1626984480000|2021-07-22 20:08:00|51|45|51|45|51|45|51|45|0
1627309200000|2021-07-26 14:20:00|51|45|51|45|51|45|51|45|0
1627309640000|2021-07-26 14:27:20|50|44|50|44|50|44|50|44|0
1627309790000|2021-07-26 14:29:50|49|43|49|43|49|43|49|43|0
1627309910000|2021-07-26 14:31:50|48|42|48|42|48|42|48|42|0
1627309920000|2021-07-26 14:32:00|47|41|47|41|47|41|47|41|0
1627310010000|2021-07-26 14:33:30|45|39|45|39|45|39|45|39|0
1627311270000|2021-07-26 14:54:30|45.5|39.5|45.5|39.5|45.5|39.5|45.5|39.5|0
1627313590000|2021-07-26 15:33:10|46|40|46|40|46|40|46|40|0
1627323630000|2021-07-26 18:20:30|47|41|47|41|47|41|47|41|0
1627326630000|2021-07-26 19:10:30|46|40|46|40|46|40|46|40|0
1627482320000|2021-07-28 14:25:20|46.5|40.5|46.5|40.5|46.5|40.5|46.5|40.5|0
1627484740000|2021-07-28 15:05:40|46|40|46|40|46|40|46|40|0
1627504550000|2021-07-28 20:35:50|47|41|47|41|47|41|47|41|0
1627516380000|2021-07-28 23:53:00|48|42|50|44|50|44|48|42|0
1627516400000|2021-07-28 23:53:20|51|45|51|45|51|45|51|45|0
1627516580000|2021-07-28 23:56:20|53|47|53|47|53|47|53|47|0
1627524890000|2021-07-29 02:14:50|50|44|50|44|50|44|50|44|0
1627524940000|2021-07-29 02:15:40|47|41|47|41|47|41|47|41|0
1627525030000|2021-07-29 02:17:10|46|40|47|41|47|41|46|40|0
1627526150000|2021-07-29 02:35:50|49|43|49|43|49|43|49|43|0
1627535970000|2021-07-29 05:19:30|50|44|50|44|50|44|50|44|0
1627542360000|2021-07-29 07:06:00|49|43|49|43|49|43|49|43|0
1627548310000|2021-07-29 08:45:10|48|42|48|42|48|42|48|42|0
1627561910000|2021-07-29 12:31:50|49|43|49|43|49|43|49|43|0
1627561960000|2021-07-29 12:32:40|49.5|43.5|49.5|43.5|49.5|43.5|49.5|43.5|0
1627562780000|2021-07-29 12:46:20|48.5|44.5|48|44|48.5|44.5|48|44|0
1627563060000|2021-07-29 12:51:00|46|42|46|42|46|42|46|42|0
1627563130000|2021-07-29 12:52:10|45|41|45|41|45|41|45|41|0
1627563970000|2021-07-29 13:06:10|44|40|44|40|44|40|44|40|0
1627564210000|2021-07-29 13:10:10|41|37|41|37|41|37|41|37|0
1627564370000|2021-07-29 13:12:50|40|36|40|36|40|36|40|36|0
1627567290000|2021-07-29 14:01:30|39|35|39|35|39|35|39|35|0
1627569190000|2021-07-29 14:33:10|38.5|34.5|38.5|34.5|38.5|34.5|38.5|34.5|0
1627569200000|2021-07-29 14:33:20|39.5|35.5|39.5|35.5|39.5|35.5|39.5|35.5|0
1627569260000|2021-07-29 14:34:20|40.5|36.5|40.5|36.5|40.5|36.5|40.5|36.5|0
1627575170000|2021-07-29 16:12:50|41|37|41|37|41|37|41|37|0
1627576100000|2021-07-29 16:28:20|34|30|34|30|34|30|34|30|0
1627576180000|2021-07-29 16:29:40|52.71|48.71|52.71|48.71|52.71|48.71|52.71|48.71|0
1627576190000|2021-07-29 16:29:50|52.88|48.88|32.88|28.88|52.88|48.88|32.88|28.88|0
1627576200000|2021-07-29 16:30:00|31.88|29.88|31.72|29.72|31.88|29.88|31.72|29.72|0
1627576210000|2021-07-29 16:30:10|31.73|29.73|31.86|29.86|31.86|29.86|31.73|29.73|0
1627576220000|2021-07-29 16:30:20|31.79|29.79|31.67|29.67|31.79|29.79|31.67|29.67|0
1627576230000|2021-07-29 16:30:30|31.83|29.83|31.31|30.31|31.83|30.31|31.31|29.83|0
1627576240000|2021-07-29 16:30:40|31.53|30.03|31.39|29.89|31.53|30.03|31.39|29.89|0
1627576250000|2021-07-29 16:30:50|31.4|29.9|31.44|29.94|31.44|29.94|31.31|29.81|0
1627576260000|2021-07-29 16:31:00|31.49|29.99|31.37|29.87|31.49|29.99|31.37|29.87|0
1627576270000|2021-07-29 16:31:10|31.32|29.82|31.26|29.76|31.37|29.87|31.26|29.76|0
1627576280000|2021-07-29 16:31:20|31.04|29.54|31.09|29.59|31.18|29.68|31.04|29.54|0
1627576290000|2021-07-29 16:31:30|31.11|29.61|30.95|29.45|31.11|29.61|30.95|29.45|0
1627576300000|2021-07-29 16:31:40|30.96|29.46|30.91|29.41|30.96|29.46|30.91|29.41|0
1627576310000|2021-07-29 16:31:50|30.9|29.4|30.96|29.46|30.99|29.49|30.89|29.39|0
1627576320000|2021-07-29 16:32:00|30.95|29.45|30.81|29.31|30.95|29.45|30.7|29.2|0
1627576330000|2021-07-29 16:32:10|30.82|29.32|30.65|29.15|30.82|29.32|30.63|29.13|0
1627576340000|2021-07-29 16:32:20|30.7|29.2|30.71|29.21|30.82|29.32|30.63|29.13|0
1627576350000|2021-07-29 16:32:30|30.69|29.19|30.67|29.17|30.78|29.28|30.67|29.17|0
1627576360000|2021-07-29 16:32:40|30.65|29.15|30.57|29.07|30.68|29.18|30.57|29.07|0
1627576370000|2021-07-29 16:32:50|30.69|29.19|30.75|29.25|30.76|29.26|30.68|29.18|0
1627576380000|2021-07-29 16:33:00|30.72|29.22|30.68|29.18|30.75|29.25|30.66|29.16|0
1627576390000|2021-07-29 16:33:10|30.7|29.2|30.68|29.18|30.7|29.2|30.63|29.13|0
1627576400000|2021-07-29 16:33:20|30.66|29.16|30.58|29.08|30.67|29.17|30.56|29.06|0
1627576410000|2021-07-29 16:33:30|30.57|29.07|30.51|29.01|30.57|29.07|30.48|28.98|0
1627576420000|2021-07-29 16:33:40|30.49|28.99|30.38|28.88|30.52|29.02|30.38|28.88|0
1627576430000|2021-07-29 16:33:50|30.41|28.91|30.4|28.9|30.46|28.96|30.31|28.81|0
1627576440000|2021-07-29 16:34:00|30.37|28.87|30.35|28.85|30.54|29.04|30.35|28.85|0
1627576450000|2021-07-29 16:34:10|30.41|28.91|30.29|28.79|30.41|28.91|30.27|28.77|0
1627576460000|2021-07-29 16:34:20|30.27|28.77|30.33|28.83|30.4|28.9|30.27|28.77|0
1627576470000|2021-07-29 16:34:30|30.27|28.77|30.42|28.92|30.42|28.92|30.27|28.77|0
1627576480000|2021-07-29 16:34:40|30.38|28.88|30.21|28.71|30.38|28.88|30.21|28.71|0
1627576490000|2021-07-29 16:34:50|30.17|28.67|30.15|28.65|30.27|28.77|30.14|28.64|0
1627576500000|2021-07-29 16:35:00|30.14|28.64|30.1|28.6|30.21|28.71|30.09|28.59|0
1627576510000|2021-07-29 16:35:10|30.08|28.58|30.09|28.59|30.18|28.68|30.08|28.58|0
1627576520000|2021-07-29 16:35:20|30.12|28.62|30.18|28.68|30.2|28.7|30.09|28.59|0
1627576530000|2021-07-29 16:35:30|30.17|28.67|29.9|28.4|30.17|28.67|29.77|28.27|0
1627576540000|2021-07-29 16:35:40|29.91|28.41|29.66|28.16|29.91|28.41|29.66|28.16|0
1627576550000|2021-07-29 16:35:50|29.8|28.3|29.8|28.3|29.8|28.3|29.67|28.17|0
1627576560000|2021-07-29 16:36:00|29.85|28.35|29.63|28.13|29.88|28.38|29.63|28.13|0
1627576570000|2021-07-29 16:36:10|29.74|28.24|29.63|28.13|29.74|28.24|29.51|28.01|0
1627576580000|2021-07-29 16:36:20|29.56|28.06|29.6|28.1|29.78|28.28|29.56|28.06|0
1627576590000|2021-07-29 16:36:30|29.61|28.11|29.45|27.95|29.61|28.11|29.45|27.95|0
1627576600000|2021-07-29 16:36:40|29.49|27.99|29.6|28.1|29.64|28.14|29.41|27.91|0
1627576610000|2021-07-29 16:36:50|29.59|28.09|29.41|27.91|29.61|28.11|29.41|27.91|0
1627576620000|2021-07-29 16:37:00|29.36|27.86|29.58|28.08|29.68|28.18|29.36|27.86|0
1627576630000|2021-07-29 16:37:10|29.61|28.11|29.77|28.27|29.85|28.35|29.53|28.03|0
1627576640000|2021-07-29 16:37:20|29.8|28.3|29.76|28.26|29.8|28.3|29.64|28.14|0
1627576650000|2021-07-29 16:37:30|29.79|28.29|29.76|28.26|29.79|28.29|29.67|28.17|0
1627576660000|2021-07-29 16:37:40|29.75|28.25|29.74|28.24|29.9|28.4|29.71|28.21|0
1627576670000|2021-07-29 16:37:50|29.73|28.23|29.77|28.27|29.77|28.27|29.56|28.06|0
1627576680000|2021-07-29 16:38:00|29.71|28.21|29.7|28.2|29.71|28.21|29.53|28.03|0
1627576690000|2021-07-29 16:38:10|29.73|28.23|29.7|28.2|29.79|28.29|29.67|28.17|0
1627576700000|2021-07-29 16:38:20|29.8|28.3|29.87|28.37|29.92|28.42|29.77|28.27|0
1627576710000|2021-07-29 16:38:30|29.9|28.4|29.7|28.2|29.9|28.4|29.7|28.2|0
1627576720000|2021-07-29 16:38:40|29.71|28.21|29.53|28.03|29.75|28.25|29.52|28.02|0
1627576730000|2021-07-29 16:38:50|29.37|27.87|29.23|27.73|29.4|27.9|29.23|27.73|0
1627576740000|2021-07-29 16:39:00|29.2|27.7|29.01|27.51|29.29|27.79|29.01|27.51|0
1627576750000|2021-07-29 16:39:10|29.02|27.52|29.29|27.79|29.34|27.84|29.02|27.52|0
1627576760000|2021-07-29 16:39:20|29.33|27.83|29.41|27.91|29.47|27.97|29.32|27.82|0
1627576770000|2021-07-29 16:39:30|29.34|27.84|29.33|27.83|29.41|27.91|29.17|27.67|0
1627576780000|2021-07-29 16:39:40|29.27|27.77|29.63|28.13|29.66|28.16|29.27|27.77|0
1627576790000|2021-07-29 16:39:50|29.64|28.14|29.56|28.06|29.64|28.14|29.42|27.92|0
1627576800000|2021-07-29 16:40:00|29.53|28.03|29.51|28.01|29.72|28.22|29.51|28.01|0
1627576810000|2021-07-29 16:40:10|29.49|27.99|29.43|27.93|29.6|28.1|29.43|27.93|0
1627576820000|2021-07-29 16:40:20|29.42|27.92|29.26|27.76|29.42|27.92|29.21|27.71|0
1627576830000|2021-07-29 16:40:30|29.31|27.81|29.2|27.7|29.36|27.86|29.16|27.66|0
1627576840000|2021-07-29 16:40:40|29.24|27.74|29.36|27.86|29.39|27.89|29.24|27.74|0
1627576850000|2021-07-29 16:40:50|29.43|27.93|29.47|27.97|29.51|28.01|29.35|27.85|0
1627576860000|2021-07-29 16:41:00|29.45|27.95|29.48|27.98|29.48|27.98|29.31|27.81|0
1627576870000|2021-07-29 16:41:10|29.45|27.95|29.26|27.76|29.45|27.95|29.26|27.76|0
1627576880000|2021-07-29 16:41:20|29.29|27.79|29.16|27.66|29.36|27.86|29.16|27.66|0
1627576890000|2021-07-29 16:41:30|29.21|27.71|29.41|27.91|29.41|27.91|29.21|27.71|0
1627576900000|2021-07-29 16:41:40|29.44|27.94|29.46|27.96|29.62|28.12|29.38|27.88|0
1627576910000|2021-07-29 16:41:50|29.52|28.02|29.41|27.91|29.52|28.02|29.41|27.91|0
1627576920000|2021-07-29 16:42:00|29.37|27.87|29.36|27.86|29.41|27.91|29.27|27.77|0
1627576930000|2021-07-29 16:42:10|29.4|27.9|29.44|27.94|29.46|27.96|29.37|27.87|0
1627576940000|2021-07-29 16:42:20|29.45|27.95|29.25|27.75|29.45|27.95|29.25|27.75|0
1627576950000|2021-07-29 16:42:30|29.2|27.7|29.31|27.81|29.37|27.87|29.2|27.7|0
1627576960000|2021-07-29 16:42:40|29.25|27.75|29.05|27.55|29.25|27.75|29.05|27.55|0
1627576970000|2021-07-29 16:42:50|29.06|27.56|28.97|27.47|29.06|27.56|28.92|27.42|0
1627576980000|2021-07-29 16:43:00|28.89|27.39|28.85|27.35|28.95|27.45|28.85|27.35|0
1627576990000|2021-07-29 16:43:10|28.84|27.34|28.92|27.42|28.93|27.43|28.84|27.34|0
1627577000000|2021-07-29 16:43:20|28.91|27.41|28.81|27.31|28.96|27.46|28.8|27.3|0
1627577010000|2021-07-29 16:43:30|28.78|27.28|28.78|27.28|28.78|27.28|28.64|27.14|0
1627577020000|2021-07-29 16:43:40|28.79|27.29|28.85|27.35|28.96|27.46|28.78|27.28|0
1627577030000|2021-07-29 16:43:50|28.89|27.39|28.97|27.47|29.04|27.54|28.83|27.33|0
1627577040000|2021-07-29 16:44:00|29.02|27.52|29.11|27.61|29.15|27.65|29|27.5|0
1627577050000|2021-07-29 16:44:10|29.05|27.55|29.25|27.75|29.32|27.82|29.05|27.55|0
1627577060000|2021-07-29 16:44:20|29.23|27.73|29.3|27.8|29.3|27.8|29.23|27.73|0
1627577070000|2021-07-29 16:44:30|29.29|27.79|29.1|27.6|29.29|27.79|29.05|27.55|0
1627577080000|2021-07-29 16:44:40|29.16|27.66|29.23|27.73|29.23|27.73|29.08|27.58|0
1627577090000|2021-07-29 16:44:50|29.17|27.67|29.1|27.6|29.17|27.67|29|27.5|0
1627577100000|2021-07-29 16:45:00|29.09|27.59|29.09|27.59|29.16|27.66|29.08|27.58|0
1627577110000|2021-07-29 16:45:10|29.05|27.55|29.21|27.71|29.21|27.71|29.04|27.54|0
1627577120000|2021-07-29 16:45:20|29.2|27.7|29.1|27.6|29.2|27.7|29.05|27.55|0
1627577130000|2021-07-29 16:45:30|29.04|27.54|29.15|27.65|29.15|27.65|29.02|27.52|0
1627577140000|2021-07-29 16:45:40|29.14|27.64|29.1|27.6|29.16|27.66|29.05|27.55|0
1627577150000|2021-07-29 16:45:50|29.11|27.61|29.1|27.6|29.13|27.63|29.09|27.59|0
1627577160000|2021-07-29 16:46:00|29|27.5|28.84|27.34|29|27.5|28.84|27.34|0
1627577170000|2021-07-29 16:46:10|28.86|27.36|29.23|27.73|29.32|27.82|28.86|27.36|0
1627577180000|2021-07-29 16:46:20|28.98|27.48|28.95|27.45|29.15|27.65|28.95|27.45|0
1627577190000|2021-07-29 16:46:30|29.04|27.54|29.34|27.84|29.34|27.84|29.04|27.54|0
1627577200000|2021-07-29 16:46:40|29.48|27.98|29.27|27.77|29.48|27.98|29.26|27.76|0
1627577210000|2021-07-29 16:46:50|29.24|27.74|29.41|27.91|29.43|27.93|29.24|27.74|0
1627577220000|2021-07-29 16:47:00|29.42|27.92|29.45|27.95|29.53|28.03|29.38|27.88|0
1627577230000|2021-07-29 16:47:10|29.54|28.04|29.63|28.13|29.64|28.14|29.51|28.01|0
1627577240000|2021-07-29 16:47:20|29.62|28.12|29.54|28.04|29.7|28.2|29.54|28.04|0
1627577250000|2021-07-29 16:47:30|29.58|28.08|29.66|28.16|29.66|28.16|29.51|28.01|0
1627577260000|2021-07-29 16:47:40|29.67|28.17|29.68|28.18|29.72|28.22|29.67|28.17|0
1627577270000|2021-07-29 16:47:50|29.6|28.1|29.71|28.21|29.73|28.23|29.58|28.08|0
1627577280000|2021-07-29 16:48:00|29.68|28.18|29.69|28.19|29.75|28.25|29.68|28.18|0
1627577290000|2021-07-29 16:48:10|29.66|28.16|29.71|28.21|29.74|28.24|29.62|28.12|0
1627577300000|2021-07-29 16:48:20|29.7|28.2|29.78|28.28|29.82|28.32|29.7|28.2|0
1627577310000|2021-07-29 16:48:30|29.8|28.3|29.87|28.37|29.87|28.37|29.77|28.27|0
1627577320000|2021-07-29 16:48:40|29.85|28.35|29.87|28.37|29.88|28.38|29.76|28.26|0
1627577330000|2021-07-29 16:48:50|29.83|28.33|29.88|28.38|29.9|28.4|29.82|28.32|0
1627577340000|2021-07-29 16:49:00|29.89|28.39|29.88|28.38|29.89|28.39|29.8|28.3|0
1627577350000|2021-07-29 16:49:10|29.85|28.35|29.94|28.44|30|28.5|29.85|28.35|0
1627577360000|2021-07-29 16:49:20|29.93|28.43|29.99|28.49|29.99|28.49|29.93|28.43|0
1627577370000|2021-07-29 16:49:30|30.14|28.64|30.02|28.52|30.2|28.7|29.97|28.47|0
1627577380000|2021-07-29 16:49:40|30.05|28.55|30.13|28.63|30.14|28.64|30.05|28.55|0
1627577390000|2021-07-29 16:49:50|30.17|28.67|30.23|28.73|30.24|28.74|30.17|28.67|0
1627577400000|2021-07-29 16:50:00|30.25|28.75|30.21|28.71|30.28|28.78|30.21|28.71|0
1627577410000|2021-07-29 16:50:10|30.27|28.77|30.16|28.66|30.31|28.81|30.16|28.66|0
1627577420000|2021-07-29 16:50:20|30.13|28.63|29.97|28.47|30.13|28.63|29.93|28.43|0
1627577430000|2021-07-29 16:50:30|29.92|28.42|29.93|28.43|29.95|28.45|29.88|28.38|0
1627577440000|2021-07-29 16:50:40|29.92|28.42|29.94|28.44|29.94|28.44|29.79|28.29|0
1627577450000|2021-07-29 16:50:50|29.96|28.46|30.04|28.54|30.07|28.57|29.96|28.46|0
1627577460000|2021-07-29 16:51:00|30.07|28.57|30.11|28.61|30.14|28.64|30.07|28.57|0
1627577470000|2021-07-29 16:51:10|30.13|28.63|30.13|28.63|30.19|28.69|30.13|28.63|0
1627577480000|2021-07-29 16:51:20|30.16|28.66|30.12|28.62|30.21|28.71|30.09|28.59|0
1627577490000|2021-07-29 16:51:30|30.05|28.55|30.16|28.66|30.16|28.66|30.03|28.53|0
1627577500000|2021-07-29 16:51:40|30.2|28.7|30.07|28.57|30.2|28.7|30.07|28.57|0
1627577510000|2021-07-29 16:51:50|30.11|28.61|30.15|28.65|30.15|28.65|30.1|28.6|0
1627577520000|2021-07-29 16:52:00|30.14|28.64|30.22|28.72|30.26|28.76|30.14|28.64|0
1627577530000|2021-07-29 16:52:10|30.2|28.7|30.17|28.67|30.2|28.7|30.12|28.62|0
1627577540000|2021-07-29 16:52:20|30.26|28.76|30.01|28.51|30.26|28.76|30.01|28.51|0
1627577550000|2021-07-29 16:52:30|30.05|28.55|30.11|28.61|30.12|28.62|30.05|28.55|0
1627577560000|2021-07-29 16:52:40|30.1|28.6|30.21|28.71|30.28|28.78|30.08|28.58|0
1627577570000|2021-07-29 16:52:50|30.26|28.76|30.32|28.82|30.37|28.87|30.26|28.76|0
1627577580000|2021-07-29 16:53:00|30.33|28.83|30.39|28.89|30.46|28.96|30.29|28.79|0
1627577590000|2021-07-29 16:53:10|30.37|28.87|30.37|28.87|30.42|28.92|30.37|28.87|0
1627577600000|2021-07-29 16:53:20|30.3|28.8|30.26|28.76|30.33|28.83|30.25|28.75|0
1627577610000|2021-07-29 16:53:30|30.22|28.72|30.32|28.82|30.37|28.87|30.18|28.68|0
1627577620000|2021-07-29 16:53:40|30.31|28.81|30.38|28.88|30.38|28.88|30.28|28.78|0
1627577630000|2021-07-29 16:53:50|30.42|28.92|30.1|28.6|30.42|28.92|30.1|28.6|0
1627577640000|2021-07-29 16:54:00|30.12|28.62|30.3|28.8|30.36|28.86|30.12|28.62|0
1627577650000|2021-07-29 16:54:10|30.27|28.77|30.24|28.74|30.27|28.77|30.07|28.57|0
1627577660000|2021-07-29 16:54:20|30.2|28.7|30.23|28.73|30.23|28.73|30.16|28.66|0
1627577670000|2021-07-29 16:54:30|30.19|28.69|30.18|28.68|30.23|28.73|30.13|28.63|0
1627577680000|2021-07-29 16:54:40|30.14|28.64|30.17|28.67|30.23|28.73|30.14|28.64|0
1627577690000|2021-07-29 16:54:50|30.24|28.74|30.27|28.77|30.29|28.79|30.17|28.67|0
1627577700000|2021-07-29 16:55:00|30.25|28.75|30.19|28.69|30.25|28.75|30.17|28.67|0
1627577710000|2021-07-29 16:55:10|30.22|28.72|30.32|28.82|30.32|28.82|30.18|28.68|0
1627577720000|2021-07-29 16:55:20|30.3|28.8|30.46|28.96|30.46|28.96|30.23|28.73|0
1627577730000|2021-07-29 16:55:30|30.33|28.83|30.51|29.01|30.57|29.07|30.33|28.83|0
1627577740000|2021-07-29 16:55:40|30.43|28.93|30.62|29.12|30.62|29.12|30.43|28.93|0
1627577750000|2021-07-29 16:55:50|30.53|29.03|30.66|29.16|30.66|29.16|30.53|29.03|0
1627577760000|2021-07-29 16:56:00|30.68|29.18|30.61|29.11|30.74|29.24|30.6|29.1|0
1627577770000|2021-07-29 16:56:10|30.6|29.1|30.61|29.11|30.65|29.15|30.59|29.09|0
1627577780000|2021-07-29 16:56:20|30.64|29.14|30.83|29.33|30.83|29.33|30.64|29.14|0
1627577790000|2021-07-29 16:56:30|30.97|29.47|30.97|29.47|30.98|29.48|30.91|29.41|0
1627577800000|2021-07-29 16:56:40|30.94|29.44|31.06|29.56|31.09|29.59|30.94|29.44|0
1627577810000|2021-07-29 16:56:50|31.11|29.61|31.13|29.63|31.13|29.63|31.01|29.51|0
1627577820000|2021-07-29 16:57:00|31.12|29.62|31.06|29.56|31.12|29.62|30.98|29.48|0
1627577830000|2021-07-29 16:57:10|31|29.5|30.88|29.38|31.02|29.52|30.87|29.37|0
1627577840000|2021-07-29 16:57:20|30.92|29.42|30.94|29.44|30.97|29.47|30.89|29.39|0
1627577850000|2021-07-29 16:57:30|30.98|29.48|31.02|29.52|31.03|29.53|30.93|29.43|0
1627577860000|2021-07-29 16:57:40|30.99|29.49|30.95|29.45|30.99|29.49|30.93|29.43|0
1627577870000|2021-07-29 16:57:50|30.83|29.33|30.92|29.42|30.94|29.44|30.83|29.33|0
1627577880000|2021-07-29 16:58:00|30.95|29.45|30.9|29.4|30.95|29.45|30.87|29.37|0
1627577890000|2021-07-29 16:58:10|30.94|29.44|30.79|29.29|30.94|29.44|30.73|29.23|0
1627577900000|2021-07-29 16:58:20|30.8|29.3|30.75|29.25|30.82|29.32|30.72|29.22|0
1627577910000|2021-07-29 16:58:30|30.8|29.3|30.75|29.25|30.82|29.32|30.75|29.25|0
1627577920000|2021-07-29 16:58:40|30.78|29.28|30.46|29.46|30.78|29.55|30.46|29.28|0
1627577930000|2021-07-29 16:58:50|30.55|29.55|30.66|29.66|30.7|29.7|30.51|29.51|0
1627577940000|2021-07-29 16:59:00|30.68|29.68|30.92|29.92|30.92|29.92|30.62|29.62|0
1627577950000|2021-07-29 16:59:10|30.91|29.91|30.81|29.81|30.91|29.91|30.81|29.81|0
1627577960000|2021-07-29 16:59:20|30.86|29.86|30.83|29.83|30.88|29.88|30.79|29.79|0
1627577970000|2021-07-29 16:59:30|30.79|29.79|30.72|29.72|30.84|29.84|30.72|29.72|0
1627577980000|2021-07-29 16:59:40|30.75|29.75|30.68|29.68|30.75|29.75|30.61|29.61|0
1627577990000|2021-07-29 16:59:50|30.64|29.64|30.48|29.48|30.65|29.65|30.48|29.48|0
1627578000000|2021-07-29 17:00:00|30.56|29.56|30.44|29.44|30.58|29.58|30.44|29.44|0
1627578010000|2021-07-29 17:00:10|30.38|29.38|30.38|29.38|30.38|29.38|30.29|29.29|0
1627578020000|2021-07-29 17:00:20|30.35|29.35|30.32|29.32|30.37|29.37|30.32|29.32|0
1627578030000|2021-07-29 17:00:30|30.3|29.3|30.31|29.31|30.33|29.33|30.27|29.27|0
1627578040000|2021-07-29 17:00:40|30.28|29.28|30.49|29.49|30.49|29.49|30.21|29.21|0
1627578050000|2021-07-29 17:00:50|30.46|29.46|30.48|29.48|30.49|29.49|30.4|29.4|0
1627578060000|2021-07-29 17:01:00|30.46|29.46|30.49|29.49|30.53|29.53|30.46|29.46|0
1627578070000|2021-07-29 17:01:10|30.5|29.5|30.63|29.63|30.67|29.67|30.5|29.5|0
1627578080000|2021-07-29 17:01:20|30.69|29.69|30.68|29.68|30.75|29.75|30.67|29.67|0
1627578090000|2021-07-29 17:01:30|30.72|29.72|30.53|29.53|30.72|29.72|30.53|29.53|0
1627578100000|2021-07-29 17:01:40|30.61|29.61|30.58|29.58|30.64|29.64|30.54|29.54|0
1627578110000|2021-07-29 17:01:50|30.61|29.61|30.64|29.64|30.67|29.67|30.61|29.61|0
1627578120000|2021-07-29 17:02:00|30.76|29.76|30.79|29.79|30.79|29.79|30.68|29.68|0
1627578130000|2021-07-29 17:02:10|30.83|29.83|30.83|29.83|30.88|29.88|30.79|29.79|0
1627578140000|2021-07-29 17:02:20|30.79|29.79|30.73|29.73|30.83|29.83|30.69|29.69|0
1627578150000|2021-07-29 17:02:30|30.72|29.72|30.73|29.73|30.78|29.78|30.65|29.65|0
1627578160000|2021-07-29 17:02:40|30.69|29.69|30.81|29.81|30.83|29.83|30.69|29.69|0
1627578170000|2021-07-29 17:02:50|30.83|29.83|30.76|29.76|30.85|29.85|30.73|29.73|0
1627578180000|2021-07-29 17:03:00|30.74|29.74|30.71|29.71|30.75|29.75|30.71|29.71|0
1627578190000|2021-07-29 17:03:10|30.72|29.72|30.79|29.79|30.79|29.79|30.72|29.72|0
1627578200000|2021-07-29 17:03:20|30.82|29.82|30.78|29.78|30.82|29.82|30.78|29.78|0
1627578210000|2021-07-29 17:03:30|30.71|29.71|30.79|29.79|30.79|29.79|30.71|29.71|0
1627578220000|2021-07-29 17:03:40|30.73|29.73|30.64|29.64|30.73|29.73|30.58|29.58|0
1627578230000|2021-07-29 17:03:50|30.66|29.66|30.45|29.45|30.66|29.66|30.43|29.43|0
1627578240000|2021-07-29 17:04:00|30.49|29.49|30.47|29.47|30.56|29.56|30.46|29.46|0
1627578250000|2021-07-29 17:04:10|30.46|29.46|30.48|29.48|30.55|29.55|30.46|29.46|0
1627578260000|2021-07-29 17:04:20|30.5|29.5|30.56|29.56|30.58|29.58|30.5|29.5|0
1627578270000|2021-07-29 17:04:30|30.7|29.7|30.6|29.6|30.7|29.7|30.6|29.6|0
1627578280000|2021-07-29 17:04:40|30.61|29.61|30.7|29.7|30.7|29.7|30.58|29.58|0
1627578290000|2021-07-29 17:04:50|30.68|29.68|30.67|29.67|30.7|29.7|30.65|29.65|0
1627578300000|2021-07-29 17:05:00|30.68|29.68|30.6|29.6|30.7|29.7|30.6|29.6|0
1627578310000|2021-07-29 17:05:10|30.63|29.63|30.66|29.66|30.67|29.67|30.58|29.58|0
1627578320000|2021-07-29 17:05:20|30.6|29.6|30.58|29.58|30.6|29.6|30.5|29.5|0
1627578330000|2021-07-29 17:05:30|30.54|29.54|30.51|29.51|30.58|29.58|30.51|29.51|0
1627578340000|2021-07-29 17:05:40|30.56|29.56|30.48|29.48|30.58|29.58|30.48|29.48|0
1627578350000|2021-07-29 17:05:50|30.43|29.43|30.55|29.55|30.55|29.55|30.43|29.43|0
1627578360000|2021-07-29 17:06:00|30.53|29.53|30.58|29.58|30.58|29.58|30.53|29.53|0
1627578370000|2021-07-29 17:06:10|30.56|29.56|30.58|29.58|30.58|29.58|30.54|29.54|0
1627578380000|2021-07-29 17:06:20|30.56|29.56|30.63|29.63|30.66|29.66|30.56|29.56|0
1627578390000|2021-07-29 17:06:30|30.62|29.62|30.58|29.58|30.62|29.62|30.56|29.56|0
1627578400000|2021-07-29 17:06:40|30.55|29.55|30.53|29.53|30.58|29.58|30.5|29.5|0
1627578410000|2021-07-29 17:06:50|30.51|29.51|30.51|29.51|30.53|29.53|30.51|29.51|0
1627578420000|2021-07-29 17:07:00|30.58|29.58|30.57|29.57|30.58|29.58|30.56|29.56|0
1627578430000|2021-07-29 17:07:10|30.58|29.58|30.79|29.79|30.79|29.79|30.55|29.55|0
1627578440000|2021-07-29 17:07:20|30.84|29.84|30.74|29.74|30.84|29.84|30.7|29.7|0
1627578450000|2021-07-29 17:07:30|30.73|29.73|30.83|29.83|30.83|29.83|30.7|29.7|0
1627578460000|2021-07-29 17:07:40|30.8|29.8|30.75|29.75|30.8|29.8|30.75|29.75|0
1627578470000|2021-07-29 17:07:50|30.71|29.71|30.74|29.74|30.74|29.74|30.69|29.69|0
1627578480000|2021-07-29 17:08:00|30.75|29.75|30.72|29.72|30.76|29.76|30.68|29.68|0
1627578490000|2021-07-29 17:08:10|30.73|29.73|30.7|29.7|30.73|29.73|30.67|29.67|0
1627578500000|2021-07-29 17:08:20|30.66|29.66|30.59|29.59|30.67|29.67|30.58|29.58|0
1627578510000|2021-07-29 17:08:30|30.64|29.64|30.58|29.58|30.65|29.65|30.58|29.58|0
1627578520000|2021-07-29 17:08:40|30.66|29.66|30.78|29.78|30.78|29.78|30.65|29.65|0
1627578530000|2021-07-29 17:08:50|30.77|29.77|30.9|29.9|30.95|29.95|30.75|29.75|0
1627578540000|2021-07-29 17:09:00|30.64|29.64|30.64|29.64|30.78|29.78|30.58|29.58|0
1627578550000|2021-07-29 17:09:10|30.63|29.63|30.68|29.68|30.72|29.72|30.63|29.63|0
1627578560000|2021-07-29 17:09:20|30.75|29.75|30.67|29.67|30.75|29.75|30.62|29.62|0
1627578570000|2021-07-29 17:09:30|30.69|29.69|30.66|29.66|30.69|29.69|30.63|29.63|0
1627578580000|2021-07-29 17:09:40|30.65|29.65|30.72|29.72|30.78|29.78|30.63|29.63|0
1627578590000|2021-07-29 17:09:50|30.71|29.71|30.66|29.66|30.71|29.71|30.66|29.66|0
1627578600000|2021-07-29 17:10:00|30.68|29.68|30.86|29.86|30.91|29.91|30.68|29.68|0
1627578610000|2021-07-29 17:10:10|30.85|29.85|30.78|29.78|30.85|29.85|30.74|29.74|0
1627578620000|2021-07-29 17:10:20|30.92|29.92|30.81|29.81|30.92|29.92|30.81|29.81|0
1627578630000|2021-07-29 17:10:30|30.83|29.83|30.93|29.93|31.06|30.06|30.8|29.8|0
1627578640000|2021-07-29 17:10:40|30.97|29.97|30.95|29.95|31|30|30.95|29.95|0
1627578650000|2021-07-29 17:10:50|30.94|29.94|30.98|29.98|30.99|29.99|30.92|29.92|0
1627578660000|2021-07-29 17:11:00|30.96|29.96|31.04|30.04|31.08|30.08|30.95|29.95|0
1627578670000|2021-07-29 17:11:10|31.09|30.09|31.04|30.04|31.12|30.12|30.99|29.99|0
1627578680000|2021-07-29 17:11:20|30.99|29.99|30.99|29.99|31.06|30.06|30.97|29.97|0
1627578690000|2021-07-29 17:11:30|30.97|29.97|30.85|29.85|30.99|29.99|30.82|29.82|0
1627578700000|2021-07-29 17:11:40|30.84|29.84|30.94|29.94|30.94|29.94|30.84|29.84|0
1627578710000|2021-07-29 17:11:50|30.9|29.9|30.87|29.87|30.93|29.93|30.87|29.87|0
1627578720000|2021-07-29 17:12:00|30.88|29.88|30.94|29.94|30.95|29.95|30.84|29.84|0
1627578730000|2021-07-29 17:12:10|30.99|29.99|30.99|29.99|31.08|30.08|30.93|29.93|0
1627578740000|2021-07-29 17:12:20|31.1|30.1|31.16|30.16|31.16|30.16|31.05|30.05|0
1627578750000|2021-07-29 17:12:30|31.14|30.14|31.17|30.17|31.21|30.21|31.04|30.04|0
1627578760000|2021-07-29 17:12:40|31.13|30.13|31.29|30.29|31.29|30.29|31.13|30.13|0
1627578770000|2021-07-29 17:12:50|31.26|30.26|31.28|30.28|31.33|30.33|31.26|30.26|0
1627578780000|2021-07-29 17:13:00|31.26|30.26|31.25|30.25|31.28|30.28|31.23|30.23|0
1627578790000|2021-07-29 17:13:10|31.13|30.13|31.25|30.25|31.25|30.25|31.13|30.13|0
1627578800000|2021-07-29 17:13:20|31.24|30.24|31.22|30.22|31.26|30.26|31.22|30.22|0
1627578810000|2021-07-29 17:13:30|31.25|30.25|31.2|30.2|31.25|30.25|31.18|30.18|0
1627578820000|2021-07-29 17:13:40|31.21|30.21|31.18|30.18|31.21|30.21|31.16|30.16|0
1627578830000|2021-07-29 17:13:50|31.19|30.19|31.21|30.21|31.22|30.22|31.19|30.19|0
1627578840000|2021-07-29 17:14:00|31.2|30.2|31.26|30.26|31.29|30.29|31.18|30.18|0
1627578850000|2021-07-29 17:14:10|31.27|30.27|31.28|30.28|31.32|30.32|31.22|30.22|0
1627578860000|2021-07-29 17:14:20|31.22|30.22|31.25|30.25|31.28|30.28|31.21|30.21|0
1627578870000|2021-07-29 17:14:30|31.27|30.27|31.33|30.33|31.33|30.33|31.27|30.27|0
1627578880000|2021-07-29 17:14:40|31.29|30.29|31.15|30.15|31.29|30.29|31.15|30.15|0
1627578890000|2021-07-29 17:14:50|31.19|30.19|31.24|30.24|31.26|30.26|31.19|30.19|0
1627578900000|2021-07-29 17:15:00|31.22|30.22|31.33|30.33|31.33|30.33|31.22|30.22|0
1627578910000|2021-07-29 17:15:10|31.32|30.32|31.56|30.56|31.59|30.59|31.32|30.32|0
1627578920000|2021-07-29 17:15:20|31.59|30.59|31.54|30.54|31.6|30.6|31.5|30.5|0
1627578930000|2021-07-29 17:15:30|31.59|30.59|31.7|30.7|31.7|30.7|31.59|30.59|0
1627578940000|2021-07-29 17:15:40|31.69|30.69|31.64|30.64|31.69|30.69|31.61|30.61|0
1627578950000|2021-07-29 17:15:50|31.65|30.65|31.74|30.74|31.74|30.74|31.65|30.65|0
1627578960000|2021-07-29 17:16:00|31.75|30.75|31.79|30.79|31.79|30.79|31.64|30.64|0
1627578970000|2021-07-29 17:16:10|31.8|30.8|31.79|30.79|31.95|30.95|31.79|30.79|0
1627578980000|2021-07-29 17:16:20|31.8|30.8|31.89|30.89|31.99|30.99|31.8|30.8|0
1627578990000|2021-07-29 17:16:30|31.92|30.92|31.91|30.91|32.01|31.01|31.89|30.89|0
1627579000000|2021-07-29 17:16:40|31.92|30.92|31.83|30.83|31.94|30.94|31.83|30.83|0
1627579010000|2021-07-29 17:16:50|31.77|30.77|31.76|30.76|31.83|30.83|31.73|30.73|0
1627579020000|2021-07-29 17:17:00|31.81|30.81|31.63|30.63|31.81|30.81|31.6|30.6|0
1627579030000|2021-07-29 17:17:10|31.62|30.62|31.66|30.66|31.72|30.72|31.62|30.62|0
1627579040000|2021-07-29 17:17:20|31.7|30.7|31.74|30.74|31.74|30.74|31.65|30.65|0
1627579050000|2021-07-29 17:17:30|31.75|30.75|32.02|31.02|32.02|31.02|31.75|30.75|0
1627579060000|2021-07-29 17:17:40|32.06|31.06|32.17|31.17|32.17|31.17|32.06|31.06|0
1627579070000|2021-07-29 17:17:50|32.03|31.03|32.16|31.16|32.16|31.16|32.03|31.03|0
1627579080000|2021-07-29 17:18:00|32.2|31.2|32.17|31.17|32.21|31.21|32.12|31.12|0
1627579090000|2021-07-29 17:18:10|32.21|31.21|32.16|31.16|32.23|31.23|32.16|31.16|0
1627579100000|2021-07-29 17:18:20|32.17|31.17|32.03|31.03|32.17|31.17|32.01|31.01|0
1627579110000|2021-07-29 17:18:30|32.01|31.01|31.99|30.99|32.06|31.06|31.94|30.94|0
1627579120000|2021-07-29 17:18:40|31.98|30.98|31.9|30.9|31.98|30.98|31.9|30.9|0
1627579130000|2021-07-29 17:18:50|31.95|30.95|31.86|30.86|31.95|30.95|31.85|30.85|0
1627579140000|2021-07-29 17:19:00|31.92|30.92|32.01|31.01|32.01|31.01|31.88|30.88|0
1627579150000|2021-07-29 17:19:10|32.02|31.02|31.89|30.89|32.04|31.04|31.89|30.89|0
1627579160000|2021-07-29 17:19:20|31.93|30.93|31.9|30.9|31.96|30.96|31.85|30.85|0
1627579170000|2021-07-29 17:19:30|31.89|30.89|31.99|30.99|31.99|30.99|31.89|30.89|0
1627579180000|2021-07-29 17:19:40|32|31|31.98|30.98|32.05|31.05|31.98|30.98|0
1627579190000|2021-07-29 17:19:50|32.01|31.01|32.01|31.01|32.03|31.03|31.96|30.96|0
1627579200000|2021-07-29 17:20:00|32.05|31.05|32.06|31.06|32.06|31.06|31.99|30.99|0
1627579210000|2021-07-29 17:20:10|32.07|31.07|32|31|32.13|31.13|32|31|0
1627579220000|2021-07-29 17:20:20|32.01|31.01|32.07|31.07|32.09|31.09|32.01|31.01|0
1627579230000|2021-07-29 17:20:30|32.06|31.06|32.17|31.17|32.17|31.17|32.06|31.06|0
1627579240000|2021-07-29 17:20:40|32.16|31.16|32.22|31.22|32.25|31.25|32.12|31.12|0
1627579250000|2021-07-29 17:20:50|32.03|31.03|32.05|31.05|32.11|31.11|32.01|31.01|0
1627579260000|2021-07-29 17:21:00|31.93|30.93|31.93|30.93|31.97|30.97|31.88|30.88|0
1627579270000|2021-07-29 17:21:10|32|31|31.99|30.99|32|31|31.93|30.93|0
1627579280000|2021-07-29 17:21:20|31.97|30.97|31.92|30.92|31.99|30.99|31.88|30.88|0
1627579290000|2021-07-29 17:21:30|31.9|30.9|31.95|30.95|31.96|30.96|31.9|30.9|0
1627579300000|2021-07-29 17:21:40|31.94|30.94|31.71|30.71|31.94|30.94|31.71|30.71|0
1627579310000|2021-07-29 17:21:50|31.72|30.72|31.76|30.76|31.83|30.83|31.72|30.72|0
1627579320000|2021-07-29 17:22:00|31.75|30.75|31.92|30.92|31.92|30.92|31.75|30.75|0
1627579330000|2021-07-29 17:22:10|31.93|30.93|31.9|30.9|31.94|30.94|31.86|30.86|0
1627579340000|2021-07-29 17:22:20|31.91|30.91|31.96|30.96|31.96|30.96|31.85|30.85|0
1627579350000|2021-07-29 17:22:30|31.95|30.95|31.91|30.91|32|31|31.89|30.89|0
1627579360000|2021-07-29 17:22:40|31.9|30.9|32.05|31.05|32.05|31.05|31.9|30.9|0
1627579370000|2021-07-29 17:22:50|31.98|30.98|31.95|30.95|32.01|31.01|31.92|30.92|0
1627579380000|2021-07-29 17:23:00|31.97|30.97|31.97|30.97|31.99|30.99|31.88|30.88|0
1627579390000|2021-07-29 17:23:10|31.92|30.92|31.94|30.94|31.95|30.95|31.92|30.92|0
1627579400000|2021-07-29 17:23:20|31.96|30.96|31.97|30.97|31.98|30.98|31.92|30.92|0
1627579410000|2021-07-29 17:23:30|32.01|31.01|31.95|30.95|32.01|31.01|31.85|30.85|0
1627579420000|2021-07-29 17:23:40|31.9|30.9|31.84|30.84|31.94|30.94|31.82|30.82|0
1627579430000|2021-07-29 17:23:50|31.86|30.86|31.84|30.84|31.9|30.9|31.83|30.83|0
1627579440000|2021-07-29 17:24:00|31.85|30.85|31.93|30.93|31.94|30.94|31.85|30.85|0
1627579450000|2021-07-29 17:24:10|31.96|30.96|31.96|30.96|32|31|31.93|30.93|0
1627579460000|2021-07-29 17:24:20|32.09|31.09|32.07|31.07|32.12|31.12|32.04|31.04|0
1627579470000|2021-07-29 17:24:30|32.04|31.04|31.99|30.99|32.05|31.05|31.92|30.92|0
1627579480000|2021-07-29 17:24:40|32|31|32|31|32|31|31.97|30.97|0
1627579490000|2021-07-29 17:24:50|32.04|31.04|32.04|31.04|32.06|31.06|32|31|0
1627579500000|2021-07-29 17:25:00|32.05|31.05|31.92|30.92|32.05|31.05|31.92|30.92|0
1627579510000|2021-07-29 17:25:10|31.99|30.99|32.08|31.08|32.08|31.08|31.96|30.96|0
1627579520000|2021-07-29 17:25:20|32.09|31.09|32.05|31.05|32.09|31.09|32.05|31.05|0
1627579530000|2021-07-29 17:25:30|32.07|31.07|32.07|31.07|32.16|31.16|32.04|31.04|0
1627579540000|2021-07-29 17:25:40|32.05|31.05|32.11|31.11|32.13|31.13|32.05|31.05|0
1627579550000|2021-07-29 17:25:50|32.05|31.05|32.06|31.06|32.1|31.1|32.02|31.02|0
1627579560000|2021-07-29 17:26:00|32.02|31.02|32.06|31.06|32.11|31.11|32.02|31.02|0
1627579570000|2021-07-29 17:26:10|32.09|31.09|32.13|31.13|32.13|31.13|32.09|31.09|0
1627579580000|2021-07-29 17:26:20|32.11|31.11|32.04|31.04|32.13|31.13|31.99|30.99|0
1627579590000|2021-07-29 17:26:30|32.06|31.06|32.05|31.05|32.06|31.06|31.97|30.97|0
1627579600000|2021-07-29 17:26:40|32.06|31.06|31.83|30.83|32.06|31.06|31.75|30.75|0
1627579610000|2021-07-29 17:26:50|31.87|30.87|31.92|30.92|32.01|31.01|31.85|30.85|0
1627579620000|2021-07-29 17:27:00|31.95|30.95|31.87|30.87|31.98|30.98|31.87|30.87|0
1627579630000|2021-07-29 17:27:10|31.88|30.88|31.8|30.8|31.89|30.89|31.8|30.8|0
1627579640000|2021-07-29 17:27:20|31.86|30.86|31.79|30.79|31.86|30.86|31.79|30.79|0
1627579650000|2021-07-29 17:27:30|31.78|30.78|31.84|30.84|31.84|30.84|31.75|30.75|0
1627579660000|2021-07-29 17:27:40|31.8|30.8|31.89|30.89|31.89|30.89|31.8|30.8|0
1627579670000|2021-07-29 17:27:50|31.87|30.87|31.79|30.79|31.88|30.88|31.79|30.79|0
1627579680000|2021-07-29 17:28:00|31.82|30.82|31.76|30.76|31.83|30.83|31.76|30.76|0
1627579690000|2021-07-29 17:28:10|31.78|30.78|31.78|30.78|31.79|30.79|31.77|30.77|0
1627579700000|2021-07-29 17:28:20|31.74|30.74|31.75|30.75|31.75|30.75|31.71|30.71|0
1627579710000|2021-07-29 17:28:30|31.72|30.72|31.6|30.6|31.72|30.72|31.59|30.59|0
1627579720000|2021-07-29 17:28:40|31.61|30.61|31.7|30.7|31.7|30.7|31.6|30.6|0
1627579730000|2021-07-29 17:28:50|31.71|30.71|31.67|30.67|31.71|30.71|31.64|30.64|0
1627579740000|2021-07-29 17:29:00|31.68|30.68|31.64|30.64|31.7|30.7|31.62|30.62|0
1627579750000|2021-07-29 17:29:10|31.62|30.62|31.61|30.61|31.63|30.63|31.54|30.54|0
1627579760000|2021-07-29 17:29:20|31.62|30.62|31.62|30.62|31.63|30.63|31.6|30.6|0
1627579770000|2021-07-29 17:29:30|31.61|30.61|31.56|30.56|31.61|30.61|31.55|30.55|0
1627579780000|2021-07-29 17:29:40|31.55|30.55|31.64|30.64|31.64|30.64|31.55|30.55|0
1627579790000|2021-07-29 17:29:50|31.61|30.61|31.6|30.6|31.61|30.61|31.56|30.56|0
1627579800000|2021-07-29 17:30:00|31.56|30.56|31.57|30.57|31.6|30.6|31.56|30.56|0
1627579810000|2021-07-29 17:30:10|31.56|30.56|31.9|30.9|31.9|30.9|31.56|30.56|0
1627579820000|2021-07-29 17:30:20|31.84|30.84|31.86|30.86|31.92|30.92|31.84|30.84|0
1627579830000|2021-07-29 17:30:30|31.93|30.93|31.92|30.92|32.03|31.03|31.89|30.89|0
1627579840000|2021-07-29 17:30:40|31.89|30.89|31.87|30.87|31.89|30.89|31.83|30.83|0
1627579850000|2021-07-29 17:30:50|31.84|30.84|31.94|30.94|31.94|30.94|31.8|30.8|0
1627579860000|2021-07-29 17:31:00|32.03|31.03|32|31|32.03|31.03|31.96|30.96|0
1627579870000|2021-07-29 17:31:10|31.97|30.97|32.04|31.04|32.05|31.05|31.94|30.94|0
1627579880000|2021-07-29 17:31:20|32.02|31.02|31.99|30.99|32.05|31.05|31.95|30.95|0
1627579890000|2021-07-29 17:31:30|31.98|30.98|31.97|30.97|32.04|31.04|31.96|30.96|0
1627579900000|2021-07-29 17:31:40|31.96|30.96|31.98|30.98|31.99|30.99|31.94|30.94|0
1627579910000|2021-07-29 17:31:50|31.97|30.97|31.92|30.92|31.97|30.97|31.92|30.92|0
1627579920000|2021-07-29 17:32:00|31.94|30.94|31.96|30.96|31.97|30.97|31.89|30.89|0
1627579930000|2021-07-29 17:32:10|32.01|31.01|31.96|30.96|32.02|31.02|31.96|30.96|0
1627579940000|2021-07-29 17:32:20|31.94|30.94|31.9|30.9|31.96|30.96|31.85|30.85|0
1627579950000|2021-07-29 17:32:30|31.85|30.85|31.77|30.77|31.9|30.9|31.77|30.77|0
1627579960000|2021-07-29 17:32:40|31.82|30.82|31.78|30.78|31.87|30.87|31.77|30.77|0
1627579970000|2021-07-29 17:32:50|31.75|30.75|31.81|30.81|31.81|30.81|31.75|30.75|0
1627579980000|2021-07-29 17:33:00|31.84|30.84|31.81|30.81|31.9|30.9|31.81|30.81|0
1627579990000|2021-07-29 17:33:10|31.79|30.79|31.72|30.72|31.8|30.8|31.69|30.69|0
1627580000000|2021-07-29 17:33:20|31.7|30.7|31.72|30.72|31.76|30.76|31.7|30.7|0
1627580010000|2021-07-29 17:33:30|31.69|30.69|31.65|30.65|31.71|30.71|31.63|30.63|0
1627580020000|2021-07-29 17:33:40|31.66|30.66|31.61|30.61|31.66|30.66|31.55|30.55|0
1627580030000|2021-07-29 17:33:50|31.63|30.63|31.67|30.67|31.67|30.67|31.61|30.61|0
1627580040000|2021-07-29 17:34:00|31.69|30.69|31.67|30.67|31.72|30.72|31.65|30.65|0
1627580050000|2021-07-29 17:34:10|31.63|30.63|31.59|30.59|31.63|30.63|31.56|30.56|0
1627580060000|2021-07-29 17:34:20|31.45|30.45|31.42|30.42|31.47|30.47|31.35|30.35|0
1627580070000|2021-07-29 17:34:30|31.38|30.38|31.29|30.29|31.38|30.38|31.28|30.28|0
1627580080000|2021-07-29 17:34:40|31.3|30.3|31.26|30.26|31.32|30.32|31.18|30.18|0
1627580090000|2021-07-29 17:34:50|31.23|30.23|31.32|30.32|31.35|30.35|31.22|30.22|0
1627580100000|2021-07-29 17:35:00|31.26|30.26|31.21|30.21|31.27|30.27|31.21|30.21|0
1627580110000|2021-07-29 17:35:10|31.22|30.22|31.25|30.25|31.35|30.35|31.22|30.22|0
1627580120000|2021-07-29 17:35:20|31.23|30.23|31.26|30.26|31.27|30.27|31.21|30.21|0
1627580130000|2021-07-29 17:35:30|31.28|30.28|31.27|30.27|31.28|30.28|31.21|30.21|0
1627580140000|2021-07-29 17:35:40|31.28|30.28|31.31|30.31|31.31|30.31|31.26|30.26|0
1627580150000|2021-07-29 17:35:50|31.34|30.34|31.29|30.29|31.35|30.35|31.27|30.27|0
1627580160000|2021-07-29 17:36:00|31.32|30.32|31.31|30.31|31.32|30.32|31.28|30.28|0
1627580170000|2021-07-29 17:36:10|31.29|30.29|31.22|30.22|31.31|30.31|31.22|30.22|0
1627580180000|2021-07-29 17:36:20|31.23|30.23|31.25|30.25|31.25|30.25|31.23|30.23|0
1627580190000|2021-07-29 17:36:30|31.23|30.23|31.24|30.24|31.25|30.25|31.21|30.21|0
1627580200000|2021-07-29 17:36:40|31.17|30.17|31.19|30.19|31.21|30.21|31.16|30.16|0
1627580210000|2021-07-29 17:36:50|31.21|30.21|31.26|30.26|31.29|30.29|31.21|30.21|0
1627580220000|2021-07-29 17:37:00|31.27|30.27|31.22|30.22|31.27|30.27|31.22|30.22|0
1627580230000|2021-07-29 17:37:10|31.24|30.24|31.22|30.22|31.25|30.25|31.22|30.22|0
1627580240000|2021-07-29 17:37:20|31.24|30.24|31.17|30.17|31.24|30.24|31.16|30.16|0
1627580250000|2021-07-29 17:37:30|31.15|30.15|31.19|30.19|31.19|30.19|31.15|30.15|0
1627580260000|2021-07-29 17:37:40|31.17|30.17|31.16|30.16|31.19|30.19|31.15|30.15|0
1627580270000|2021-07-29 17:37:50|31.12|30.12|31.06|30.06|31.13|30.13|31.05|30.05|0
1627580280000|2021-07-29 17:38:00|31.07|30.07|31.07|30.07|31.07|30.07|31.05|30.05|0
1627580290000|2021-07-29 17:38:10|31.03|30.03|30.93|29.93|31.03|30.03|30.93|29.93|0
1627580300000|2021-07-29 17:38:20|30.89|29.89|30.87|29.87|30.91|29.91|30.87|29.87|0
1627580310000|2021-07-29 17:38:30|30.88|29.88|30.96|29.96|30.99|29.99|30.86|29.86|0
1627580320000|2021-07-29 17:38:40|30.97|29.97|31.08|30.08|31.08|30.08|30.89|29.89|0
1627580330000|2021-07-29 17:38:50|31.05|30.05|31.07|30.07|31.09|30.09|31.03|30.03|0
1627580340000|2021-07-29 17:39:00|31.08|30.08|31.04|30.04|31.08|30.08|31.03|30.03|0
1627580350000|2021-07-29 17:39:10|31.02|30.02|31.09|30.09|31.09|30.09|31|30|0
1627580360000|2021-07-29 17:39:20|31.14|30.14|31.05|30.05|31.14|30.14|31.04|30.04|0
1627580370000|2021-07-29 17:39:30|31.06|30.06|30.93|29.93|31.08|30.08|30.92|29.92|0
1627580380000|2021-07-29 17:39:40|30.92|29.92|30.87|29.87|30.93|29.93|30.87|29.87|0
1627580390000|2021-07-29 17:39:50|30.88|29.88|30.79|29.79|30.9|29.9|30.79|29.79|0
1627580400000|2021-07-29 17:40:00|30.78|29.78|30.78|29.78|30.78|29.78|30.75|29.75|0
1627580410000|2021-07-29 17:40:10|30.77|29.77|30.73|29.73|30.8|29.8|30.72|29.72|0
1627580420000|2021-07-29 17:40:20|30.71|29.71|30.73|29.73|30.76|29.76|30.71|29.71|0
1627580430000|2021-07-29 17:40:30|30.75|29.75|30.77|29.77|30.77|29.77|30.72|29.72|0
1627580440000|2021-07-29 17:40:40|30.76|29.76|30.65|29.65|30.76|29.76|30.65|29.65|0
1627580450000|2021-07-29 17:40:50|30.67|29.67|30.66|29.66|30.68|29.68|30.64|29.64|0
1627580460000|2021-07-29 17:41:00|30.64|29.64|30.66|29.66|30.71|29.71|30.59|29.59|0
1627580470000|2021-07-29 17:41:10|30.65|29.65|30.67|29.67|30.7|29.7|30.65|29.65|0
1627580480000|2021-07-29 17:41:20|30.7|29.7|30.73|29.73|30.77|29.77|30.68|29.68|0
1627580490000|2021-07-29 17:41:30|30.72|29.72|30.75|29.75|30.75|29.75|30.69|29.69|0
1627580500000|2021-07-29 17:41:40|30.79|29.79|30.76|29.76|30.79|29.79|30.73|29.73|0
1627580510000|2021-07-29 17:41:50|30.75|29.75|30.81|29.81|30.91|29.91|30.73|29.73|0
1627580520000|2021-07-29 17:42:00|30.79|29.79|30.68|29.68|30.79|29.79|30.68|29.68|0
1627580530000|2021-07-29 17:42:10|30.71|29.71|30.71|29.71|30.73|29.73|30.7|29.7|0
1627580540000|2021-07-29 17:42:20|30.68|29.68|30.59|29.59|30.7|29.7|30.53|29.53|0
1627580550000|2021-07-29 17:42:30|30.6|29.6|30.67|29.67|30.67|29.67|30.6|29.6|0
1627580560000|2021-07-29 17:42:40|30.78|29.78|30.79|29.79|30.79|29.79|30.71|29.71|0
1627580570000|2021-07-29 17:42:50|30.8|29.8|30.73|29.73|30.82|29.82|30.73|29.73|0
1627580580000|2021-07-29 17:43:00|30.76|29.76|30.88|29.88|30.88|29.88|30.73|29.73|0
1627580590000|2021-07-29 17:43:10|30.95|29.95|30.89|29.89|30.95|29.95|30.84|29.84|0
1627580600000|2021-07-29 17:43:20|30.92|29.92|30.94|29.94|30.94|29.94|30.89|29.89|0
1627580610000|2021-07-29 17:43:30|30.96|29.96|30.88|29.88|30.97|29.97|30.88|29.88|0
1627580620000|2021-07-29 17:43:40|30.94|29.94|30.93|29.93|30.96|29.96|30.93|29.93|0
1627580630000|2021-07-29 17:43:50|30.95|29.95|31|30|31|30|30.94|29.94|0
1627580640000|2021-07-29 17:44:00|31.01|30.01|30.95|29.95|31.01|30.01|30.92|29.92|0
1627580650000|2021-07-29 17:44:10|30.97|29.97|30.99|29.99|31.04|30.04|30.97|29.97|0
1627580660000|2021-07-29 17:44:20|30.96|29.96|31.12|30.12|31.15|30.15|30.96|29.96|0
1627580670000|2021-07-29 17:44:30|31.09|30.09|31.09|30.09|31.12|30.12|31.09|30.09|0
1627580680000|2021-07-29 17:44:40|31.04|30.04|31.09|30.09|31.09|30.09|31.04|30.04|0
1627580690000|2021-07-29 17:44:50|31.04|30.04|31.08|30.08|31.08|30.08|31.04|30.04|0
1627580700000|2021-07-29 17:45:00|31.11|30.11|31.13|30.13|31.16|30.16|31.08|30.08|0
1627580710000|2021-07-29 17:45:10|31.15|30.15|31.09|30.09|31.16|30.16|31.09|30.09|0
1627580720000|2021-07-29 17:45:20|31.12|30.12|31.14|30.14|31.17|30.17|31.12|30.12|0
1627580730000|2021-07-29 17:45:30|31.15|30.15|31.13|30.13|31.15|30.15|31.1|30.1|0
1627580740000|2021-07-29 17:45:40|31.1|30.1|31.11|30.11|31.12|30.12|31.09|30.09|0
1627580750000|2021-07-29 17:45:50|31.12|30.12|31.17|30.17|31.17|30.17|31.11|30.11|0
1627580760000|2021-07-29 17:46:00|31.16|30.16|31.12|30.12|31.16|30.16|31.11|30.11|0
1627580770000|2021-07-29 17:46:10|31.11|30.11|31.04|30.04|31.11|30.11|31|30|0
1627580780000|2021-07-29 17:46:20|31.05|30.05|30.94|29.94|31.07|30.07|30.94|29.94|0
1627580790000|2021-07-29 17:46:30|30.88|29.88|30.89|29.89|30.96|29.96|30.87|29.87|0
1627580800000|2021-07-29 17:46:40|30.91|29.91|30.94|29.94|30.97|29.97|30.91|29.91|0
1627580810000|2021-07-29 17:46:50|30.93|29.93|30.93|29.93|30.95|29.95|30.89|29.89|0
1627580820000|2021-07-29 17:47:00|30.92|29.92|30.96|29.96|30.96|29.96|30.92|29.92|0
1627580830000|2021-07-29 17:47:10|30.99|29.99|30.93|29.93|30.99|29.99|30.93|29.93|0
1627580840000|2021-07-29 17:47:20|30.91|29.91|30.79|29.79|30.91|29.91|30.79|29.79|0
1627580850000|2021-07-29 17:47:30|30.8|29.8|30.84|29.84|30.85|29.85|30.8|29.8|0
1627580860000|2021-07-29 17:47:40|30.81|29.81|30.89|29.89|30.92|29.92|30.81|29.81|0
1627580870000|2021-07-29 17:47:50|30.91|29.91|30.93|29.93|30.93|29.93|30.9|29.9|0
1627580880000|2021-07-29 17:48:00|30.96|29.96|30.97|29.97|31|30|30.92|29.92|0
1627580890000|2021-07-29 17:48:10|30.99|29.99|30.98|29.98|30.99|29.99|30.92|29.92|0
1627580900000|2021-07-29 17:48:20|30.97|29.97|30.9|29.9|30.97|29.97|30.89|29.89|0
1627580910000|2021-07-29 17:48:30|30.94|29.94|30.98|29.98|30.98|29.98|30.91|29.91|0
1627580920000|2021-07-29 17:48:40|30.97|29.97|30.95|29.95|30.99|29.99|30.92|29.92|0
1627580930000|2021-07-29 17:48:50|30.93|29.93|30.94|29.94|30.95|29.95|30.9|29.9|0
1627580940000|2021-07-29 17:49:00|30.9|29.9|30.85|29.85|30.94|29.94|30.85|29.85|0
1627580950000|2021-07-29 17:49:10|30.94|29.94|30.93|29.93|30.94|29.94|30.85|29.85|0
1627580960000|2021-07-29 17:49:20|30.92|29.92|30.94|29.94|30.95|29.95|30.92|29.92|0
1627580970000|2021-07-29 17:49:30|30.96|29.96|31|30|31|30|30.96|29.96|0
1627580980000|2021-07-29 17:49:40|30.99|29.99|30.92|29.92|30.99|29.99|30.89|29.89|0
1627580990000|2021-07-29 17:49:50|30.96|29.96|30.85|29.85|30.96|29.96|30.84|29.84|0
1627581000000|2021-07-29 17:50:00|30.89|29.89|30.82|29.82|30.89|29.89|30.82|29.82|0
1627581010000|2021-07-29 17:50:10|30.87|29.87|30.79|29.79|30.87|29.87|30.79|29.79|0
1627581020000|2021-07-29 17:50:20|30.82|29.82|30.86|29.86|30.94|29.94|30.79|29.79|0
1627581030000|2021-07-29 17:50:30|30.95|29.95|30.91|29.91|30.97|29.97|30.86|29.86|0
1627581040000|2021-07-29 17:50:40|30.84|29.84|30.84|29.84|30.92|29.92|30.84|29.84|0
1627581050000|2021-07-29 17:50:50|30.83|29.83|30.79|29.79|30.85|29.85|30.71|29.71|0
1627581060000|2021-07-29 17:51:00|30.87|29.87|30.83|29.83|30.87|29.87|30.77|29.77|0
1627581070000|2021-07-29 17:51:10|30.84|29.84|30.78|29.78|30.84|29.84|30.76|29.76|0
1627581080000|2021-07-29 17:51:20|30.79|29.79|30.79|29.79|30.86|29.86|30.78|29.78|0
1627581090000|2021-07-29 17:51:30|30.82|29.82|30.84|29.84|30.9|29.9|30.82|29.82|0
1627581100000|2021-07-29 17:51:40|30.89|29.89|30.84|29.84|30.89|29.89|30.84|29.84|0
1627581110000|2021-07-29 17:51:50|30.8|29.8|30.79|29.79|30.86|29.86|30.79|29.79|0
1627581120000|2021-07-29 17:52:00|30.75|29.75|30.79|29.79|30.81|29.81|30.75|29.75|0
1627581130000|2021-07-29 17:52:10|30.82|29.82|30.87|29.87|30.87|29.87|30.8|29.8|0
1627581140000|2021-07-29 17:52:20|30.88|29.88|31.01|30.01|31.01|30.01|30.86|29.86|0
1627581150000|2021-07-29 17:52:30|31.04|30.04|31.01|30.01|31.04|30.04|30.98|29.98|0
1627581160000|2021-07-29 17:52:40|30.99|29.99|31|30|31|30|30.93|29.93|0
1627581170000|2021-07-29 17:52:50|30.93|29.93|30.95|29.95|30.97|29.97|30.93|29.93|0
1627581180000|2021-07-29 17:53:00|30.96|29.96|30.96|29.96|30.98|29.98|30.93|29.93|0
1627581190000|2021-07-29 17:53:10|30.99|29.99|31.26|30.26|31.27|30.27|30.98|29.98|0
1627581200000|2021-07-29 17:53:20|31.15|30.15|31.04|30.04|31.24|30.24|30.99|29.99|0
1627581210000|2021-07-29 17:53:30|31.05|30.05|31.09|30.09|31.11|30.11|31.04|30.04|0
1627581220000|2021-07-29 17:53:40|31.11|30.11|31.09|30.09|31.11|30.11|31.04|30.04|0
1627581230000|2021-07-29 17:53:50|31.11|30.11|31.17|30.17|31.17|30.17|31.08|30.08|0
1627581240000|2021-07-29 17:54:00|31.15|30.15|31.13|30.13|31.2|30.2|31.09|30.09|0
1627581250000|2021-07-29 17:54:10|31.12|30.12|31.05|30.05|31.13|30.13|31.01|30.01|0
1627581260000|2021-07-29 17:54:20|31.11|30.11|31.13|30.13|31.13|30.13|31.05|30.05|0
1627581270000|2021-07-29 17:54:30|31.12|30.12|31.12|30.12|31.12|30.12|31.1|30.1|0
1627581280000|2021-07-29 17:54:40|31.11|30.11|31.08|30.08|31.12|30.12|31.08|30.08|0
1627581290000|2021-07-29 17:54:50|31.09|30.09|31.13|30.13|31.13|30.13|31.06|30.06|0
1627581300000|2021-07-29 17:55:00|31.11|30.11|31.13|30.13|31.13|30.13|31.06|30.06|0
1627581310000|2021-07-29 17:55:10|31.12|30.12|31.03|30.03|31.13|30.13|31.03|30.03|0
1627581320000|2021-07-29 17:55:20|31.09|30.09|31.08|30.08|31.09|30.09|31.03|30.03|0
1627581330000|2021-07-29 17:55:30|31.06|30.06|30.96|29.96|31.06|30.06|30.96|29.96|0
1627581340000|2021-07-29 17:55:40|31|30|31.04|30.04|31.04|30.04|30.99|29.99|0
1627581350000|2021-07-29 17:55:50|31.07|30.07|31.04|30.04|31.09|30.09|31.04|30.04|0
1627581360000|2021-07-29 17:56:00|31.08|30.08|31.08|30.08|31.08|30.08|31.04|30.04|0
1627581370000|2021-07-29 17:56:10|31.07|30.07|31.01|30.01|31.08|30.08|31.01|30.01|0
1627581380000|2021-07-29 17:56:20|31.04|30.04|31.07|30.07|31.08|30.08|31.01|30.01|0
1627581390000|2021-07-29 17:56:30|31.06|30.06|31.09|30.09|31.1|30.1|31.06|30.06|0
1627581400000|2021-07-29 17:56:40|31.08|30.08|31.11|30.11|31.12|30.12|31.08|30.08|0
1627581410000|2021-07-29 17:56:50|31.1|30.1|31.1|30.1|31.12|30.12|31.04|30.04|0
1627581420000|2021-07-29 17:57:00|31.12|30.12|31.09|30.09|31.13|30.13|31.09|30.09|0
1627581430000|2021-07-29 17:57:10|31.12|30.12|31.12|30.12|31.13|30.13|31.07|30.07|0
1627581440000|2021-07-29 17:57:20|31.1|30.1|31.09|30.09|31.11|30.11|31.09|30.09|0
1627581450000|2021-07-29 17:57:30|31.1|30.1|31.12|30.12|31.12|30.12|31.1|30.1|0
1627581460000|2021-07-29 17:57:40|31.11|30.11|31.08|30.08|31.11|30.11|31.08|30.08|0
1627581470000|2021-07-29 17:57:50|31.04|30.04|30.94|29.94|31.04|30.04|30.92|29.92|0
1627581480000|2021-07-29 17:58:00|30.86|29.86|30.76|29.76|30.9|29.9|30.76|29.76|0
1627581490000|2021-07-29 17:58:10|30.79|29.79|30.63|29.63|30.79|29.79|30.63|29.63|0
1627581500000|2021-07-29 17:58:20|30.62|29.62|30.73|29.73|30.73|29.73|30.62|29.62|0
1627581510000|2021-07-29 17:58:30|30.74|29.74|30.75|29.75|30.77|29.77|30.7|29.7|0
1627581520000|2021-07-29 17:58:40|30.7|29.7|30.74|29.74|30.74|29.74|30.69|29.69|0
1627581530000|2021-07-29 17:58:50|30.75|29.75|30.7|29.7|30.75|29.75|30.67|29.67|0
1627581540000|2021-07-29 17:59:00|30.68|29.68|30.7|29.7|30.72|29.72|30.66|29.66|0
1627581550000|2021-07-29 17:59:10|30.67|29.67|30.59|29.59|30.7|29.7|30.59|29.59|0
1627581560000|2021-07-29 17:59:20|30.5|29.5|30.57|29.57|30.63|29.63|30.5|29.5|0
1627581570000|2021-07-29 17:59:30|30.56|29.56|30.58|29.58|30.58|29.58|30.48|29.48|0
1627581580000|2021-07-29 17:59:40|30.57|29.57|30.53|29.53|30.58|29.58|30.5|29.5|0
1627581590000|2021-07-29 17:59:50|30.51|29.51|30.69|29.69|30.73|29.73|30.51|29.51|0
1627581600000|2021-07-29 18:00:00|30.68|29.68|30.62|29.62|30.68|29.68|30.61|29.61|0
1627581610000|2021-07-29 18:00:10|30.59|29.59|30.67|29.67|30.67|29.67|30.59|29.59|0
1627581620000|2021-07-29 18:00:20|30.66|29.66|30.66|29.66|30.67|29.67|30.66|29.66|0
1627581630000|2021-07-29 18:00:30|30.67|29.67|30.83|29.83|30.83|29.83|30.65|29.65|0
1627581640000|2021-07-29 18:00:40|30.82|29.82|30.78|29.78|30.82|29.82|30.77|29.77|0
1627581650000|2021-07-29 18:00:50|30.73|29.73|30.69|29.69|30.77|29.77|30.68|29.68|0
1627581660000|2021-07-29 18:01:00|30.7|29.7|30.72|29.72|30.74|29.74|30.7|29.7|0
1627581670000|2021-07-29 18:01:10|30.74|29.74|30.75|29.75|30.88|29.88|30.74|29.74|0
1627581680000|2021-07-29 18:01:20|30.71|29.71|30.74|29.74|30.74|29.74|30.7|29.7|0
1627581690000|2021-07-29 18:01:30|30.75|29.75|30.78|29.78|30.78|29.78|30.73|29.73|0
1627581700000|2021-07-29 18:01:40|30.76|29.76|30.83|29.83|30.83|29.83|30.76|29.76|0
1627581710000|2021-07-29 18:01:50|30.78|29.78|30.78|29.78|30.79|29.79|30.75|29.75|0
1627581720000|2021-07-29 18:02:00|30.77|29.77|30.74|29.74|30.77|29.77|30.7|29.7|0
1627581730000|2021-07-29 18:02:10|30.7|29.7|30.63|29.63|30.75|29.75|30.63|29.63|0
1627581740000|2021-07-29 18:02:20|30.66|29.66|30.67|29.67|30.67|29.67|30.63|29.63|0
1627581750000|2021-07-29 18:02:30|30.69|29.69|30.74|29.74|30.74|29.74|30.69|29.69|0
1627581760000|2021-07-29 18:02:40|30.75|29.75|30.78|29.78|30.79|29.79|30.71|29.71|0
1627581770000|2021-07-29 18:02:50|30.75|29.75|30.72|29.72|30.76|29.76|30.71|29.71|0
1627581780000|2021-07-29 18:03:00|30.7|29.7|30.68|29.68|30.71|29.71|30.67|29.67|0
1627581790000|2021-07-29 18:03:10|30.67|29.67|30.82|29.82|30.82|29.82|30.67|29.67|0
1627581800000|2021-07-29 18:03:20|30.79|29.79|30.78|29.78|30.81|29.81|30.78|29.78|0
1627581810000|2021-07-29 18:03:30|30.74|29.74|30.76|29.76|30.77|29.77|30.74|29.74|0
1627581820000|2021-07-29 18:03:40|30.8|29.8|30.83|29.83|30.83|29.83|30.78|29.78|0
1627581830000|2021-07-29 18:03:50|30.77|29.77|30.86|29.86|30.88|29.88|30.77|29.77|0
1627581840000|2021-07-29 18:04:00|30.8|29.8|30.82|29.82|30.87|29.87|30.8|29.8|0
1627581850000|2021-07-29 18:04:10|30.79|29.79|30.81|29.81|30.87|29.87|30.79|29.79|0
1627581860000|2021-07-29 18:04:20|30.83|29.83|30.88|29.88|30.88|29.88|30.82|29.82|0
1627581870000|2021-07-29 18:04:30|30.87|29.87|30.9|29.9|30.9|29.9|30.87|29.87|0
1627581880000|2021-07-29 18:04:40|30.89|29.89|30.95|29.95|30.95|29.95|30.89|29.89|0
1627581890000|2021-07-29 18:04:50|30.97|29.97|30.95|29.95|30.99|29.99|30.94|29.94|0
1627581900000|2021-07-29 18:05:00|30.97|29.97|30.99|29.99|30.99|29.99|30.92|29.92|0
1627581910000|2021-07-29 18:05:10|30.97|29.97|30.94|29.94|30.98|29.98|30.94|29.94|0
1627581920000|2021-07-29 18:05:20|30.92|29.92|30.92|29.92|30.94|29.94|30.91|29.91|0
1627581930000|2021-07-29 18:05:30|30.97|29.97|30.97|29.97|30.97|29.97|30.92|29.92|0
1627581940000|2021-07-29 18:05:40|30.96|29.96|30.93|29.93|30.96|29.96|30.92|29.92|0
1627581950000|2021-07-29 18:05:50|30.94|29.94|30.92|29.92|30.94|29.94|30.84|29.84|0
1627581960000|2021-07-29 18:06:00|30.84|29.84|30.85|29.85|30.89|29.89|30.84|29.84|0
1627581970000|2021-07-29 18:06:10|30.87|29.87|30.72|29.72|30.87|29.87|30.71|29.71|0
1627581980000|2021-07-29 18:06:20|30.75|29.75|30.73|29.73|30.75|29.75|30.71|29.71|0
1627581990000|2021-07-29 18:06:30|30.75|29.75|30.77|29.77|30.78|29.78|30.73|29.73|0
1627582000000|2021-07-29 18:06:40|30.75|29.75|30.77|29.77|30.79|29.79|30.75|29.75|0
1627582010000|2021-07-29 18:06:50|30.78|29.78|30.78|29.78|30.78|29.78|30.75|29.75|0
1627582020000|2021-07-29 18:07:00|30.79|29.79|30.75|29.75|30.79|29.79|30.75|29.75|0
1627582030000|2021-07-29 18:07:10|30.7|29.7|30.63|29.63|30.75|29.75|30.63|29.63|0
1627582040000|2021-07-29 18:07:20|30.66|29.66|30.69|29.69|30.69|29.69|30.63|29.63|0
1627582050000|2021-07-29 18:07:30|30.67|29.67|30.68|29.68|30.74|29.74|30.67|29.67|0
1627582060000|2021-07-29 18:07:40|30.67|29.67|30.67|29.67|30.74|29.74|30.64|29.64|0
1627582070000|2021-07-29 18:07:50|30.66|29.66|30.58|29.58|30.66|29.66|30.46|29.46|0
1627582080000|2021-07-29 18:08:00|30.59|29.59|30.54|29.54|30.59|29.59|30.54|29.54|0
1627582090000|2021-07-29 18:08:10|30.63|29.63|30.58|29.58|30.65|29.65|30.58|29.58|0
1627582100000|2021-07-29 18:08:20|30.6|29.6|30.58|29.58|30.62|29.62|30.58|29.58|0
1627582110000|2021-07-29 18:08:30|30.55|29.55|30.57|29.57|30.6|29.6|30.5|29.5|0
1627582120000|2021-07-29 18:08:40|30.55|29.55|30.58|29.58|30.62|29.62|30.51|29.51|0
1627582130000|2021-07-29 18:08:50|30.6|29.6|30.7|29.7|30.83|29.83|30.6|29.6|0
1627582140000|2021-07-29 18:09:00|30.68|29.68|30.71|29.71|30.79|29.79|30.68|29.68|0
1627582150000|2021-07-29 18:09:10|30.72|29.72|30.79|29.79|30.79|29.79|30.7|29.7|0
1627582160000|2021-07-29 18:09:20|30.78|29.78|30.72|29.72|30.78|29.78|30.7|29.7|0
1627582170000|2021-07-29 18:09:30|30.7|29.7|30.73|29.73|30.74|29.74|30.7|29.7|0
1627582180000|2021-07-29 18:09:40|30.74|29.74|30.75|29.75|30.75|29.75|30.71|29.71|0
1627582190000|2021-07-29 18:09:50|30.73|29.73|30.73|29.73|30.75|29.75|30.68|29.68|0
1627582200000|2021-07-29 18:10:00|30.68|29.68|30.73|29.73|30.73|29.73|30.68|29.68|0
1627582210000|2021-07-29 18:10:10|30.74|29.74|30.79|29.79|30.79|29.79|30.74|29.74|0
1627582220000|2021-07-29 18:10:20|30.75|29.75|30.71|29.71|30.77|29.77|30.68|29.68|0
1627582230000|2021-07-29 18:10:30|30.68|29.68|30.63|29.63|30.71|29.71|30.63|29.63|0
1627582240000|2021-07-29 18:10:40|30.65|29.65|30.66|29.66|30.68|29.68|30.64|29.64|0
1627582250000|2021-07-29 18:10:50|30.68|29.68|30.78|29.78|30.79|29.79|30.68|29.68|0
1627582260000|2021-07-29 18:11:00|30.77|29.77|30.67|29.67|30.79|29.79|30.62|29.62|0
1627582270000|2021-07-29 18:11:10|30.66|29.66|30.67|29.67|30.73|29.73|30.63|29.63|0
1627582280000|2021-07-29 18:11:20|30.68|29.68|30.68|29.68|30.71|29.71|30.67|29.67|0
1627582290000|2021-07-29 18:11:30|30.7|29.7|30.73|29.73|30.75|29.75|30.69|29.69|0
1627582300000|2021-07-29 18:11:40|30.75|29.75|30.73|29.73|30.75|29.75|30.71|29.71|0
1627582310000|2021-07-29 18:11:50|30.75|29.75|30.67|29.67|30.75|29.75|30.67|29.67|0
1627582320000|2021-07-29 18:12:00|30.68|29.68|30.65|29.65|30.68|29.68|30.64|29.64|0
1627582330000|2021-07-29 18:12:10|30.66|29.66|30.71|29.71|30.71|29.71|30.65|29.65|0
1627582340000|2021-07-29 18:12:20|30.73|29.73|30.74|29.74|30.75|29.75|30.73|29.73|0
1627582350000|2021-07-29 18:12:30|30.73|29.73|30.73|29.73|30.74|29.74|30.72|29.72|0
1627582360000|2021-07-29 18:12:40|30.71|29.71|30.66|29.66|30.72|29.72|30.58|29.58|0
1627582370000|2021-07-29 18:12:50|30.67|29.67|30.68|29.68|30.69|29.69|30.65|29.65|0
1627582380000|2021-07-29 18:13:00|30.64|29.64|30.66|29.66|30.68|29.68|30.64|29.64|0
1627582390000|2021-07-29 18:13:10|30.68|29.68|30.69|29.69|30.69|29.69|30.64|29.64|0
1627582400000|2021-07-29 18:13:20|30.71|29.71|30.71|29.71|30.71|29.71|30.67|29.67|0
1627582410000|2021-07-29 18:13:30|30.7|29.7|30.65|29.65|30.71|29.71|30.65|29.65|0
1627582420000|2021-07-29 18:13:40|30.68|29.68|30.67|29.67|30.68|29.68|30.65|29.65|0
1627582430000|2021-07-29 18:13:50|30.68|29.68|30.69|29.69|30.73|29.73|30.68|29.68|0
1627582440000|2021-07-29 18:14:00|30.71|29.71|30.78|29.78|30.83|29.83|30.68|29.68|0
1627582450000|2021-07-29 18:14:10|30.83|29.83|30.79|29.79|30.87|29.87|30.78|29.78|0
1627582460000|2021-07-29 18:14:20|30.78|29.78|30.68|29.68|30.78|29.78|30.68|29.68|0
1627582470000|2021-07-29 18:14:30|30.58|29.58|30.63|29.63|30.65|29.65|30.58|29.58|0
1627582480000|2021-07-29 18:14:40|30.6|29.6|30.62|29.62|30.66|29.66|30.6|29.6|0
1627582490000|2021-07-29 18:14:50|30.63|29.63|30.65|29.65|30.65|29.65|30.6|29.6|0
1627582500000|2021-07-29 18:15:00|30.61|29.61|30.67|29.67|30.67|29.67|30.58|29.58|0
1627582510000|2021-07-29 18:15:10|30.65|29.65|30.61|29.61|30.67|29.67|30.58|29.58|0
1627582520000|2021-07-29 18:15:20|30.6|29.6|30.34|29.34|30.63|29.63|30.34|29.34|0
1627582530000|2021-07-29 18:15:30|30.43|29.43|30.45|29.45|30.48|29.48|30.41|29.41|0
1627582540000|2021-07-29 18:15:40|30.43|29.43|30.43|29.43|30.46|29.46|30.42|29.42|0
1627582550000|2021-07-29 18:15:50|30.37|29.37|30.57|29.57|30.57|29.57|30.36|29.36|0
1627582560000|2021-07-29 18:16:00|30.56|29.56|30.52|29.52|30.58|29.58|30.52|29.52|0
1627582570000|2021-07-29 18:16:10|30.53|29.53|30.58|29.58|30.69|29.69|30.5|29.5|0
1627582580000|2021-07-29 18:16:20|30.56|29.56|30.52|29.52|30.57|29.57|30.52|29.52|0
1627582590000|2021-07-29 18:16:30|30.55|29.55|30.6|29.6|30.62|29.62|30.55|29.55|0
1627582600000|2021-07-29 18:16:40|30.59|29.59|30.56|29.56|30.61|29.61|30.55|29.55|0
1627582610000|2021-07-29 18:16:50|30.53|29.53|30.56|29.56|30.56|29.56|30.5|29.5|0
1627582620000|2021-07-29 18:17:00|30.53|29.53|30.52|29.52|30.56|29.56|30.52|29.52|0
1627582630000|2021-07-29 18:17:10|30.55|29.55|30.5|29.5|30.55|29.55|30.49|29.49|0
1627582640000|2021-07-29 18:17:20|30.48|29.48|30.5|29.5|30.51|29.51|30.48|29.48|0
1627582650000|2021-07-29 18:17:30|30.48|29.48|30.58|29.58|30.58|29.58|30.48|29.48|0
1627582660000|2021-07-29 18:17:40|30.56|29.56|30.54|29.54|30.57|29.57|30.5|29.5|0
1627582670000|2021-07-29 18:17:50|30.53|29.53|30.54|29.54|30.54|29.54|30.51|29.51|0
1627582680000|2021-07-29 18:18:00|30.52|29.52|30.55|29.55|30.55|29.55|30.51|29.51|0
1627582690000|2021-07-29 18:18:10|30.54|29.54|30.54|29.54|30.59|29.59|30.52|29.52|0
1627582700000|2021-07-29 18:18:20|30.53|29.53|30.53|29.53|30.55|29.55|30.53|29.53|0
1627582710000|2021-07-29 18:18:30|30.54|29.54|30.47|29.47|30.54|29.54|30.43|29.43|0
1627582720000|2021-07-29 18:18:40|30.46|29.46|30.53|29.53|30.54|29.54|30.46|29.46|0
1627582730000|2021-07-29 18:18:50|30.52|29.52|30.54|29.54|30.54|29.54|30.51|29.51|0
1627582740000|2021-07-29 18:19:00|30.48|29.48|30.52|29.52|30.52|29.52|30.48|29.48|0
1627582750000|2021-07-29 18:19:10|30.55|29.55|30.53|29.53|30.58|29.58|30.53|29.53|0
1627582760000|2021-07-29 18:19:20|30.51|29.51|30.5|29.5|30.54|29.54|30.5|29.5|0
1627582770000|2021-07-29 18:19:30|30.49|29.49|30.53|29.53|30.53|29.53|30.49|29.49|0
1627582780000|2021-07-29 18:19:40|30.51|29.51|30.5|29.5|30.53|29.53|30.48|29.48|0
1627582790000|2021-07-29 18:19:50|30.48|29.48|30.49|29.49|30.5|29.5|30.48|29.48|0
1627582800000|2021-07-29 18:20:00|30.5|29.5|30.51|29.51|30.53|29.53|30.49|29.49|0
1627582810000|2021-07-29 18:20:10|30.52|29.52|30.57|29.57|30.58|29.58|30.51|29.51|0
1627582820000|2021-07-29 18:20:20|30.55|29.55|30.56|29.56|30.57|29.57|30.54|29.54|0
1627582830000|2021-07-29 18:20:30|30.53|29.53|30.55|29.55|30.57|29.57|30.53|29.53|0
1627582840000|2021-07-29 18:20:40|30.57|29.57|30.54|29.54|30.57|29.57|30.52|29.52|0
1627582850000|2021-07-29 18:20:50|30.53|29.53|30.56|29.56|30.56|29.56|30.52|29.52|0
1627582860000|2021-07-29 18:21:00|30.54|29.54|30.53|29.53|30.56|29.56|30.53|29.53|0
1627582870000|2021-07-29 18:21:10|30.54|29.54|30.58|29.58|30.58|29.58|30.53|29.53|0
1627582880000|2021-07-29 18:21:20|30.64|29.64|30.74|29.74|30.79|29.79|30.62|29.62|0
1627582890000|2021-07-29 18:21:30|30.75|29.75|30.72|29.72|30.75|29.75|30.72|29.72|0
1627582900000|2021-07-29 18:21:40|30.73|29.73|30.69|29.69|30.73|29.73|30.69|29.69|0
1627582910000|2021-07-29 18:21:50|30.7|29.7|30.75|29.75|30.75|29.75|30.69|29.69|0
1627582920000|2021-07-29 18:22:00|30.78|29.78|30.79|29.79|30.83|29.83|30.77|29.77|0
1627582930000|2021-07-29 18:22:10|30.75|29.75|30.82|29.82|30.82|29.82|30.75|29.75|0
1627582940000|2021-07-29 18:22:20|30.84|29.84|30.85|29.85|30.9|29.9|30.84|29.84|0
1627582950000|2021-07-29 18:22:30|30.87|29.87|30.84|29.84|30.88|29.88|30.84|29.84|0
1627582960000|2021-07-29 18:22:40|30.83|29.83|30.87|29.87|30.89|29.89|30.83|29.83|0
1627582970000|2021-07-29 18:22:50|30.86|29.86|30.87|29.87|30.87|29.87|30.82|29.82|0
1627582980000|2021-07-29 18:23:00|30.85|29.85|30.84|29.84|30.88|29.88|30.84|29.84|0
1627582990000|2021-07-29 18:23:10|30.85|29.85|30.85|29.85|30.86|29.86|30.85|29.85|0
1627583000000|2021-07-29 18:23:20|30.84|29.84|30.85|29.85|30.86|29.86|30.84|29.84|0
1627583010000|2021-07-29 18:23:30|30.86|29.86|30.85|29.85|30.86|29.86|30.83|29.83|0
1627583020000|2021-07-29 18:23:40|30.84|29.84|30.85|29.85|30.85|29.85|30.83|29.83|0
1627583030000|2021-07-29 18:23:50|30.84|29.84|30.78|29.78|30.84|29.84|30.78|29.78|0
1627583040000|2021-07-29 18:24:00|30.75|29.75|30.7|29.7|30.75|29.75|30.7|29.7|0
1627583050000|2021-07-29 18:24:10|30.71|29.71|30.76|29.76|30.76|29.76|30.7|29.7|0
1627583060000|2021-07-29 18:24:20|30.78|29.78|30.91|29.91|30.91|29.91|30.77|29.77|0
1627583070000|2021-07-29 18:24:30|30.88|29.88|30.8|29.8|30.88|29.88|30.8|29.8|0
1627583080000|2021-07-29 18:24:40|30.83|29.83|30.84|29.84|30.89|29.89|30.82|29.82|0
1627583090000|2021-07-29 18:24:50|30.86|29.86|30.85|29.85|30.89|29.89|30.84|29.84|0
1627583100000|2021-07-29 18:25:00|30.87|29.87|30.89|29.89|30.91|29.91|30.87|29.87|0
1627583110000|2021-07-29 18:25:10|30.88|29.88|30.84|29.84|30.88|29.88|30.82|29.82|0
1627583120000|2021-07-29 18:25:20|30.82|29.82|30.85|29.85|30.85|29.85|30.82|29.82|0
1627583130000|2021-07-29 18:25:30|30.84|29.84|30.86|29.86|30.86|29.86|30.82|29.82|0
1627583140000|2021-07-29 18:25:40|30.88|29.88|30.87|29.87|30.89|29.89|30.85|29.85|0
1627583150000|2021-07-29 18:25:50|30.75|29.75|30.53|29.53|30.75|29.75|30.53|29.53|0
1627583160000|2021-07-29 18:26:00|30.55|29.55|30.63|29.63|30.66|29.66|30.53|29.53|0
1627583170000|2021-07-29 18:26:10|30.68|29.68|30.62|29.62|30.68|29.68|30.62|29.62|0
1627583180000|2021-07-29 18:26:20|30.63|29.63|30.66|29.66|30.67|29.67|30.63|29.63|0
1627583190000|2021-07-29 18:26:30|30.65|29.65|30.62|29.62|30.67|29.67|30.62|29.62|0
1627583200000|2021-07-29 18:26:40|30.6|29.6|30.62|29.62|30.62|29.62|30.59|29.59|0
1627583210000|2021-07-29 18:26:50|30.59|29.59|30.62|29.62|30.62|29.62|30.58|29.58|0
1627583220000|2021-07-29 18:27:00|30.61|29.61|30.67|29.67|30.67|29.67|30.61|29.61|0
1627583230000|2021-07-29 18:27:10|30.66|29.66|30.59|29.59|30.67|29.67|30.59|29.59|0
1627583240000|2021-07-29 18:27:20|30.58|29.58|30.62|29.62|30.62|29.62|30.55|29.55|0
1627583250000|2021-07-29 18:27:30|30.64|29.64|30.62|29.62|30.64|29.64|30.56|29.56|0
1627583260000|2021-07-29 18:27:40|30.63|29.63|30.64|29.64|30.66|29.66|30.63|29.63|0
1627583270000|2021-07-29 18:27:50|30.63|29.63|30.66|29.66|30.66|29.66|30.63|29.63|0
1627583280000|2021-07-29 18:28:00|30.65|29.65|30.7|29.7|30.71|29.71|30.65|29.65|0
1627583290000|2021-07-29 18:28:10|30.69|29.69|30.79|29.79|30.82|29.82|30.69|29.69|0
1627583300000|2021-07-29 18:28:20|30.82|29.82|30.81|29.81|30.87|29.87|30.79|29.79|0
1627583310000|2021-07-29 18:28:30|30.85|29.85|30.88|29.88|30.88|29.88|30.83|29.83|0
1627583320000|2021-07-29 18:28:40|30.84|29.84|30.9|29.9|30.9|29.9|30.8|29.8|0
1627583330000|2021-07-29 18:28:50|30.89|29.89|30.81|29.81|30.9|29.9|30.81|29.81|0
1627583340000|2021-07-29 18:29:00|30.86|29.86|30.87|29.87|30.87|29.87|30.84|29.84|0
1627583350000|2021-07-29 18:29:10|30.84|29.84|30.83|29.83|30.85|29.85|30.79|29.79|0
1627583360000|2021-07-29 18:29:20|30.81|29.81|30.8|29.8|30.83|29.83|30.79|29.79|0
1627583370000|2021-07-29 18:29:30|30.83|29.83|30.84|29.84|30.88|29.88|30.83|29.83|0
1627583380000|2021-07-29 18:29:40|30.85|29.85|30.72|29.72|30.86|29.86|30.72|29.72|0
1627583390000|2021-07-29 18:29:50|30.73|29.73|30.78|29.78|30.78|29.78|30.73|29.73|0
1627583400000|2021-07-29 18:30:00|30.76|29.76|30.76|29.76|30.76|29.76|30.76|29.76|0
1627583410000|2021-07-29 18:30:10|30.75|29.75|30.79|29.79|30.79|29.79|30.73|29.73|0
1627583420000|2021-07-29 18:30:20|30.78|29.78|30.79|29.79|30.79|29.79|30.78|29.78|0
1627583430000|2021-07-29 18:30:30|30.78|29.78|30.76|29.76|30.79|29.79|30.76|29.76|0
1627583440000|2021-07-29 18:30:40|30.75|29.75|30.73|29.73|30.79|29.79|30.73|29.73|0
1627583450000|2021-07-29 18:30:50|30.74|29.74|30.75|29.75|30.75|29.75|30.73|29.73|0
1627583460000|2021-07-29 18:31:00|30.76|29.76|30.71|29.71|30.77|29.77|30.71|29.71|0
1627583470000|2021-07-29 18:31:10|30.68|29.68|30.68|29.68|30.71|29.71|30.67|29.67|0
1627583480000|2021-07-29 18:31:20|30.67|29.67|30.78|29.78|30.78|29.78|30.67|29.67|0
1627583490000|2021-07-29 18:31:30|30.79|29.79|30.71|29.71|30.79|29.79|30.71|29.71|0
1627583500000|2021-07-29 18:31:40|30.73|29.73|30.66|29.66|30.79|29.79|30.65|29.65|0
1627583510000|2021-07-29 18:31:50|30.67|29.67|30.59|29.59|30.67|29.67|30.58|29.58|0
1627583520000|2021-07-29 18:32:00|30.61|29.61|30.59|29.59|30.62|29.62|30.54|29.54|0
1627583530000|2021-07-29 18:32:10|30.63|29.63|30.7|29.7|30.7|29.7|30.63|29.63|0
1627583540000|2021-07-29 18:32:20|30.67|29.67|30.67|29.67|30.67|29.67|30.63|29.63|0
1627583550000|2021-07-29 18:32:30|30.68|29.68|30.67|29.67|30.68|29.68|30.64|29.64|0
1627583560000|2021-07-29 18:32:40|30.63|29.63|30.63|29.63|30.68|29.68|30.63|29.63|0
1627583570000|2021-07-29 18:32:50|30.68|29.68|30.66|29.66|30.68|29.68|30.65|29.65|0
1627583580000|2021-07-29 18:33:00|30.68|29.68|30.69|29.69|30.69|29.69|30.67|29.67|0
1627583590000|2021-07-29 18:33:10|30.71|29.71|30.72|29.72|30.73|29.73|30.71|29.71|0
1627583600000|2021-07-29 18:33:20|30.73|29.73|30.73|29.73|30.75|29.75|30.71|29.71|0
1627583610000|2021-07-29 18:33:30|30.74|29.74|30.75|29.75|30.75|29.75|30.74|29.74|0
1627583620000|2021-07-29 18:33:40|30.72|29.72|30.78|29.78|30.79|29.79|30.71|29.71|0
1627583630000|2021-07-29 18:33:50|30.77|29.77|30.75|29.75|30.77|29.77|30.75|29.75|0
1627583640000|2021-07-29 18:34:00|30.76|29.76|30.78|29.78|30.79|29.79|30.75|29.75|0
1627583650000|2021-07-29 18:34:10|30.75|29.75|30.78|29.78|30.84|29.84|30.75|29.75|0
1627583660000|2021-07-29 18:34:20|30.81|29.81|30.79|29.79|30.83|29.83|30.77|29.77|0
1627583670000|2021-07-29 18:34:30|30.8|29.8|30.77|29.77|30.82|29.82|30.77|29.77|0
1627583680000|2021-07-29 18:34:40|30.75|29.75|30.78|29.78|30.81|29.81|30.75|29.75|0
1627583690000|2021-07-29 18:34:50|30.75|29.75|30.75|29.75|30.77|29.77|30.75|29.75|0
1627583700000|2021-07-29 18:35:00|30.78|29.78|30.76|29.76|30.79|29.79|30.76|29.76|0
1627583710000|2021-07-29 18:35:10|30.77|29.77|30.76|29.76|30.77|29.77|30.75|29.75|0
1627583720000|2021-07-29 18:35:20|30.75|29.75|30.69|29.69|30.78|29.78|30.68|29.68|0
1627583730000|2021-07-29 18:35:30|30.63|29.63|30.61|29.61|30.69|29.69|30.6|29.6|0
1627583740000|2021-07-29 18:35:40|30.6|29.6|30.64|29.64|30.64|29.64|30.6|29.6|0
1627583750000|2021-07-29 18:35:50|30.63|29.63|30.65|29.65|30.65|29.65|30.63|29.63|0
1627583760000|2021-07-29 18:36:00|30.66|29.66|30.67|29.67|30.71|29.71|30.66|29.66|0
1627583770000|2021-07-29 18:36:10|30.69|29.69|30.67|29.67|30.71|29.71|30.67|29.67|0
1627583780000|2021-07-29 18:36:20|30.68|29.68|30.64|29.64|30.68|29.68|30.57|29.57|0
1627583790000|2021-07-29 18:36:30|30.66|29.66|30.65|29.65|30.67|29.67|30.63|29.63|0
1627583800000|2021-07-29 18:36:40|30.64|29.64|30.67|29.67|30.67|29.67|30.64|29.64|0
1627583810000|2021-07-29 18:36:50|30.64|29.64|30.68|29.68|30.7|29.7|30.64|29.64|0
1627583820000|2021-07-29 18:37:00|30.67|29.67|30.68|29.68|30.68|29.68|30.67|29.67|0
1627583830000|2021-07-29 18:37:10|30.71|29.71|30.68|29.68|30.71|29.71|30.68|29.68|0
1627583840000|2021-07-29 18:37:20|30.73|29.73|30.69|29.69|30.73|29.73|30.69|29.69|0
1627583850000|2021-07-29 18:37:30|30.67|29.67|30.67|29.67|30.69|29.69|30.67|29.67|0
1627583860000|2021-07-29 18:37:40|30.65|29.65|30.67|29.67|30.69|29.69|30.65|29.65|0
1627583870000|2021-07-29 18:37:50|30.69|29.69|30.69|29.69|30.69|29.69|30.67|29.67|0
1627583880000|2021-07-29 18:38:00|30.68|29.68|30.67|29.67|30.68|29.68|30.65|29.65|0
1627583890000|2021-07-29 18:38:10|30.66|29.66|30.69|29.69|30.69|29.69|30.65|29.65|0
1627583900000|2021-07-29 18:38:20|30.67|29.67|30.65|29.65|30.7|29.7|30.65|29.65|0
1627583910000|2021-07-29 18:38:30|30.63|29.63|30.65|29.65|30.68|29.68|30.57|29.57|0
1627583920000|2021-07-29 18:38:40|30.64|29.64|30.65|29.65|30.67|29.67|30.62|29.62|0
1627583930000|2021-07-29 18:38:50|30.63|29.63|30.63|29.63|30.65|29.65|30.63|29.63|0
1627583940000|2021-07-29 18:39:00|30.65|29.65|30.63|29.63|30.66|29.66|30.63|29.63|0
1627583950000|2021-07-29 18:39:10|30.64|29.64|30.63|29.63|30.64|29.64|30.63|29.63|0
1627583960000|2021-07-29 18:39:20|30.61|29.61|30.62|29.62|30.63|29.63|30.6|29.6|0
1627583970000|2021-07-29 18:39:30|30.58|29.58|30.62|29.62|30.62|29.62|30.57|29.57|0
1627583980000|2021-07-29 18:39:40|30.63|29.63|30.62|29.62|30.63|29.63|30.61|29.61|0
1627583990000|2021-07-29 18:39:50|30.61|29.61|30.55|29.55|30.61|29.61|30.49|29.49|0
1627584000000|2021-07-29 18:40:00|30.68|29.68|30.75|29.75|30.75|29.75|30.68|29.68|0
1627584010000|2021-07-29 18:40:10|30.72|29.72|30.76|29.76|30.82|29.82|30.72|29.72|0
1627584020000|2021-07-29 18:40:20|30.77|29.77|30.73|29.73|30.78|29.78|30.73|29.73|0
1627584030000|2021-07-29 18:40:30|30.75|29.75|30.74|29.74|30.75|29.75|30.73|29.73|0
1627584040000|2021-07-29 18:40:40|30.72|29.72|30.75|29.75|30.76|29.76|30.72|29.72|0
1627584050000|2021-07-29 18:40:50|30.72|29.72|30.82|29.82|30.82|29.82|30.72|29.72|0
1627584060000|2021-07-29 18:41:00|30.79|29.79|30.75|29.75|30.86|29.86|30.75|29.75|0
1627584070000|2021-07-29 18:41:10|30.76|29.76|30.82|29.82|30.82|29.82|30.75|29.75|0
1627584080000|2021-07-29 18:41:20|30.79|29.79|30.8|29.8|30.8|29.8|30.76|29.76|0
1627584090000|2021-07-29 18:41:30|30.79|29.79|30.8|29.8|30.8|29.8|30.78|29.78|0
1627584100000|2021-07-29 18:41:40|30.81|29.81|30.76|29.76|30.82|29.82|30.76|29.76|0
1627584110000|2021-07-29 18:41:50|30.78|29.78|30.77|29.77|30.79|29.79|30.76|29.76|0
1627584120000|2021-07-29 18:42:00|30.78|29.78|30.73|29.73|30.78|29.78|30.71|29.71|0
1627584130000|2021-07-29 18:42:10|30.75|29.75|30.71|29.71|30.75|29.75|30.71|29.71|0
1627584140000|2021-07-29 18:42:20|30.72|29.72|30.7|29.7|30.73|29.73|30.7|29.7|0
1627584150000|2021-07-29 18:42:30|30.69|29.69|30.72|29.72|30.73|29.73|30.69|29.69|0
1627584160000|2021-07-29 18:42:40|30.73|29.73|30.68|29.68|30.73|29.73|30.67|29.67|0
1627584170000|2021-07-29 18:42:50|30.7|29.7|30.73|29.73|30.74|29.74|30.67|29.67|0
1627584180000|2021-07-29 18:43:00|30.71|29.71|30.79|29.79|30.81|29.81|30.71|29.71|0
1627584190000|2021-07-29 18:43:10|30.74|29.74|30.74|29.74|30.8|29.8|30.74|29.74|0
1627584200000|2021-07-29 18:43:20|30.75|29.75|30.74|29.74|30.75|29.75|30.74|29.74|0
1627584210000|2021-07-29 18:43:30|30.75|29.75|30.74|29.74|30.75|29.75|30.72|29.72|0
1627584230000|2021-07-29 18:43:50|30.73|29.73|30.73|29.73|30.73|29.73|30.73|29.73|0
1627584240000|2021-07-29 18:44:00|30.74|29.74|30.74|29.74|30.74|29.74|30.73|29.73|0
1627584250000|2021-07-29 18:44:10|30.73|29.73|30.74|29.74|30.74|29.74|30.73|29.73|0
1627584260000|2021-07-29 18:44:20|30.71|29.71|30.73|29.73|30.74|29.74|30.71|29.71|0
1627584270000|2021-07-29 18:44:30|30.74|29.74|30.74|29.74|30.74|29.74|30.71|29.71|0
1627584280000|2021-07-29 18:44:40|30.71|29.71|30.71|29.71|30.73|29.73|30.71|29.71|0
1627584290000|2021-07-29 18:44:50|30.69|29.69|30.69|29.69|30.72|29.72|30.64|29.64|0
1627584300000|2021-07-29 18:45:00|30.64|29.64|30.63|29.63|30.7|29.7|30.59|29.59|0
1627584310000|2021-07-29 18:45:10|30.64|29.64|30.61|29.61|30.64|29.64|30.61|29.61|0
1627584320000|2021-07-29 18:45:20|30.64|29.64|30.62|29.62|30.64|29.64|30.58|29.58|0
1627584330000|2021-07-29 18:45:30|30.63|29.63|30.68|29.68|30.68|29.68|30.63|29.63|0
1627584340000|2021-07-29 18:45:40|30.64|29.64|30.68|29.68|30.68|29.68|30.64|29.64|0
1627584350000|2021-07-29 18:45:50|30.67|29.67|30.66|29.66|30.67|29.67|30.65|29.65|0
1627584360000|2021-07-29 18:46:00|30.67|29.67|30.63|29.63|30.67|29.67|30.63|29.63|0
1627584370000|2021-07-29 18:46:10|30.65|29.65|30.66|29.66|30.66|29.66|30.64|29.64|0
1627584380000|2021-07-29 18:46:20|30.68|29.68|30.64|29.64|30.68|29.68|30.64|29.64|0
1627584390000|2021-07-29 18:46:30|30.63|29.63|30.64|29.64|30.66|29.66|30.63|29.63|0
1627584400000|2021-07-29 18:46:40|30.6|29.6|30.59|29.59|30.61|29.61|30.59|29.59|0
1627584410000|2021-07-29 18:46:50|30.58|29.58|30.53|29.53|30.58|29.58|30.53|29.53|0
1627584420000|2021-07-29 18:47:00|30.52|29.52|30.59|29.59|30.59|29.59|30.51|29.51|0
1627584430000|2021-07-29 18:47:10|30.63|29.63|30.53|29.53|30.66|29.66|30.52|29.52|0
1627584440000|2021-07-29 18:47:20|30.46|29.46|30.49|29.49|30.56|29.56|30.43|29.43|0
1627584450000|2021-07-29 18:47:30|30.5|29.5|30.5|29.5|30.53|29.53|30.4|29.4|0
1627584460000|2021-07-29 18:47:40|30.43|29.43|30.47|29.47|30.49|29.49|30.42|29.42|0
1627584470000|2021-07-29 18:47:50|30.46|29.46|30.49|29.49|30.49|29.49|30.44|29.44|0
1627584480000|2021-07-29 18:48:00|30.48|29.48|30.5|29.5|30.58|29.58|30.48|29.48|0
1627584490000|2021-07-29 18:48:10|30.52|29.52|30.58|29.58|30.58|29.58|30.52|29.52|0
1627584500000|2021-07-29 18:48:20|30.57|29.57|30.48|29.48|30.58|29.58|30.48|29.48|0
1627584510000|2021-07-29 18:48:30|30.55|29.55|30.57|29.57|30.57|29.57|30.53|29.53|0
1627584520000|2021-07-29 18:48:40|30.56|29.56|30.53|29.53|30.56|29.56|30.53|29.53|0
1627584530000|2021-07-29 18:48:50|30.54|29.54|30.47|29.47|30.54|29.54|30.47|29.47|0
1627584540000|2021-07-29 18:49:00|30.46|29.46|30.31|29.31|30.46|29.46|30.31|29.31|0
1627584550000|2021-07-29 18:49:10|30.33|29.33|30.38|29.38|30.39|29.39|30.31|29.31|0
1627584560000|2021-07-29 18:49:20|30.41|29.41|30.5|29.5|30.5|29.5|30.41|29.41|0
1627584570000|2021-07-29 18:49:30|30.48|29.48|30.52|29.52|30.53|29.53|30.48|29.48|0
1627584580000|2021-07-29 18:49:40|30.53|29.53|30.53|29.53|30.54|29.54|30.5|29.5|0
1627584590000|2021-07-29 18:49:50|30.5|29.5|30.51|29.51|30.53|29.53|30.5|29.5|0
1627584600000|2021-07-29 18:50:00|30.5|29.5|30.54|29.54|30.54|29.54|30.5|29.5|0
1627584610000|2021-07-29 18:50:10|30.53|29.53|30.55|29.55|30.57|29.57|30.53|29.53|0
1627584620000|2021-07-29 18:50:20|30.53|29.53|30.58|29.58|30.58|29.58|30.53|29.53|0
1627584630000|2021-07-29 18:50:30|30.57|29.57|30.58|29.58|30.58|29.58|30.57|29.57|0
1627584640000|2021-07-29 18:50:40|30.56|29.56|30.57|29.57|30.58|29.58|30.56|29.56|0
1627584650000|2021-07-29 18:50:50|30.56|29.56|30.55|29.55|30.57|29.57|30.54|29.54|0
1627584660000|2021-07-29 18:51:00|30.56|29.56|30.57|29.57|30.57|29.57|30.55|29.55|0
1627584670000|2021-07-29 18:51:10|30.55|29.55|30.54|29.54|30.58|29.58|30.53|29.53|0
1627584680000|2021-07-29 18:51:20|30.53|29.53|30.58|29.58|30.58|29.58|30.48|29.48|0
1627584690000|2021-07-29 18:51:30|30.55|29.55|30.57|29.57|30.58|29.58|30.55|29.55|0
1627584700000|2021-07-29 18:51:40|30.58|29.58|30.54|29.54|30.58|29.58|30.54|29.54|0
1627584710000|2021-07-29 18:51:50|30.56|29.56|30.57|29.57|30.57|29.57|30.55|29.55|0
1627584720000|2021-07-29 18:52:00|30.55|29.55|30.56|29.56|30.56|29.56|30.54|29.54|0
1627584730000|2021-07-29 18:52:10|30.57|29.57|30.56|29.56|30.57|29.57|30.56|29.56|0
1627584740000|2021-07-29 18:52:20|30.55|29.55|30.55|29.55|30.57|29.57|30.55|29.55|0
1627584750000|2021-07-29 18:52:30|30.56|29.56|30.56|29.56|30.57|29.57|30.54|29.54|0
1627584760000|2021-07-29 18:52:40|30.57|29.57|30.56|29.56|30.57|29.57|30.54|29.54|0
1627584770000|2021-07-29 18:52:50|30.57|29.57|30.57|29.57|30.57|29.57|30.54|29.54|0
1627584780000|2021-07-29 18:53:00|30.55|29.55|30.55|29.55|30.57|29.57|30.55|29.55|0
1627584790000|2021-07-29 18:53:10|30.57|29.57|30.64|29.64|30.64|29.64|30.56|29.56|0
1627584800000|2021-07-29 18:53:20|30.65|29.65|30.57|29.57|30.65|29.65|30.57|29.57|0
1627584810000|2021-07-29 18:53:30|30.52|29.52|30.54|29.54|30.55|29.55|30.52|29.52|0
1627584820000|2021-07-29 18:53:40|30.56|29.56|30.56|29.56|30.58|29.58|30.54|29.54|0
1627584830000|2021-07-29 18:53:50|30.55|29.55|30.56|29.56|30.57|29.57|30.53|29.53|0
1627584840000|2021-07-29 18:54:00|30.54|29.54|30.55|29.55|30.56|29.56|30.54|29.54|0
1627584850000|2021-07-29 18:54:10|30.54|29.54|30.63|29.63|30.65|29.65|30.54|29.54|0
1627584860000|2021-07-29 18:54:20|30.57|29.57|30.6|29.6|30.63|29.63|30.57|29.57|0
1627584870000|2021-07-29 18:54:30|30.66|29.66|30.69|29.69|30.76|29.76|30.61|29.61|0
1627584880000|2021-07-29 18:54:40|30.74|29.74|30.72|29.72|30.74|29.74|30.69|29.69|0
1627584890000|2021-07-29 18:54:50|30.77|29.77|30.75|29.75|30.77|29.77|30.73|29.73|0
1627584900000|2021-07-29 18:55:00|30.78|29.78|30.73|29.73|30.84|29.84|30.73|29.73|0
1627584910000|2021-07-29 18:55:10|30.7|29.7|30.72|29.72|30.74|29.74|30.7|29.7|0
1627584920000|2021-07-29 18:55:20|30.75|29.75|30.79|29.79|30.79|29.79|30.74|29.74|0
1627584930000|2021-07-29 18:55:30|30.76|29.76|30.76|29.76|30.79|29.79|30.73|29.73|0
1627584940000|2021-07-29 18:55:40|30.77|29.77|30.76|29.76|30.77|29.77|30.73|29.73|0
1627584950000|2021-07-29 18:55:50|30.77|29.77|30.76|29.76|30.83|29.83|30.76|29.76|0
1627584960000|2021-07-29 18:56:00|30.8|29.8|30.78|29.78|30.8|29.8|30.78|29.78|0
1627584970000|2021-07-29 18:56:10|30.77|29.77|30.83|29.83|30.83|29.83|30.77|29.77|0
1627584980000|2021-07-29 18:56:20|30.84|29.84|30.81|29.81|30.84|29.84|30.81|29.81|0
1627584990000|2021-07-29 18:56:30|30.83|29.83|30.82|29.82|30.83|29.83|30.79|29.79|0
1627585000000|2021-07-29 18:56:40|30.79|29.79|30.81|29.81|30.82|29.82|30.79|29.79|0
1627585010000|2021-07-29 18:56:50|30.8|29.8|30.82|29.82|30.82|29.82|30.8|29.8|0
1627585020000|2021-07-29 18:57:00|30.83|29.83|30.86|29.86|30.86|29.86|30.83|29.83|0
1627585030000|2021-07-29 18:57:10|30.84|29.84|30.84|29.84|30.86|29.86|30.84|29.84|0
1627585040000|2021-07-29 18:57:20|30.87|29.87|31.13|30.13|31.19|30.19|30.87|29.87|0
1627585050000|2021-07-29 18:57:30|31.21|30.21|31.24|30.24|31.28|30.28|31.21|30.21|0
1627585060000|2021-07-29 18:57:40|31.19|30.19|31.19|30.19|31.19|30.19|31.12|30.12|0
1627585070000|2021-07-29 18:57:50|31.18|30.18|31.06|30.06|31.2|30.2|31.05|30.05|0
1627585080000|2021-07-29 18:58:00|31.09|30.09|30.99|29.99|31.09|30.09|30.99|29.99|0
1627585090000|2021-07-29 18:58:10|31.01|30.01|31.17|30.17|31.17|30.17|31.01|30.01|0
1627585100000|2021-07-29 18:58:20|31.15|30.15|31.18|30.18|31.24|30.24|31.15|30.15|0
1627585110000|2021-07-29 18:58:30|31.1|30.1|31.09|30.09|31.13|30.13|31.02|30.02|0
1627585120000|2021-07-29 18:58:40|31.03|30.03|31.07|30.07|31.08|30.08|31.01|30.01|0
1627585130000|2021-07-29 18:58:50|31.08|30.08|30.95|29.95|31.08|30.08|30.94|29.94|0
1627585140000|2021-07-29 18:59:00|31.09|30.09|31.05|30.05|31.21|30.21|31|30|0
1627585150000|2021-07-29 18:59:10|31.01|30.01|31.02|30.02|31.04|30.04|31.01|30.01|0
1627585160000|2021-07-29 18:59:20|31.03|30.03|31.04|30.04|31.04|30.04|31.03|30.03|0
1627585170000|2021-07-29 18:59:30|31.03|30.03|31.04|30.04|31.04|30.04|31.03|30.03|0
1627585180000|2021-07-29 18:59:40|31.03|30.03|31|30|31.04|30.04|30.95|29.95|0
1627585190000|2021-07-29 18:59:50|30.98|29.98|30.99|29.99|31|30|30.95|29.95|0
1627585200000|2021-07-29 19:00:00|30.97|29.97|30.85|29.85|30.97|29.97|30.85|29.85|0
1627585210000|2021-07-29 19:00:10|30.83|29.83|30.82|29.82|30.85|29.85|30.79|29.79|0
1627585220000|2021-07-29 19:00:20|30.87|29.87|30.88|29.88|30.89|29.89|30.87|29.87|0
1627585230000|2021-07-29 19:00:30|30.87|29.87|30.87|29.87|30.88|29.88|30.86|29.86|0
1627585240000|2021-07-29 19:00:40|30.88|29.88|30.85|29.85|30.88|29.88|30.84|29.84|0
1627585250000|2021-07-29 19:00:50|30.87|29.87|30.86|29.86|30.88|29.88|30.84|29.84|0
1627585260000|2021-07-29 19:01:00|30.88|29.88|30.86|29.86|30.88|29.88|30.86|29.86|0
1627585270000|2021-07-29 19:01:10|30.87|29.87|30.88|29.88|30.89|29.89|30.85|29.85|0
1627585280000|2021-07-29 19:01:20|30.86|29.86|30.81|29.81|30.88|29.88|30.73|29.73|0
1627585290000|2021-07-29 19:01:30|30.82|29.82|30.73|29.73|30.82|29.82|30.73|29.73|0
1627585300000|2021-07-29 19:01:40|30.72|29.72|30.73|29.73|30.76|29.76|30.72|29.72|0
1627585310000|2021-07-29 19:01:50|30.72|29.72|30.78|29.78|30.78|29.78|30.7|29.7|0
1627585320000|2021-07-29 19:02:00|30.77|29.77|30.74|29.74|30.81|29.81|30.74|29.74|0
1627585330000|2021-07-29 19:02:10|30.75|29.75|30.58|29.58|30.76|29.76|30.58|29.58|0
1627585340000|2021-07-29 19:02:20|30.63|29.63|30.6|29.6|30.63|29.63|30.53|29.53|0
1627585350000|2021-07-29 19:02:30|30.58|29.58|30.63|29.63|30.65|29.65|30.55|29.55|0
1627585360000|2021-07-29 19:02:40|30.62|29.62|30.62|29.62|30.63|29.63|30.58|29.58|0
1627585370000|2021-07-29 19:02:50|30.63|29.63|30.54|29.54|30.63|29.63|30.52|29.52|0
1627585380000|2021-07-29 19:03:00|30.62|29.62|30.58|29.58|30.62|29.62|30.55|29.55|0
1627585390000|2021-07-29 19:03:10|30.57|29.57|30.66|29.66|30.71|29.71|30.57|29.57|0
1627585400000|2021-07-29 19:03:20|30.64|29.64|30.63|29.63|30.67|29.67|30.63|29.63|0
1627585410000|2021-07-29 19:03:30|30.62|29.62|30.66|29.66|30.66|29.66|30.62|29.62|0
1627585420000|2021-07-29 19:03:40|30.67|29.67|30.69|29.69|30.71|29.71|30.67|29.67|0
1627585430000|2021-07-29 19:03:50|30.7|29.7|30.69|29.69|30.7|29.7|30.66|29.66|0
1627585440000|2021-07-29 19:04:00|30.66|29.66|30.68|29.68|30.69|29.69|30.66|29.66|0
1627585450000|2021-07-29 19:04:10|30.66|29.66|30.58|29.58|30.66|29.66|30.58|29.58|0
1627585460000|2021-07-29 19:04:20|30.61|29.61|30.58|29.58|30.61|29.61|30.55|29.55|0
1627585470000|2021-07-29 19:04:30|30.5|29.5|30.59|29.59|30.59|29.59|30.5|29.5|0
1627585480000|2021-07-29 19:04:40|30.53|29.53|30.56|29.56|30.58|29.58|30.5|29.5|0
1627585490000|2021-07-29 19:04:50|30.58|29.58|30.55|29.55|30.58|29.58|30.54|29.54|0
1627585500000|2021-07-29 19:05:00|30.58|29.58|30.63|29.63|30.63|29.63|30.58|29.58|0
1627585510000|2021-07-29 19:05:10|30.59|29.59|30.6|29.6|30.63|29.63|30.59|29.59|0
1627585520000|2021-07-29 19:05:20|30.62|29.62|30.61|29.61|30.62|29.62|30.59|29.59|0
1627585530000|2021-07-29 19:05:30|30.59|29.59|30.6|29.6|30.63|29.63|30.58|29.58|0
1627585540000|2021-07-29 19:05:40|30.61|29.61|30.6|29.6|30.63|29.63|30.58|29.58|0
1627585550000|2021-07-29 19:05:50|30.62|29.62|30.63|29.63|30.63|29.63|30.6|29.6|0
1627585560000|2021-07-29 19:06:00|30.61|29.61|30.59|29.59|30.65|29.65|30.59|29.59|0
1627585570000|2021-07-29 19:06:10|30.64|29.64|30.68|29.68|30.68|29.68|30.64|29.64|0
1627585580000|2021-07-29 19:06:20|30.69|29.69|30.74|29.74|30.79|29.79|30.67|29.67|0
1627585590000|2021-07-29 19:06:30|30.71|29.71|30.73|29.73|30.73|29.73|30.7|29.7|0
1627585600000|2021-07-29 19:06:40|30.72|29.72|30.73|29.73|30.73|29.73|30.72|29.72|0
1627585610000|2021-07-29 19:06:50|30.71|29.71|30.68|29.68|30.71|29.71|30.68|29.68|0
1627585620000|2021-07-29 19:07:00|30.69|29.69|30.71|29.71|30.73|29.73|30.67|29.67|0
1627585630000|2021-07-29 19:07:10|30.73|29.73|30.71|29.71|30.73|29.73|30.67|29.67|0
1627585640000|2021-07-29 19:07:20|30.75|29.75|30.75|29.75|30.78|29.78|30.75|29.75|0
1627585650000|2021-07-29 19:07:30|30.73|29.73|30.74|29.74|30.75|29.75|30.71|29.71|0
1627585660000|2021-07-29 19:07:40|30.71|29.71|30.74|29.74|30.74|29.74|30.68|29.68|0
1627585670000|2021-07-29 19:07:50|30.69|29.69|30.7|29.7|30.74|29.74|30.69|29.69|0
1627585680000|2021-07-29 19:08:00|30.74|29.74|30.76|29.76|30.77|29.77|30.72|29.72|0
1627585690000|2021-07-29 19:08:10|30.73|29.73|30.77|29.77|30.77|29.77|30.71|29.71|0
1627585700000|2021-07-29 19:08:20|30.78|29.78|30.74|29.74|30.79|29.79|30.74|29.74|0
1627585710000|2021-07-29 19:08:30|30.75|29.75|30.75|29.75|30.77|29.77|30.74|29.74|0
1627585720000|2021-07-29 19:08:40|30.73|29.73|30.72|29.72|30.75|29.75|30.72|29.72|0
1627585730000|2021-07-29 19:08:50|30.75|29.75|30.68|29.68|30.75|29.75|30.63|29.63|0
1627585740000|2021-07-29 19:09:00|30.71|29.71|30.73|29.73|30.73|29.73|30.67|29.67|0
1627585750000|2021-07-29 19:09:10|30.71|29.71|30.71|29.71|30.71|29.71|30.66|29.66|0
1627585760000|2021-07-29 19:09:20|30.64|29.64|30.7|29.7|30.7|29.7|30.64|29.64|0
1627585770000|2021-07-29 19:09:30|30.71|29.71|30.66|29.66|30.71|29.71|30.66|29.66|0
1627585780000|2021-07-29 19:09:40|30.7|29.7|30.7|29.7|30.7|29.7|30.69|29.69|0
1627585790000|2021-07-29 19:09:50|30.68|29.68|30.67|29.67|30.7|29.7|30.65|29.65|0
1627585800000|2021-07-29 19:10:00|30.69|29.69|30.67|29.67|30.7|29.7|30.67|29.67|0
1627585810000|2021-07-29 19:10:10|30.69|29.69|30.69|29.69|30.75|29.75|30.69|29.69|0
1627585820000|2021-07-29 19:10:20|30.71|29.71|30.71|29.71|30.71|29.71|30.69|29.69|0
1627585830000|2021-07-29 19:10:30|30.75|29.75|30.74|29.74|30.75|29.75|30.71|29.71|0
1627585840000|2021-07-29 19:10:40|30.73|29.73|30.74|29.74|30.76|29.76|30.73|29.73|0
1627585850000|2021-07-29 19:10:50|30.71|29.71|30.73|29.73|30.75|29.75|30.71|29.71|0
1627585860000|2021-07-29 19:11:00|30.74|29.74|30.75|29.75|30.75|29.75|30.72|29.72|0
1627585870000|2021-07-29 19:11:10|30.74|29.74|30.73|29.73|30.75|29.75|30.73|29.73|0
1627585880000|2021-07-29 19:11:20|30.74|29.74|30.75|29.75|30.75|29.75|30.73|29.73|0
1627585890000|2021-07-29 19:11:30|30.74|29.74|30.79|29.79|30.79|29.79|30.74|29.74|0
1627585900000|2021-07-29 19:11:40|30.78|29.78|30.77|29.77|30.79|29.79|30.74|29.74|0
1627585910000|2021-07-29 19:11:50|30.75|29.75|30.79|29.79|30.79|29.79|30.75|29.75|0
1627585920000|2021-07-29 19:12:00|30.78|29.78|30.71|29.71|30.78|29.78|30.69|29.69|0
1627585930000|2021-07-29 19:12:10|30.73|29.73|30.69|29.69|30.73|29.73|30.68|29.68|0
1627585940000|2021-07-29 19:12:20|30.71|29.71|30.71|29.71|30.71|29.71|30.69|29.69|0
1627585950000|2021-07-29 19:12:30|30.7|29.7|30.71|29.71|30.71|29.71|30.7|29.7|0
1627585960000|2021-07-29 19:12:40|30.7|29.7|30.69|29.69|30.7|29.7|30.68|29.68|0
1627585970000|2021-07-29 19:12:50|30.68|29.68|30.69|29.69|30.7|29.7|30.68|29.68|0
1627585980000|2021-07-29 19:13:00|30.71|29.71|30.71|29.71|30.71|29.71|30.68|29.68|0
1627585990000|2021-07-29 19:13:10|30.7|29.7|30.69|29.69|30.7|29.7|30.68|29.68|0
1627586000000|2021-07-29 19:13:20|30.7|29.7|30.69|29.69|30.7|29.7|30.69|29.69|0
1627586010000|2021-07-29 19:13:30|30.66|29.66|30.65|29.65|30.66|29.66|30.64|29.64|0
1627586020000|2021-07-29 19:13:40|30.64|29.64|30.63|29.63|30.65|29.65|30.63|29.63|0
1627586030000|2021-07-29 19:13:50|30.64|29.64|30.64|29.64|30.64|29.64|30.59|29.59|0
1627586040000|2021-07-29 19:14:00|30.65|29.65|30.63|29.63|30.65|29.65|30.63|29.63|0
1627586050000|2021-07-29 19:14:10|30.64|29.64|30.63|29.63|30.65|29.65|30.63|29.63|0
1627586060000|2021-07-29 19:14:20|30.64|29.64|30.64|29.64|30.65|29.65|30.63|29.63|0
1627586070000|2021-07-29 19:14:30|30.63|29.63|30.63|29.63|30.64|29.64|30.63|29.63|0
1627586090000|2021-07-29 19:14:50|30.62|29.62|30.61|29.61|30.63|29.63|30.61|29.61|0
1627586100000|2021-07-29 19:15:00|30.63|29.63|30.64|29.64|30.64|29.64|30.63|29.63|0
1627586110000|2021-07-29 19:15:10|30.63|29.63|30.62|29.62|30.64|29.64|30.61|29.61|0
1627586120000|2021-07-29 19:15:20|30.63|29.63|30.63|29.63|30.64|29.64|30.62|29.62|0
1627586140000|2021-07-29 19:15:40|30.64|29.64|30.61|29.61|30.64|29.64|30.6|29.6|0
1627586150000|2021-07-29 19:15:50|30.6|29.6|30.63|29.63|30.63|29.63|30.6|29.6|0
1627586160000|2021-07-29 19:16:00|30.62|29.62|30.62|29.62|30.63|29.63|30.61|29.61|0
1627586170000|2021-07-29 19:16:10|30.61|29.61|30.62|29.62|30.63|29.63|30.61|29.61|0
1627586180000|2021-07-29 19:16:20|30.63|29.63|30.6|29.6|30.63|29.63|30.6|29.6|0
1627586190000|2021-07-29 19:16:30|30.62|29.62|30.61|29.61|30.63|29.63|30.6|29.6|0
1627586200000|2021-07-29 19:16:40|30.6|29.6|30.58|29.58|30.62|29.62|30.55|29.55|0
1627586210000|2021-07-29 19:16:50|30.59|29.59|30.58|29.58|30.6|29.6|30.58|29.58|0
1627586220000|2021-07-29 19:17:00|30.6|29.6|30.58|29.58|30.6|29.6|30.58|29.58|0
1627586230000|2021-07-29 19:17:10|30.6|29.6|30.59|29.59|30.6|29.6|30.58|29.58|0
1627586240000|2021-07-29 19:17:20|30.58|29.58|30.58|29.58|30.58|29.58|30.58|29.58|0
1627586250000|2021-07-29 19:17:30|30.59|29.59|30.53|29.53|30.59|29.59|30.53|29.53|0
1627586260000|2021-07-29 19:17:40|30.54|29.54|30.58|29.58|30.58|29.58|30.54|29.54|0
1627586270000|2021-07-29 19:17:50|30.57|29.57|30.56|29.56|30.58|29.58|30.56|29.56|0
1627586280000|2021-07-29 19:18:00|30.58|29.58|30.58|29.58|30.59|29.59|30.57|29.57|0
1627586290000|2021-07-29 19:18:10|30.59|29.59|30.59|29.59|30.59|29.59|30.58|29.58|0
1627586300000|2021-07-29 19:18:20|30.58|29.58|30.59|29.59|30.59|29.59|30.58|29.58|0
1627586310000|2021-07-29 19:18:30|30.58|29.58|30.58|29.58|30.58|29.58|30.56|29.56|0
1627586320000|2021-07-29 19:18:40|30.57|29.57|30.58|29.58|30.58|29.58|30.57|29.57|0
1627586330000|2021-07-29 19:18:50|30.57|29.57|30.57|29.57|30.57|29.57|30.57|29.57|0
1627586340000|2021-07-29 19:19:00|30.58|29.58|30.59|29.59|30.59|29.59|30.58|29.58|0
1627586350000|2021-07-29 19:19:10|30.58|29.58|30.58|29.58|30.59|29.59|30.56|29.56|0
1627586360000|2021-07-29 19:19:20|30.55|29.55|30.58|29.58|30.58|29.58|30.55|29.55|0
1627586380000|2021-07-29 19:19:40|30.57|29.57|30.58|29.58|30.58|29.58|30.57|29.57|0
1627586390000|2021-07-29 19:19:50|30.57|29.57|30.58|29.58|30.58|29.58|30.57|29.57|0
1627586410000|2021-07-29 19:20:10|30.6|29.6|30.59|29.59|30.63|29.63|30.59|29.59|0
1627586420000|2021-07-29 19:20:20|30.62|29.62|30.62|29.62|30.62|29.62|30.61|29.61|0
1627586430000|2021-07-29 19:20:30|30.61|29.61|30.63|29.63|30.64|29.64|30.6|29.6|0
1627586440000|2021-07-29 19:20:40|30.62|29.62|30.6|29.6|30.62|29.62|30.6|29.6|0
1627586450000|2021-07-29 19:20:50|30.61|29.61|30.62|29.62|30.63|29.63|30.61|29.61|0
1627586460000|2021-07-29 19:21:00|30.63|29.63|30.63|29.63|30.63|29.63|30.63|29.63|0
1627586470000|2021-07-29 19:21:10|30.62|29.62|30.61|29.61|30.63|29.63|30.6|29.6|0
1627586480000|2021-07-29 19:21:20|30.63|29.63|30.59|29.59|30.63|29.63|30.59|29.59|0
1627586490000|2021-07-29 19:21:30|30.6|29.6|30.61|29.61|30.62|29.62|30.6|29.6|0
1627586500000|2021-07-29 19:21:40|30.59|29.59|30.6|29.6|30.62|29.62|30.59|29.59|0
1627586510000|2021-07-29 19:21:50|30.61|29.61|30.59|29.59|30.63|29.63|30.59|29.59|0
1627586520000|2021-07-29 19:22:00|30.61|29.61|30.58|29.58|30.61|29.61|30.58|29.58|0
1627586530000|2021-07-29 19:22:10|30.62|29.62|30.61|29.61|30.62|29.62|30.58|29.58|0
1627586540000|2021-07-29 19:22:20|30.58|29.58|30.59|29.59|30.62|29.62|30.58|29.58|0
1627586550000|2021-07-29 19:22:30|30.61|29.61|30.58|29.58|30.61|29.61|30.55|29.55|0
1627586560000|2021-07-29 19:22:40|30.54|29.54|30.54|29.54|30.54|29.54|30.52|29.52|0
1627586570000|2021-07-29 19:22:50|30.52|29.52|30.53|29.53|30.54|29.54|30.52|29.52|0
1627586580000|2021-07-29 19:23:00|30.54|29.54|30.53|29.53|30.54|29.54|30.5|29.5|0
1627586590000|2021-07-29 19:23:10|30.5|29.5|30.48|29.48|30.51|29.51|30.48|29.48|0
1627586600000|2021-07-29 19:23:20|30.42|29.42|30.47|29.47|30.48|29.48|30.41|29.41|0
1627586610000|2021-07-29 19:23:30|30.45|29.45|30.38|29.38|30.45|29.45|30.38|29.38|0
1627586620000|2021-07-29 19:23:40|30.4|29.4|30.31|29.31|30.41|29.41|30.31|29.31|0
1627586630000|2021-07-29 19:23:50|30.25|29.25|30.28|29.28|30.3|29.3|30.18|29.18|0
1627586640000|2021-07-29 19:24:00|30.31|29.31|30.3|29.3|30.38|29.38|30.28|29.28|0
1627586650000|2021-07-29 19:24:10|30.25|29.25|30.04|29.04|30.28|29.28|30.02|29.02|0
1627586660000|2021-07-29 19:24:20|30.08|29.08|30.13|29.13|30.25|29.25|30.04|29.04|0
1627586670000|2021-07-29 19:24:30|30.15|29.15|30.07|29.07|30.15|29.15|30.05|29.05|0
1627586680000|2021-07-29 19:24:40|30.08|29.08|30.03|29.03|30.08|29.08|30|29|0
1627586690000|2021-07-29 19:24:50|30.04|29.04|30.12|29.12|30.12|29.12|30.04|29.04|0
1627586700000|2021-07-29 19:25:00|30.07|29.07|30.24|29.24|30.38|29.38|30.05|29.05|0
1627586710000|2021-07-29 19:25:10|30.17|29.17|30.13|29.13|30.27|29.27|30.13|29.13|0
1627586720000|2021-07-29 19:25:20|30.14|29.14|30.16|29.16|30.17|29.17|30.09|29.09|0
1627586730000|2021-07-29 19:25:30|30.13|29.13|30.16|29.16|30.17|29.17|30.13|29.13|0
1627586740000|2021-07-29 19:25:40|30.17|29.17|30.14|29.14|30.17|29.17|30.14|29.14|0
1627586750000|2021-07-29 19:25:50|30.13|29.13|30.17|29.17|30.17|29.17|30.13|29.13|0
1627586760000|2021-07-29 19:26:00|30.04|29.04|30.13|29.13|30.17|29.17|30.04|29.04|0
1627586770000|2021-07-29 19:26:10|30.15|29.15|30.15|29.15|30.15|29.15|30.11|29.11|0
1627586780000|2021-07-29 19:26:20|30.11|29.11|30.07|29.07|30.15|29.15|30.06|29.06|0
1627586790000|2021-07-29 19:26:30|30.05|29.05|30.15|29.15|30.16|29.16|30.05|29.05|0
1627586800000|2021-07-29 19:26:40|30.13|29.13|30.19|29.19|30.19|29.19|30.12|29.12|0
1627586810000|2021-07-29 19:26:50|30.2|29.2|30.24|29.24|30.24|29.24|30.19|29.19|0
1627586820000|2021-07-29 19:27:00|30.21|29.21|30.21|29.21|30.24|29.24|30.21|29.21|0
1627586830000|2021-07-29 19:27:10|30.24|29.24|30.38|29.38|30.42|29.42|30.19|29.19|0
1627586840000|2021-07-29 19:27:20|30.37|29.37|30.3|29.3|30.37|29.37|30.28|29.28|0
1627586850000|2021-07-29 19:27:30|30.33|29.33|30.27|29.27|30.33|29.33|30.22|29.22|0
1627586860000|2021-07-29 19:27:40|30.25|29.25|30.3|29.3|30.31|29.31|30.25|29.25|0
1627586870000|2021-07-29 19:27:50|30.29|29.29|30.29|29.29|30.29|29.29|30.25|29.25|0
1627586880000|2021-07-29 19:28:00|30.28|29.28|30.27|29.27|30.28|29.28|30.25|29.25|0
1627586890000|2021-07-29 19:28:10|30.28|29.28|30.26|29.26|30.28|29.28|30.24|29.24|0
1627586900000|2021-07-29 19:28:20|30.28|29.28|30.28|29.28|30.29|29.29|30.24|29.24|0
1627586910000|2021-07-29 19:28:30|30.23|29.23|30.24|29.24|30.25|29.25|30.23|29.23|0
1627586920000|2021-07-29 19:28:40|30.17|29.17|30.21|29.21|30.24|29.24|30.17|29.17|0
1627586930000|2021-07-29 19:28:50|30.24|29.24|30.23|29.23|30.24|29.24|30.23|29.23|0
1627586940000|2021-07-29 19:29:00|30.21|29.21|30.2|29.2|30.23|29.23|30.2|29.2|0
1627586950000|2021-07-29 19:29:10|30.22|29.22|30.19|29.19|30.22|29.22|30.17|29.17|0
1627586960000|2021-07-29 19:29:20|30.18|29.18|30.22|29.22|30.22|29.22|30.17|29.17|0
1627586970000|2021-07-29 19:29:30|30.2|29.2|30.17|29.17|30.2|29.2|30.17|29.17|0
1627586980000|2021-07-29 19:29:40|30.2|29.2|30.19|29.19|30.2|29.2|30.17|29.17|0
1627586990000|2021-07-29 19:29:50|30.2|29.2|30.17|29.17|30.2|29.2|30.17|29.17|0
1627587000000|2021-07-29 19:30:00|30.19|29.19|30.25|29.25|30.25|29.25|30.18|29.18|0
1627587010000|2021-07-29 19:30:10|30.26|29.26|30.3|29.3|30.3|29.3|30.26|29.26|0
1627587020000|2021-07-29 19:30:20|30.29|29.29|30.27|29.27|30.29|29.29|30.26|29.26|0
1627587030000|2021-07-29 19:30:30|30.29|29.29|30.27|29.27|30.29|29.29|30.27|29.27|0
1627587040000|2021-07-29 19:30:40|30.29|29.29|30.27|29.27|30.29|29.29|30.25|29.25|0
1627587050000|2021-07-29 19:30:50|30.26|29.26|30.26|29.26|30.27|29.27|30.23|29.23|0
1627587060000|2021-07-29 19:31:00|30.23|29.23|30.23|29.23|30.25|29.25|30.23|29.23|0
1627587070000|2021-07-29 19:31:10|30.25|29.25|30.25|29.25|30.26|29.26|30.24|29.24|0
1627587080000|2021-07-29 19:31:20|30.23|29.23|30.24|29.24|30.25|29.25|30.23|29.23|0
1627587090000|2021-07-29 19:31:30|30.25|29.25|30.2|29.2|30.25|29.25|30.18|29.18|0
1627587100000|2021-07-29 19:31:40|30.19|29.19|30.22|29.22|30.23|29.23|30.19|29.19|0
1627587110000|2021-07-29 19:31:50|30.23|29.23|30.25|29.25|30.25|29.25|30.23|29.23|0
1627587120000|2021-07-29 19:32:00|30.23|29.23|30.23|29.23|30.25|29.25|30.22|29.22|0
1627587130000|2021-07-29 19:32:10|30.22|29.22|30.26|29.26|30.26|29.26|30.22|29.22|0
1627587140000|2021-07-29 19:32:20|30.25|29.25|30.21|29.21|30.25|29.25|30.19|29.19|0
1627587150000|2021-07-29 19:32:30|30.22|29.22|30.23|29.23|30.23|29.23|30.22|29.22|0
1627587160000|2021-07-29 19:32:40|30.22|29.22|30.24|29.24|30.24|29.24|30.22|29.22|0
1627587170000|2021-07-29 19:32:50|30.23|29.23|30.3|29.3|30.33|29.33|30.23|29.23|0
1627587180000|2021-07-29 19:33:00|30.33|29.33|30.35|29.35|30.35|29.35|30.3|29.3|0
1627587190000|2021-07-29 19:33:10|30.33|29.33|30.26|29.26|30.38|29.38|30.26|29.26|0
1627587200000|2021-07-29 19:33:20|30.29|29.29|30.28|29.28|30.29|29.29|30.27|29.27|0
1627587210000|2021-07-29 19:33:30|30.26|29.26|30.28|29.28|30.28|29.28|30.26|29.26|0
1627587220000|2021-07-29 19:33:40|30.25|29.25|30.28|29.28|30.28|29.28|30.25|29.25|0
1627587230000|2021-07-29 19:33:50|30.26|29.26|30.23|29.23|30.28|29.28|30.23|29.23|0
1627587240000|2021-07-29 19:34:00|30.22|29.22|30.17|29.17|30.23|29.23|30.17|29.17|0
1627587250000|2021-07-29 19:34:10|30.19|29.19|30.22|29.22|30.22|29.22|30.17|29.17|0
1627587260000|2021-07-29 19:34:20|30.18|29.18|30.23|29.23|30.23|29.23|30.18|29.18|0
1627587270000|2021-07-29 19:34:30|30.27|29.27|30.28|29.28|30.28|29.28|30.22|29.22|0
1627587280000|2021-07-29 19:34:40|30.23|29.23|30.18|29.18|30.25|29.25|30.18|29.18|0
1627587290000|2021-07-29 19:34:50|30.22|29.22|30.22|29.22|30.23|29.23|30.21|29.21|0
1627587300000|2021-07-29 19:35:00|30.21|29.21|30.23|29.23|30.23|29.23|30.21|29.21|0
1627587310000|2021-07-29 19:35:10|30.22|29.22|30.21|29.21|30.22|29.22|30.18|29.18|0
1627587320000|2021-07-29 19:35:20|30.18|29.18|30.19|29.19|30.21|29.21|30.17|29.17|0
1627587330000|2021-07-29 19:35:30|30.17|29.17|30.18|29.18|30.19|29.19|30.17|29.17|0
1627587340000|2021-07-29 19:35:40|30.17|29.17|30.12|29.12|30.19|29.19|30.12|29.12|0
1627587350000|2021-07-29 19:35:50|30.11|29.11|30.11|29.11|30.14|29.14|30.11|29.11|0
1627587360000|2021-07-29 19:36:00|30.12|29.12|30.08|29.08|30.12|29.12|30.06|29.06|0
1627587370000|2021-07-29 19:36:10|30.09|29.09|30.06|29.06|30.1|29.1|30.06|29.06|0
1627587380000|2021-07-29 19:36:20|30.07|29.07|30.07|29.07|30.08|29.08|30.07|29.07|0
1627587390000|2021-07-29 19:36:30|30.06|29.06|29.97|28.97|30.06|29.06|29.97|28.97|0
1627587400000|2021-07-29 19:36:40|29.98|28.98|29.97|28.97|30|29|29.97|28.97|0
1627587410000|2021-07-29 19:36:50|29.98|28.98|29.92|28.92|29.98|28.98|29.92|28.92|0
1627587420000|2021-07-29 19:37:00|29.94|28.94|29.88|28.88|29.94|28.94|29.88|28.88|0
1627587430000|2021-07-29 19:37:10|29.86|28.86|29.9|28.9|29.91|28.91|29.86|28.86|0
1627587440000|2021-07-29 19:37:20|29.89|28.89|29.9|28.9|29.91|28.91|29.87|28.87|0
1627587450000|2021-07-29 19:37:30|29.86|28.86|29.81|28.81|29.87|28.87|29.8|28.8|0
1627587460000|2021-07-29 19:37:40|29.82|28.82|29.82|28.82|29.82|28.82|29.79|28.79|0
1627587470000|2021-07-29 19:37:50|29.81|28.81|29.82|28.82|29.82|28.82|29.75|28.75|0
1627587480000|2021-07-29 19:38:00|29.85|28.85|29.95|28.95|29.95|28.95|29.84|28.84|0
1627587490000|2021-07-29 19:38:10|29.92|28.92|29.89|28.89|29.92|28.92|29.84|28.84|0
1627587500000|2021-07-29 19:38:20|29.92|28.92|29.91|28.91|29.92|28.92|29.87|28.87|0
1627587510000|2021-07-29 19:38:30|29.92|28.92|29.91|28.91|29.92|28.92|29.89|28.89|0
1627587520000|2021-07-29 19:38:40|29.92|28.92|29.9|28.9|29.92|28.92|29.87|28.87|0
1627587530000|2021-07-29 19:38:50|29.89|28.89|29.86|28.86|29.89|28.89|29.86|28.86|0
1627587540000|2021-07-29 19:39:00|29.87|28.87|29.85|28.85|29.87|28.87|29.83|28.83|0
1627587550000|2021-07-29 19:39:10|29.86|28.86|29.82|28.82|29.86|28.86|29.82|28.82|0
1627587560000|2021-07-29 19:39:20|29.84|28.84|29.87|28.87|29.87|28.87|29.84|28.84|0
1627587570000|2021-07-29 19:39:30|29.86|28.86|29.83|28.83|29.86|28.86|29.83|28.83|0
1627587580000|2021-07-29 19:39:40|29.82|28.82|29.84|28.84|29.85|28.85|29.82|28.82|0
1627587590000|2021-07-29 19:39:50|29.83|28.83|29.8|28.8|29.83|28.83|29.79|28.79|0
1627587600000|2021-07-29 19:40:00|29.79|28.79|29.75|28.75|29.79|28.79|29.75|28.75|0
1627587610000|2021-07-29 19:40:10|29.77|28.77|29.72|28.72|29.77|28.77|29.68|28.68|0
1627587620000|2021-07-29 19:40:20|29.7|28.7|29.66|28.66|29.72|28.72|29.66|28.66|0
1627587630000|2021-07-29 19:40:30|29.67|28.67|29.66|28.66|29.67|28.67|29.65|28.65|0
1627587640000|2021-07-29 19:40:40|29.72|28.72|29.71|28.71|29.72|28.72|29.69|28.69|0
1627587650000|2021-07-29 19:40:50|29.66|28.66|29.59|28.59|29.66|28.66|29.58|28.58|0
1627587660000|2021-07-29 19:41:00|29.62|28.62|29.59|28.59|29.62|28.62|29.56|28.56|0
1627587670000|2021-07-29 19:41:10|29.61|28.61|29.63|28.63|29.66|28.66|29.61|28.61|0
1627587680000|2021-07-29 19:41:20|29.62|28.62|29.61|28.61|29.62|28.62|29.59|28.59|0
1627587690000|2021-07-29 19:41:30|29.59|28.59|29.56|28.56|29.6|28.6|29.56|28.56|0
1627587700000|2021-07-29 19:41:40|29.55|28.55|29.6|28.6|29.6|28.6|29.54|28.54|0
1627587710000|2021-07-29 19:41:50|29.61|28.61|29.63|28.63|29.64|28.64|29.61|28.61|0
1627587720000|2021-07-29 19:42:00|29.64|28.64|29.61|28.61|29.64|28.64|29.6|28.6|0
1627587730000|2021-07-29 19:42:10|29.62|28.62|29.56|28.56|29.62|28.62|29.55|28.55|0
1627587740000|2021-07-29 19:42:20|29.58|28.58|29.55|28.55|29.58|28.58|29.5|28.5|0
1627587750000|2021-07-29 19:42:30|29.54|28.54|29.56|28.56|29.56|28.56|29.48|28.48|0
1627587760000|2021-07-29 19:42:40|29.6|28.6|29.66|28.66|29.66|28.66|29.56|28.56|0
1627587770000|2021-07-29 19:42:50|29.64|28.64|29.62|28.62|29.66|28.66|29.56|28.56|0
1627587780000|2021-07-29 19:43:00|29.61|28.61|29.57|28.57|29.61|28.61|29.57|28.57|0
1627587790000|2021-07-29 19:43:10|29.58|28.58|29.69|28.69|29.69|28.69|29.58|28.58|0
1627587800000|2021-07-29 19:43:20|29.73|28.73|29.74|28.74|29.75|28.75|29.71|28.71|0
1627587810000|2021-07-29 19:43:30|29.71|28.71|29.67|28.67|29.73|28.73|29.67|28.67|0
1627587820000|2021-07-29 19:43:40|29.71|28.71|29.68|28.68|29.71|28.71|29.62|28.62|0
1627587830000|2021-07-29 19:43:50|29.62|28.62|29.64|28.64|29.66|28.66|29.62|28.62|0
1627587840000|2021-07-29 19:44:00|29.63|28.63|29.65|28.65|29.65|28.65|29.63|28.63|0
1627587850000|2021-07-29 19:44:10|29.64|28.64|29.65|28.65|29.65|28.65|29.62|28.62|0
1627587860000|2021-07-29 19:44:20|29.64|28.64|29.61|28.61|29.64|28.64|29.61|28.61|0
1627587870000|2021-07-29 19:44:30|29.59|28.59|29.57|28.57|29.59|28.59|29.57|28.57|0
1627587880000|2021-07-29 19:44:40|29.58|28.58|29.57|28.57|29.58|28.58|29.54|28.54|0
1627587890000|2021-07-29 19:44:50|29.58|28.58|29.57|28.57|29.58|28.58|29.54|28.54|0
1627587900000|2021-07-29 19:45:00|29.56|28.56|29.5|28.5|29.57|28.57|29.5|28.5|0
1627587910000|2021-07-29 19:45:10|29.51|28.51|29.58|28.58|29.58|28.58|29.45|28.45|0
1627587920000|2021-07-29 19:45:20|29.62|28.62|29.59|28.59|29.63|28.63|29.59|28.59|0
1627587930000|2021-07-29 19:45:30|29.62|28.62|29.62|28.62|29.62|28.62|29.58|28.58|0
1627587940000|2021-07-29 19:45:40|29.63|28.63|29.62|28.62|29.63|28.63|29.6|28.6|0
1627587950000|2021-07-29 19:45:50|29.6|28.6|29.62|28.62|29.63|28.63|29.6|28.6|0
1627587960000|2021-07-29 19:46:00|29.63|28.63|29.62|28.62|29.63|28.63|29.62|28.62|0
1627587970000|2021-07-29 19:46:10|29.63|28.63|29.72|28.72|29.72|28.72|29.63|28.63|0
1627587980000|2021-07-29 19:46:20|29.7|28.7|29.73|28.73|29.74|28.74|29.7|28.7|0
1627587990000|2021-07-29 19:46:30|29.72|28.72|29.73|28.73|29.73|28.73|29.72|28.72|0
1627588000000|2021-07-29 19:46:40|29.72|28.72|29.73|28.73|29.74|28.74|29.72|28.72|0
1627588010000|2021-07-29 19:46:50|29.75|28.75|29.75|28.75|29.75|28.75|29.74|28.74|0
1627588020000|2021-07-29 19:47:00|29.77|28.77|29.83|28.83|29.89|28.89|29.77|28.77|0
1627588030000|2021-07-29 19:47:10|29.87|28.87|29.88|28.88|29.9|28.9|29.84|28.84|0
1627588040000|2021-07-29 19:47:20|29.89|28.89|29.84|28.84|29.89|28.89|29.8|28.8|0
1627588050000|2021-07-29 19:47:30|29.85|28.85|29.88|28.88|29.9|28.9|29.85|28.85|0
1627588060000|2021-07-29 19:47:40|29.91|28.91|29.9|28.9|29.92|28.92|29.87|28.87|0
1627588070000|2021-07-29 19:47:50|29.91|28.91|29.9|28.9|29.92|28.92|29.9|28.9|0
1627588080000|2021-07-29 19:48:00|29.92|28.92|29.91|28.91|29.92|28.92|29.88|28.88|0
1627588090000|2021-07-29 19:48:10|29.9|28.9|30|29|30|29|29.9|28.9|0
1627588100000|2021-07-29 19:48:20|30.01|29.01|29.97|28.97|30.01|29.01|29.94|28.94|0
1627588110000|2021-07-29 19:48:30|30.01|29.01|30.17|29.17|30.17|29.17|30.01|29.01|0
1627588120000|2021-07-29 19:48:40|30.13|29.13|30.02|29.02|30.16|29.16|30.01|29.01|0
1627588130000|2021-07-29 19:48:50|30.01|29.01|30.07|29.07|30.07|29.07|30.01|29.01|0
1627588140000|2021-07-29 19:49:00|30.06|29.06|30.04|29.04|30.06|29.06|30.02|29.02|0
1627588150000|2021-07-29 19:49:10|30.02|29.02|30.02|29.02|30.03|29.03|30|29|0
1627588160000|2021-07-29 19:49:20|30|29|29.97|28.97|30.01|29.01|29.97|28.97|0
1627588170000|2021-07-29 19:49:30|29.96|28.96|29.97|28.97|29.97|28.97|29.96|28.96|0
1627588180000|2021-07-29 19:49:40|30.01|29.01|30|29|30.01|29.01|29.98|28.98|0
1627588190000|2021-07-29 19:49:50|29.98|28.98|30.05|29.05|30.05|29.05|29.98|28.98|0
1627588200000|2021-07-29 19:50:00|30.13|29.13|30.28|29.28|30.32|29.32|30.13|29.13|0
1627588210000|2021-07-29 19:50:10|30.27|29.27|30.2|29.2|30.27|29.27|30.11|29.11|0
1627588220000|2021-07-29 19:50:20|30.19|29.19|30.29|29.29|30.32|29.32|30.18|29.18|0
1627588230000|2021-07-29 19:50:30|30.24|29.24|30.22|29.22|30.25|29.25|30.18|29.18|0
1627588240000|2021-07-29 19:50:40|30.19|29.19|30.19|29.19|30.22|29.22|30.18|29.18|0
1627588250000|2021-07-29 19:50:50|30.17|29.17|30.17|29.17|30.17|29.17|30.08|29.08|0
1627588260000|2021-07-29 19:51:00|30.11|29.11|30.11|29.11|30.16|29.16|30.11|29.11|0
1627588270000|2021-07-29 19:51:10|30.14|29.14|30.12|29.12|30.14|29.14|30.1|29.1|0
1627588280000|2021-07-29 19:51:20|30.08|29.08|30.01|29.01|30.09|29.09|30|29|0
1627588290000|2021-07-29 19:51:30|30|29|29.99|28.99|30|29|29.97|28.97|0
1627588300000|2021-07-29 19:51:40|29.98|28.98|29.92|28.92|29.98|28.98|29.92|28.92|0
1627588310000|2021-07-29 19:51:50|29.94|28.94|29.94|28.94|29.94|28.94|29.92|28.92|0
1627588320000|2021-07-29 19:52:00|29.95|28.95|29.89|28.89|29.96|28.96|29.89|28.89|0
1627588330000|2021-07-29 19:52:10|29.87|28.87|29.86|28.86|29.88|28.88|29.86|28.86|0
1627588340000|2021-07-29 19:52:20|29.87|28.87|29.86|28.86|29.87|28.87|29.77|28.77|0
1627588350000|2021-07-29 19:52:30|29.84|28.84|29.87|28.87|29.87|28.87|29.82|28.82|0
1627588360000|2021-07-29 19:52:40|29.82|28.82|29.83|28.83|29.86|28.86|29.79|28.79|0
1627588370000|2021-07-29 19:52:50|29.82|28.82|29.82|28.82|29.84|28.84|29.8|28.8|0
1627588380000|2021-07-29 19:53:00|29.81|28.81|29.8|28.8|29.81|28.81|29.78|28.78|0
1627588390000|2021-07-29 19:53:10|29.78|28.78|29.77|28.77|29.78|28.78|29.75|28.75|0
1627588400000|2021-07-29 19:53:20|29.75|28.75|29.67|28.67|29.77|28.77|29.66|28.66|0
1627588410000|2021-07-29 19:53:30|29.66|28.66|29.68|28.68|29.69|28.69|29.64|28.64|0
1627588420000|2021-07-29 19:53:40|29.69|28.69|29.61|28.61|29.69|28.69|29.61|28.61|0
1627588430000|2021-07-29 19:53:50|29.64|28.64|29.64|28.64|29.65|28.65|29.64|28.64|0
1627588440000|2021-07-29 19:54:00|29.65|28.65|29.72|28.72|29.72|28.72|29.65|28.65|0
1627588450000|2021-07-29 19:54:10|29.77|28.77|29.77|28.77|29.81|28.81|29.76|28.76|0
1627588460000|2021-07-29 19:54:20|29.79|28.79|29.75|28.75|29.79|28.79|29.73|28.73|0
1627588470000|2021-07-29 19:54:30|29.77|28.77|29.67|28.67|29.77|28.77|29.67|28.67|0
1627588480000|2021-07-29 19:54:40|29.66|28.66|29.72|28.72|29.72|28.72|29.66|28.66|0
1627588490000|2021-07-29 19:54:50|29.71|28.71|29.77|28.77|29.78|28.78|29.71|28.71|0
1627588500000|2021-07-29 19:55:00|29.79|28.79|29.76|28.76|29.82|28.82|29.76|28.76|0
1627588510000|2021-07-29 19:55:10|29.69|28.69|29.72|28.72|29.74|28.74|29.69|28.69|0
1627588520000|2021-07-29 19:55:20|29.74|28.74|29.73|28.73|29.74|28.74|29.72|28.72|0
1627588530000|2021-07-29 19:55:30|29.67|28.67|29.64|28.64|29.71|28.71|29.64|28.64|0
1627588540000|2021-07-29 19:55:40|29.63|28.63|29.62|28.62|29.64|28.64|29.61|28.61|0
1627588550000|2021-07-29 19:55:50|29.6|28.6|29.55|28.55|29.6|28.6|29.55|28.55|0
1627588560000|2021-07-29 19:56:00|29.56|28.56|29.51|28.51|29.56|28.56|29.51|28.51|0
1627588570000|2021-07-29 19:56:10|29.54|28.54|29.49|28.49|29.54|28.54|29.42|28.42|0
1627588580000|2021-07-29 19:56:20|29.48|28.48|29.47|28.47|29.48|28.48|29.45|28.45|0
1627588590000|2021-07-29 19:56:30|29.46|28.46|29.47|28.47|29.48|28.48|29.45|28.45|0
1627588600000|2021-07-29 19:56:40|29.48|28.48|29.45|28.45|29.48|28.48|29.44|28.44|0
1627588610000|2021-07-29 19:56:50|29.42|28.42|29.42|28.42|29.42|28.42|29.41|28.41|0
1627588620000|2021-07-29 19:57:00|29.38|28.38|29.57|28.57|29.68|28.68|29.38|28.38|0
1627588630000|2021-07-29 19:57:10|29.64|28.64|29.65|28.65|29.68|28.68|29.59|28.59|0
1627588640000|2021-07-29 19:57:20|29.62|28.62|29.57|28.57|29.65|28.65|29.51|28.51|0
1627588650000|2021-07-29 19:57:30|29.6|28.6|29.53|28.53|29.6|28.6|29.51|28.51|0
1627588660000|2021-07-29 19:57:40|29.51|28.51|29.5|28.5|29.54|28.54|29.48|28.48|0
1627588670000|2021-07-29 19:57:50|29.51|28.51|29.47|28.47|29.51|28.51|29.47|28.47|0
1627588680000|2021-07-29 19:58:00|29.48|28.48|29.52|28.52|29.52|28.52|29.47|28.47|0
1627588690000|2021-07-29 19:58:10|29.51|28.51|29.56|28.56|29.58|28.58|29.51|28.51|0
1627588700000|2021-07-29 19:58:20|29.55|28.55|29.51|28.51|29.55|28.55|29.51|28.51|0
1627588710000|2021-07-29 19:58:30|29.5|28.5|29.49|28.49|29.52|28.52|29.46|28.46|0
1627588720000|2021-07-29 19:58:40|29.51|28.51|29.54|28.54|29.54|28.54|29.51|28.51|0
1627588730000|2021-07-29 19:58:50|29.53|28.53|29.53|28.53|29.54|28.54|29.53|28.53|0
1627588740000|2021-07-29 19:59:00|29.52|28.52|29.51|28.51|29.52|28.52|29.48|28.48|0
1627588750000|2021-07-29 19:59:10|29.53|28.53|29.51|28.51|29.53|28.53|29.47|28.47|0
1627588760000|2021-07-29 19:59:20|29.52|28.52|29.55|28.55|29.6|28.6|29.52|28.52|0
1627588770000|2021-07-29 19:59:30|29.62|28.62|29.56|28.56|29.62|28.62|29.5|28.5|0
1627588780000|2021-07-29 19:59:40|29.57|28.57|29.57|28.57|29.57|28.57|29.57|28.57|0
1627588790000|2021-07-29 19:59:50|29.56|28.56|29.54|28.54|29.56|28.56|29.54|28.54|0
1627588800000|2021-07-29 20:00:00|29.48|28.48|29.6|28.6|29.6|28.6|29.48|28.48|0
1627590280000|2021-07-29 20:24:40|29.1|29.1|29.1|29.1|29.1|29.1|29.1|29.1|0
1627651800000|2021-07-30 13:30:00|29.22|29.22|29.22|29.22|29.22|29.22|29.22|29.22|0
1627651810000|2021-07-30 13:30:10|29.23|29.23|29.21|29.21|29.23|29.23|29.21|29.21|0
1627651820000|2021-07-30 13:30:20|29.1|29.1|29.05|29.05|29.1|29.1|29.05|29.05|0
1627651830000|2021-07-30 13:30:30|28.94|28.94|29.03|29.03|29.03|29.03|28.94|28.94|0
1627651840000|2021-07-30 13:30:40|28.99|28.99|28.99|28.99|28.99|28.99|28.99|28.99|0
1627651850000|2021-07-30 13:30:50|29|29|29|29|29|29|29|29|0
1627651860000|2021-07-30 13:31:00|29.05|29.05|29.13|29.13|29.13|29.13|29.05|29.05|0
1627651870000|2021-07-30 13:31:10|29.24|29.24|29.45|29.45|29.45|29.45|29.24|29.24|0
1627651880000|2021-07-30 13:31:20|29.33|29.33|29.33|29.33|29.33|29.33|29.33|29.33|0
1627651890000|2021-07-30 13:31:30|29.35|29.35|29.37|29.37|29.37|29.37|29.35|29.35|0
1627651900000|2021-07-30 13:31:40|29.22|29.22|29.08|29.08|29.22|29.22|29.08|29.08|0
1627651910000|2021-07-30 13:31:50|29.01|29.01|29.01|29.01|29.01|29.01|29.01|29.01|0
1627651920000|2021-07-30 13:32:00|28.98|28.98|28.98|28.98|28.98|28.98|28.98|28.98|0
1627651930000|2021-07-30 13:32:10|28.95|28.95|28.93|28.93|28.95|28.95|28.93|28.93|0
1627651940000|2021-07-30 13:32:20|28.86|28.86|28.82|28.82|28.86|28.86|28.82|28.82|0
1627651950000|2021-07-30 13:32:30|28.74|28.74|28.56|28.56|28.74|28.74|28.56|28.56|0
1627651960000|2021-07-30 13:32:40|28.57|28.57|28.53|28.53|28.57|28.57|28.53|28.53|0
1627651970000|2021-07-30 13:32:50|28.49|28.49|28.43|28.43|28.49|28.49|28.43|28.43|0
1627651980000|2021-07-30 13:33:00|28.34|28.34|28.34|28.34|28.34|28.34|28.34|28.34|0
1627651990000|2021-07-30 13:33:10|28.3|28.3|28.35|28.35|28.35|28.35|28.3|28.3|0
1627652000000|2021-07-30 13:33:20|28.3|28.3|28.3|28.3|28.3|28.3|28.3|28.3|0
1627652010000|2021-07-30 13:33:30|28.31|28.31|28.31|28.31|28.31|28.31|28.31|28.31|0
1627652020000|2021-07-30 13:33:40|28.29|28.29|28.19|28.19|28.29|28.29|28.19|28.19|0
1627652030000|2021-07-30 13:33:50|28.13|28.13|28.13|28.13|28.13|28.13|28.13|28.13|0
1627652040000|2021-07-30 13:34:00|28.15|28.15|28.19|28.19|28.19|28.19|28.15|28.15|0
1627652050000|2021-07-30 13:34:10|28.11|28.11|28.13|28.13|28.13|28.13|28.11|28.11|0
1627652060000|2021-07-30 13:34:20|28.12|28.12|28.12|28.12|28.12|28.12|28.12|28.12|0
1627652070000|2021-07-30 13:34:30|28.17|28.17|28.18|28.18|28.18|28.18|28.17|28.17|0
1627652080000|2021-07-30 13:34:40|28.15|28.15|28.15|28.15|28.15|28.15|28.15|28.15|0
1627652090000|2021-07-30 13:34:50|28.1|28.1|28.04|28.04|28.1|28.1|28.04|28.04|0
1627652100000|2021-07-30 13:35:00|28.05|28.05|28.08|28.08|28.08|28.08|28.05|28.05|0
1627652110000|2021-07-30 13:35:10|28.03|28.03|27.99|27.99|28.03|28.03|27.99|27.99|0
1627652120000|2021-07-30 13:35:20|27.96|27.96|27.95|27.95|27.96|27.96|27.95|27.95|0
1627652130000|2021-07-30 13:35:30|27.93|27.93|27.9|27.9|27.93|27.93|27.9|27.9|0
1627652140000|2021-07-30 13:35:40|27.88|27.88|27.9|27.9|27.9|27.9|27.88|27.88|0
1627652150000|2021-07-30 13:35:50|27.89|27.89|27.95|27.95|27.95|27.95|27.89|27.89|0
1627652160000|2021-07-30 13:36:00|28.1|28.1|28.18|28.18|28.18|28.18|28.1|28.1|0
1627652170000|2021-07-30 13:36:10|28.23|28.23|28.23|28.23|28.23|28.23|28.23|28.23|0
1627652180000|2021-07-30 13:36:20|28.28|28.28|28.31|28.31|28.31|28.31|28.28|28.28|0
1627652190000|2021-07-30 13:36:30|28.3|28.3|28.2|28.2|28.3|28.3|28.2|28.2|0
1627652200000|2021-07-30 13:36:40|28.23|28.23|28.23|28.23|28.23|28.23|28.23|28.23|0
1627652210000|2021-07-30 13:36:50|28.26|28.26|28.5|28.5|28.5|28.5|28.26|28.26|0
1627652220000|2021-07-30 13:37:00|28.42|28.42|28.37|28.37|28.42|28.42|28.37|28.37|0
1627652230000|2021-07-30 13:37:10|28.26|28.26|28.28|28.28|28.28|28.28|28.26|28.26|0
1627652240000|2021-07-30 13:37:20|28.33|28.33|28.29|28.29|28.33|28.33|28.29|28.29|0
1627652250000|2021-07-30 13:37:30|28.26|28.26|28.2|28.2|28.26|28.26|28.2|28.2|0
1627652260000|2021-07-30 13:37:40|28.12|28.12|28.08|28.08|28.12|28.12|28.08|28.08|0
1627652270000|2021-07-30 13:37:50|28.05|28.05|28.07|28.07|28.07|28.07|28.05|28.05|0
1627652280000|2021-07-30 13:38:00|28.06|28.06|28.04|28.04|28.06|28.06|28.04|28.04|0
1627652290000|2021-07-30 13:38:10|28.14|28.14|28.14|28.14|28.14|28.14|28.14|28.14|0
1627652300000|2021-07-30 13:38:20|28.07|28.07|28.08|28.08|28.08|28.08|28.07|28.07|0
1627652310000|2021-07-30 13:38:30|28.05|28.05|28.02|28.02|28.05|28.05|28.02|28.02|0
1627652320000|2021-07-30 13:38:40|28.07|28.07|28.15|28.15|28.15|28.15|28.07|28.07|0
1627652330000|2021-07-30 13:38:50|28.06|28.06|28.11|28.11|28.11|28.11|28.06|28.06|0
1627652340000|2021-07-30 13:39:00|28.1|28.1|28.18|28.18|28.18|28.18|28.1|28.1|0
1627652350000|2021-07-30 13:39:10|28.14|28.14|28.11|28.11|28.14|28.14|28.11|28.11|0
1627652360000|2021-07-30 13:39:20|28.16|28.16|28.16|28.16|28.16|28.16|28.16|28.16|0
1627652370000|2021-07-30 13:39:30|28.17|28.17|28.19|28.19|28.19|28.19|28.17|28.17|0
1627652380000|2021-07-30 13:39:40|28.18|28.18|28.17|28.17|28.18|28.18|28.17|28.17|0
1627652400000|2021-07-30 13:40:00|28.13|28.13|28.13|28.13|28.13|28.13|28.13|28.13|0
1627652410000|2021-07-30 13:40:10|28.16|28.16|28.08|28.08|28.16|28.16|28.08|28.08|0
1627652420000|2021-07-30 13:40:20|28.12|28.12|28.11|28.11|28.12|28.12|28.11|28.11|0
1627652440000|2021-07-30 13:40:40|28.16|28.16|28.22|28.22|28.22|28.22|28.16|28.16|0
1627652450000|2021-07-30 13:40:50|28.18|28.18|28.18|28.18|28.18|28.18|28.18|28.18|0
1627652460000|2021-07-30 13:41:00|28.14|28.14|28.17|28.17|28.17|28.17|28.14|28.14|0
1627652470000|2021-07-30 13:41:10|28.3|28.3|28.28|28.28|28.3|28.3|28.28|28.28|0
1627652480000|2021-07-30 13:41:20|28.29|28.29|28.24|28.24|28.29|28.29|28.24|28.24|0
1627652490000|2021-07-30 13:41:30|28.19|28.19|28.08|28.08|28.19|28.19|28.08|28.08|0
1627652500000|2021-07-30 13:41:40|28.03|28.03|28.08|28.08|28.08|28.08|28.03|28.03|0
1627652510000|2021-07-30 13:41:50|28.07|28.07|28.11|28.11|28.11|28.11|28.07|28.07|0
1627652520000|2021-07-30 13:42:00|28.13|28.13|28.17|28.17|28.17|28.17|28.13|28.13|0
1627652530000|2021-07-30 13:42:10|28.16|28.16|28.16|28.16|28.16|28.16|28.16|28.16|0
1627652540000|2021-07-30 13:42:20|28.17|28.17|28.1|28.1|28.17|28.17|28.1|28.1|0
1627652550000|2021-07-30 13:42:30|28.15|28.15|28.14|28.14|28.15|28.15|28.14|28.14|0
1627652560000|2021-07-30 13:42:40|28.19|28.19|28.19|28.19|28.19|28.19|28.19|28.19|0
1627652570000|2021-07-30 13:42:50|28.17|28.17|28.17|28.17|28.17|28.17|28.17|28.17|0
1627652580000|2021-07-30 13:43:00|28.15|28.15|28.19|28.19|28.19|28.19|28.15|28.15|0
1627652590000|2021-07-30 13:43:10|28.15|28.15|28.1|28.1|28.15|28.15|28.1|28.1|0
1627652600000|2021-07-30 13:43:20|28.01|28.01|27.94|27.94|28.01|28.01|27.94|27.94|0
1627652610000|2021-07-30 13:43:30|27.95|27.95|27.95|27.95|27.95|27.95|27.95|27.95|0
1627652620000|2021-07-30 13:43:40|27.96|27.96|28.11|28.11|28.11|28.11|27.96|27.96|0
1627652630000|2021-07-30 13:43:50|28.2|28.2|28.15|28.15|28.2|28.2|28.15|28.15|0
1627652640000|2021-07-30 13:44:00|28.07|28.07|28.12|28.12|28.12|28.12|28.07|28.07|0
1627652650000|2021-07-30 13:44:10|28.13|28.13|28.12|28.12|28.13|28.13|28.12|28.12|0
1627652660000|2021-07-30 13:44:20|28.13|28.13|28.11|28.11|28.13|28.13|28.11|28.11|0
1627652670000|2021-07-30 13:44:30|28.12|28.12|28.03|28.03|28.12|28.12|28.03|28.03|0
1627652680000|2021-07-30 13:44:40|28.05|28.05|28|28|28.05|28.05|28|28|0
1627652690000|2021-07-30 13:44:50|27.95|27.95|27.95|27.95|27.95|27.95|27.95|27.95|0
1627652700000|2021-07-30 13:45:00|27.89|27.89|27.96|27.96|27.96|27.96|27.89|27.89|0
1627652710000|2021-07-30 13:45:10|27.95|27.95|27.9|27.9|27.95|27.95|27.9|27.9|0
1627652720000|2021-07-30 13:45:20|27.89|27.89|27.92|27.92|27.92|27.92|27.89|27.89|0
1627652730000|2021-07-30 13:45:30|27.91|27.91|27.89|27.89|27.91|27.91|27.89|27.89|0
1627652740000|2021-07-30 13:45:40|27.95|27.95|27.95|27.95|27.95|27.95|27.95|27.95|0
1627652750000|2021-07-30 13:45:50|27.99|27.99|27.89|27.89|27.99|27.99|27.89|27.89|0
1627652760000|2021-07-30 13:46:00|27.79|27.79|27.85|27.85|27.85|27.85|27.79|27.79|0
1627652770000|2021-07-30 13:46:10|27.81|27.81|27.89|27.89|27.89|27.89|27.81|27.81|0
1627652780000|2021-07-30 13:46:20|27.88|27.88|27.94|27.94|27.94|27.94|27.88|27.88|0
1627652790000|2021-07-30 13:46:30|28.02|28.02|28.12|28.12|28.12|28.12|28.02|28.02|0
1627652800000|2021-07-30 13:46:40|28.1|28.1|28.08|28.08|28.1|28.1|28.08|28.08|0
1627652810000|2021-07-30 13:46:50|28.15|28.15|28.14|28.14|28.15|28.15|28.14|28.14|0
1627652820000|2021-07-30 13:47:00|28.33|28.33|28.36|28.36|28.36|28.36|28.33|28.33|0
1627652830000|2021-07-30 13:47:10|28.22|28.22|28.24|28.24|28.24|28.24|28.22|28.22|0
1627652840000|2021-07-30 13:47:20|28.3|28.3|28.2|28.2|28.3|28.3|28.2|28.2|0
1627652850000|2021-07-30 13:47:30|28.24|28.24|28.2|28.2|28.24|28.24|28.2|28.2|0
1627652860000|2021-07-30 13:47:40|28.18|28.18|28.18|28.18|28.18|28.18|28.18|28.18|0
1627652870000|2021-07-30 13:47:50|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|0
1627652880000|2021-07-30 13:48:00|28.28|28.28|28.28|28.28|28.28|28.28|28.28|28.28|0
1627652890000|2021-07-30 13:48:10|28.32|28.32|28.35|28.35|28.35|28.35|28.32|28.32|0
1627652900000|2021-07-30 13:48:20|28.44|28.44|28.44|28.44|28.44|28.44|28.44|28.44|0
1627652910000|2021-07-30 13:48:30|28.47|28.47|28.46|28.46|28.47|28.47|28.46|28.46|0
1627652920000|2021-07-30 13:48:40|28.57|28.57|28.7|28.7|28.7|28.7|28.57|28.57|0
1627652930000|2021-07-30 13:48:50|28.76|28.76|28.59|28.59|28.76|28.76|28.59|28.59|0
1627652940000|2021-07-30 13:49:00|28.72|28.72|28.7|28.7|28.72|28.72|28.7|28.7|0
1627652950000|2021-07-30 13:49:10|28.76|28.76|28.81|28.81|28.81|28.81|28.76|28.76|0
1627652960000|2021-07-30 13:49:20|28.77|28.77|28.66|28.66|28.77|28.77|28.66|28.66|0
1627652970000|2021-07-30 13:49:30|28.73|28.73|28.6|28.6|28.73|28.73|28.6|28.6|0
1627652980000|2021-07-30 13:49:40|28.51|28.51|28.58|28.58|28.58|28.58|28.51|28.51|0
1627652990000|2021-07-30 13:49:50|28.53|28.53|28.66|28.66|28.66|28.66|28.53|28.53|0
1627653000000|2021-07-30 13:50:00|28.6|28.6|28.58|28.58|28.6|28.6|28.58|28.58|0
1627653010000|2021-07-30 13:50:10|28.55|28.55|28.54|28.54|28.55|28.55|28.54|28.54|0
1627653020000|2021-07-30 13:50:20|28.53|28.53|28.45|28.45|28.53|28.53|28.45|28.45|0
1627653030000|2021-07-30 13:50:30|28.48|28.48|28.45|28.45|28.48|28.48|28.45|28.45|0
1627653040000|2021-07-30 13:50:40|28.56|28.56|28.52|28.52|28.56|28.56|28.52|28.52|0
1627653050000|2021-07-30 13:50:50|28.56|28.56|28.56|28.56|28.56|28.56|28.56|28.56|0
1627653060000|2021-07-30 13:51:00|28.58|28.58|28.57|28.57|28.58|28.58|28.57|28.57|0
1627653070000|2021-07-30 13:51:10|28.61|28.61|28.61|28.61|28.61|28.61|28.61|28.61|0
1627653080000|2021-07-30 13:51:20|28.64|28.64|28.69|28.69|28.69|28.69|28.64|28.64|0
1627653090000|2021-07-30 13:51:30|28.67|28.67|28.67|28.67|28.67|28.67|28.67|28.67|0
1627653100000|2021-07-30 13:51:40|28.61|28.61|28.53|28.53|28.61|28.61|28.53|28.53|0
1627653120000|2021-07-30 13:52:00|28.51|28.51|28.51|28.51|28.51|28.51|28.51|28.51|0
1627653130000|2021-07-30 13:52:10|28.5|28.5|28.57|28.57|28.57|28.57|28.5|28.5|0
1627653140000|2021-07-30 13:52:20|28.58|28.58|28.71|28.71|28.71|28.71|28.58|28.58|0
1627653150000|2021-07-30 13:52:30|28.65|28.65|28.71|28.71|28.71|28.71|28.65|28.65|0
1627653160000|2021-07-30 13:52:40|28.83|28.83|28.97|28.97|28.97|28.97|28.83|28.83|0
1627653170000|2021-07-30 13:52:50|28.87|28.87|28.87|28.87|28.87|28.87|28.87|28.87|0
1627653180000|2021-07-30 13:53:00|28.98|28.98|28.97|28.97|28.98|28.98|28.97|28.97|0
1627653190000|2021-07-30 13:53:10|28.86|28.86|28.85|28.85|28.86|28.86|28.85|28.85|0
1627653200000|2021-07-30 13:53:20|28.82|28.82|28.74|28.74|28.82|28.82|28.74|28.74|0
1627653210000|2021-07-30 13:53:30|28.78|28.78|28.77|28.77|28.78|28.78|28.77|28.77|0
1627653220000|2021-07-30 13:53:40|28.79|28.79|28.72|28.72|28.79|28.79|28.72|28.72|0
1627653230000|2021-07-30 13:53:50|28.68|28.68|28.64|28.64|28.68|28.68|28.64|28.64|0
1627653240000|2021-07-30 13:54:00|28.62|28.62|28.56|28.56|28.62|28.62|28.56|28.56|0
1627653250000|2021-07-30 13:54:10|28.62|28.62|28.74|28.74|28.74|28.74|28.62|28.62|0
1627653260000|2021-07-30 13:54:20|28.69|28.69|28.67|28.67|28.69|28.69|28.67|28.67|0
1627653270000|2021-07-30 13:54:30|28.74|28.74|28.81|28.81|28.81|28.81|28.74|28.74|0
1627653280000|2021-07-30 13:54:40|28.78|28.78|28.69|28.69|28.78|28.78|28.69|28.69|0
1627653290000|2021-07-30 13:54:50|28.76|28.76|28.71|28.71|28.76|28.76|28.71|28.71|0
1627653300000|2021-07-30 13:55:00|28.76|28.76|28.76|28.76|28.76|28.76|28.76|28.76|0
1627653310000|2021-07-30 13:55:10|28.8|28.8|28.73|28.73|28.8|28.8|28.73|28.73|0
1627653320000|2021-07-30 13:55:20|28.76|28.76|28.71|28.71|28.76|28.76|28.71|28.71|0
1627653340000|2021-07-30 13:55:40|28.79|28.79|28.79|28.79|28.79|28.79|28.79|28.79|0
1627653350000|2021-07-30 13:55:50|28.82|28.82|28.83|28.83|28.83|28.83|28.82|28.82|0
1627653360000|2021-07-30 13:56:00|28.79|28.79|28.79|28.79|28.79|28.79|28.79|28.79|0
1627653380000|2021-07-30 13:56:20|28.75|28.75|28.75|28.75|28.75|28.75|28.75|28.75|0
1627653390000|2021-07-30 13:56:30|28.76|28.76|28.76|28.76|28.76|28.76|28.76|28.76|0
1627653400000|2021-07-30 13:56:40|28.73|28.73|28.68|28.68|28.73|28.73|28.68|28.68|0
1627653410000|2021-07-30 13:56:50|28.73|28.73|28.68|28.68|28.73|28.73|28.68|28.68|0
1627653420000|2021-07-30 13:57:00|28.71|28.71|28.73|28.73|28.73|28.73|28.71|28.71|0
1627653430000|2021-07-30 13:57:10|28.78|28.78|28.81|28.81|28.81|28.81|28.78|28.78|0
1627653440000|2021-07-30 13:57:20|28.8|28.8|28.77|28.77|28.8|28.8|28.77|28.77|0
1627653450000|2021-07-30 13:57:30|28.81|28.81|28.81|28.81|28.81|28.81|28.81|28.81|0
1627653470000|2021-07-30 13:57:50|28.76|28.76|28.77|28.77|28.77|28.77|28.76|28.76|0
1627653480000|2021-07-30 13:58:00|28.79|28.79|28.76|28.76|28.79|28.79|28.76|28.76|0
1627653490000|2021-07-30 13:58:10|28.75|28.75|28.75|28.75|28.75|28.75|28.75|28.75|0
1627653500000|2021-07-30 13:58:20|28.8|28.8|28.8|28.8|28.8|28.8|28.8|28.8|0
1627653510000|2021-07-30 13:58:30|28.81|28.81|28.9|28.9|28.9|28.9|28.81|28.81|0
1627653520000|2021-07-30 13:58:40|28.92|28.92|28.99|28.99|28.99|28.99|28.92|28.92|0
1627653530000|2021-07-30 13:58:50|28.98|28.98|28.9|28.9|28.98|28.98|28.9|28.9|0
1627653540000|2021-07-30 13:59:00|28.83|28.83|28.8|28.8|28.83|28.83|28.8|28.8|0
1627653550000|2021-07-30 13:59:10|28.77|28.77|28.82|28.82|28.82|28.82|28.77|28.77|0
1627653560000|2021-07-30 13:59:20|28.68|28.68|28.74|28.74|28.74|28.74|28.68|28.68|0
1627653570000|2021-07-30 13:59:30|28.53|28.53|28.48|28.48|28.53|28.53|28.48|28.48|0
1627653580000|2021-07-30 13:59:40|28.37|28.37|28.47|28.47|28.47|28.47|28.37|28.37|0
1627653590000|2021-07-30 13:59:50|28.41|28.41|28.44|28.44|28.44|28.44|28.41|28.41|0
1627653600000|2021-07-30 14:00:00|28.41|28.41|28.41|28.41|28.41|28.41|28.41|28.41|0
1627653610000|2021-07-30 14:00:10|28.38|28.38|28.4|28.4|28.4|28.4|28.38|28.38|0
1627653620000|2021-07-30 14:00:20|28.33|28.33|28.22|28.22|28.33|28.33|28.22|28.22|0
1627653630000|2021-07-30 14:00:30|28.32|28.32|28.29|28.29|28.32|28.32|28.29|28.29|0
1627653640000|2021-07-30 14:00:40|28.32|28.32|28.31|28.31|28.32|28.32|28.31|28.31|0
1627653650000|2021-07-30 14:00:50|28.37|28.37|28.35|28.35|28.37|28.37|28.35|28.35|0
1627653660000|2021-07-30 14:01:00|28.32|28.32|28.32|28.32|28.32|28.32|28.32|28.32|0
1627653670000|2021-07-30 14:01:10|28.33|28.33|28.32|28.32|28.33|28.33|28.32|28.32|0
1627653680000|2021-07-30 14:01:20|28.36|28.36|28.38|28.38|28.38|28.38|28.36|28.36|0
1627653690000|2021-07-30 14:01:30|28.37|28.37|28.37|28.37|28.37|28.37|28.37|28.37|0
1627653700000|2021-07-30 14:01:40|28.28|28.28|28.32|28.32|28.32|28.32|28.28|28.28|0
1627653710000|2021-07-30 14:01:50|28.29|28.29|28.31|28.31|28.31|28.31|28.29|28.29|0
1627653720000|2021-07-30 14:02:00|28.36|28.36|28.37|28.37|28.37|28.37|28.36|28.36|0
1627653730000|2021-07-30 14:02:10|28.38|28.38|28.38|28.38|28.38|28.38|28.38|28.38|0
1627653740000|2021-07-30 14:02:20|28.37|28.37|28.35|28.35|28.37|28.37|28.35|28.35|0
1627653750000|2021-07-30 14:02:30|28.34|28.34|28.33|28.33|28.34|28.34|28.33|28.33|0
1627653760000|2021-07-30 14:02:40|28.4|28.4|28.34|28.34|28.4|28.4|28.34|28.34|0
1627653770000|2021-07-30 14:02:50|28.39|28.39|28.36|28.36|28.39|28.39|28.36|28.36|0
1627653780000|2021-07-30 14:03:00|28.37|28.37|28.37|28.37|28.37|28.37|28.37|28.37|0
1627653790000|2021-07-30 14:03:10|28.32|28.32|28.32|28.32|28.32|28.32|28.32|28.32|0
1627653800000|2021-07-30 14:03:20|28.35|28.35|28.38|28.38|28.38|28.38|28.35|28.35|0
1627653810000|2021-07-30 14:03:30|28.37|28.37|28.38|28.38|28.38|28.38|28.37|28.37|0
1627653820000|2021-07-30 14:03:40|28.35|28.35|28.32|28.32|28.35|28.35|28.32|28.32|0
1627653830000|2021-07-30 14:03:50|28.33|28.33|28.32|28.32|28.33|28.33|28.32|28.32|0
1627653840000|2021-07-30 14:04:00|28.31|28.31|28.35|28.35|28.35|28.35|28.31|28.31|0
1627653850000|2021-07-30 14:04:10|28.39|28.39|28.39|28.39|28.39|28.39|28.39|28.39|0
1627653860000|2021-07-30 14:04:20|28.33|28.33|28.32|28.32|28.33|28.33|28.32|28.32|0
1627653870000|2021-07-30 14:04:30|28.35|28.35|28.35|28.35|28.35|28.35|28.35|28.35|0
1627653890000|2021-07-30 14:04:50|28.33|28.33|28.35|28.35|28.35|28.35|28.33|28.33|0
1627653900000|2021-07-30 14:05:00|28.33|28.33|28.33|28.33|28.33|28.33|28.33|28.33|0
1627653910000|2021-07-30 14:05:10|28.31|28.31|28.29|28.29|28.31|28.31|28.29|28.29|0
1627653920000|2021-07-30 14:05:20|28.26|28.26|28.33|28.33|28.33|28.33|28.26|28.26|0
1627653930000|2021-07-30 14:05:30|28.31|28.31|28.31|28.31|28.31|28.31|28.31|28.31|0
1627653940000|2021-07-30 14:05:40|28.32|28.32|28.32|28.32|28.32|28.32|28.32|28.32|0
1627653950000|2021-07-30 14:05:50|28.33|28.33|28.33|28.33|28.33|28.33|28.33|28.33|0
1627653960000|2021-07-30 14:06:00|28.22|28.22|28.23|28.23|28.23|28.23|28.22|28.22|0
1627653970000|2021-07-30 14:06:10|28.25|28.25|28.29|28.29|28.29|28.29|28.25|28.25|0
1627653980000|2021-07-30 14:06:20|28.28|28.28|28.26|28.26|28.28|28.28|28.26|28.26|0
1627653990000|2021-07-30 14:06:30|28.24|28.24|28.12|28.12|28.24|28.24|28.12|28.12|0
1627654000000|2021-07-30 14:06:40|28.1|28.1|28.11|28.11|28.11|28.11|28.1|28.1|0
1627654010000|2021-07-30 14:06:50|28.05|28.05|28.07|28.07|28.07|28.07|28.05|28.05|0
1627654020000|2021-07-30 14:07:00|28.11|28.11|28.16|28.16|28.16|28.16|28.11|28.11|0
1627654030000|2021-07-30 14:07:10|28.2|28.2|28.18|28.18|28.2|28.2|28.18|28.18|0
1627654040000|2021-07-30 14:07:20|28.2|28.2|28.19|28.19|28.2|28.2|28.19|28.19|0
1627654050000|2021-07-30 14:07:30|28.18|28.18|28.18|28.18|28.18|28.18|28.18|28.18|0
1627654060000|2021-07-30 14:07:40|28.23|28.23|28.17|28.17|28.23|28.23|28.17|28.17|0
1627654070000|2021-07-30 14:07:50|28.2|28.2|28.17|28.17|28.2|28.2|28.17|28.17|0
1627654080000|2021-07-30 14:08:00|28.21|28.21|28.18|28.18|28.21|28.21|28.18|28.18|0
1627654090000|2021-07-30 14:08:10|28.22|28.22|28.22|28.22|28.22|28.22|28.22|28.22|0
1627654100000|2021-07-30 14:08:20|28.24|28.24|28.2|28.2|28.24|28.24|28.2|28.2|0
1627654110000|2021-07-30 14:08:30|28.21|28.21|28.2|28.2|28.21|28.21|28.2|28.2|0
1627654120000|2021-07-30 14:08:40|28.24|28.24|28.26|28.26|28.26|28.26|28.24|28.24|0
1627654130000|2021-07-30 14:08:50|28.25|28.25|28.24|28.24|28.25|28.25|28.24|28.24|0
1627654140000|2021-07-30 14:09:00|28.23|28.23|28.23|28.23|28.23|28.23|28.23|28.23|0
1627654150000|2021-07-30 14:09:10|28.24|28.24|28.23|28.23|28.24|28.24|28.23|28.23|0
1627654160000|2021-07-30 14:09:20|28.22|28.22|28.24|28.24|28.24|28.24|28.22|28.22|0
1627654170000|2021-07-30 14:09:30|28.31|28.31|28.31|28.31|28.31|28.31|28.31|28.31|0
1627654180000|2021-07-30 14:09:40|28.29|28.29|28.21|28.21|28.29|28.29|28.21|28.21|0
1627654190000|2021-07-30 14:09:50|28.24|28.24|28.24|28.24|28.24|28.24|28.24|28.24|0
1627654200000|2021-07-30 14:10:00|28.25|28.25|28.28|28.28|28.28|28.28|28.25|28.25|0
1627654210000|2021-07-30 14:10:10|28.27|28.27|28.27|28.27|28.27|28.27|28.27|28.27|0
1627654220000|2021-07-30 14:10:20|28.28|28.28|28.28|28.28|28.28|28.28|28.28|28.28|0
1627654230000|2021-07-30 14:10:30|28.32|28.32|28.32|28.32|28.32|28.32|28.32|28.32|0
1627654240000|2021-07-30 14:10:40|28.37|28.37|28.38|28.38|28.38|28.38|28.37|28.37|0
1627654250000|2021-07-30 14:10:50|28.41|28.41|28.45|28.45|28.45|28.45|28.41|28.41|0
1627654260000|2021-07-30 14:11:00|28.51|28.51|28.54|28.54|28.54|28.54|28.51|28.51|0
1627654270000|2021-07-30 14:11:10|28.49|28.49|28.43|28.43|28.49|28.49|28.43|28.43|0
1627654280000|2021-07-30 14:11:20|28.4|28.4|28.4|28.4|28.4|28.4|28.4|28.4|0
1627654290000|2021-07-30 14:11:30|28.43|28.43|28.45|28.45|28.45|28.45|28.43|28.43|0
1627654300000|2021-07-30 14:11:40|28.4|28.4|28.39|28.39|28.4|28.4|28.39|28.39|0
1627654320000|2021-07-30 14:12:00|28.36|28.36|28.37|28.37|28.37|28.37|28.36|28.36|0
1627654330000|2021-07-30 14:12:10|28.36|28.36|28.4|28.4|28.4|28.4|28.36|28.36|0
1627654340000|2021-07-30 14:12:20|28.41|28.41|28.41|28.41|28.41|28.41|28.41|28.41|0
1627654350000|2021-07-30 14:12:30|28.44|28.44|28.42|28.42|28.44|28.44|28.42|28.42|0
1627654360000|2021-07-30 14:12:40|28.45|28.45|28.44|28.44|28.45|28.45|28.44|28.44|0
1627654370000|2021-07-30 14:12:50|28.43|28.43|28.43|28.43|28.43|28.43|28.43|28.43|0
1627654380000|2021-07-30 14:13:00|28.41|28.41|28.4|28.4|28.41|28.41|28.4|28.4|0
1627654390000|2021-07-30 14:13:10|28.38|28.38|28.42|28.42|28.42|28.42|28.38|28.38|0
1627654400000|2021-07-30 14:13:20|28.48|28.48|28.48|28.48|28.48|28.48|28.48|28.48|0
1627654410000|2021-07-30 14:13:30|28.5|28.5|28.5|28.5|28.5|28.5|28.5|28.5|0
1627654420000|2021-07-30 14:13:40|28.48|28.48|28.51|28.51|28.51|28.51|28.48|28.48|0
1627654430000|2021-07-30 14:13:50|28.5|28.5|28.5|28.5|28.5|28.5|28.5|28.5|0
1627654440000|2021-07-30 14:14:00|28.51|28.51|28.49|28.49|28.51|28.51|28.49|28.49|0
1627654450000|2021-07-30 14:14:10|28.46|28.46|28.46|28.46|28.46|28.46|28.46|28.46|0
1627654460000|2021-07-30 14:14:20|28.47|28.47|28.45|28.45|28.47|28.47|28.45|28.45|0
1627654470000|2021-07-30 14:14:30|28.47|28.47|28.45|28.45|28.47|28.47|28.45|28.45|0
1627654480000|2021-07-30 14:14:40|28.49|28.49|28.49|28.49|28.49|28.49|28.49|28.49|0
1627654490000|2021-07-30 14:14:50|28.54|28.54|28.54|28.54|28.54|28.54|28.54|28.54|0
1627654500000|2021-07-30 14:15:00|28.62|28.62|28.6|28.6|28.62|28.62|28.6|28.6|0
1627654510000|2021-07-30 14:15:10|28.61|28.61|28.59|28.59|28.61|28.61|28.59|28.59|0
1627654520000|2021-07-30 14:15:20|28.56|28.56|28.5|28.5|28.56|28.56|28.5|28.5|0
1627654530000|2021-07-30 14:15:30|28.52|28.52|28.53|28.53|28.53|28.53|28.52|28.52|0
1627654540000|2021-07-30 14:15:40|28.49|28.49|28.5|28.5|28.5|28.5|28.49|28.49|0
1627654550000|2021-07-30 14:15:50|28.47|28.47|28.49|28.49|28.49|28.49|28.47|28.47|0
1627654560000|2021-07-30 14:16:00|28.51|28.51|28.53|28.53|28.53|28.53|28.51|28.51|0
1627654570000|2021-07-30 14:16:10|28.54|28.54|28.54|28.54|28.54|28.54|28.54|28.54|0
1627654580000|2021-07-30 14:16:20|28.56|28.56|28.56|28.56|28.56|28.56|28.56|28.56|0
1627654590000|2021-07-30 14:16:30|28.53|28.53|28.53|28.53|28.53|28.53|28.53|28.53|0
1627654610000|2021-07-30 14:16:50|28.52|28.52|28.55|28.55|28.55|28.55|28.52|28.52|0
1627654620000|2021-07-30 14:17:00|28.56|28.56|28.56|28.56|28.56|28.56|28.56|28.56|0
1627654630000|2021-07-30 14:17:10|28.55|28.55|28.56|28.56|28.56|28.56|28.55|28.55|0
1627654640000|2021-07-30 14:17:20|28.6|28.6|28.72|28.72|28.72|28.72|28.6|28.6|0
1627654650000|2021-07-30 14:17:30|28.67|28.67|28.67|28.67|28.67|28.67|28.67|28.67|0
1627654660000|2021-07-30 14:17:40|28.75|28.75|28.8|28.8|28.8|28.8|28.75|28.75|0
1627654680000|2021-07-30 14:18:00|28.81|28.81|28.79|28.79|28.81|28.81|28.79|28.79|0
1627654700000|2021-07-30 14:18:20|28.81|28.81|28.79|28.79|28.81|28.81|28.79|28.79|0
1627654710000|2021-07-30 14:18:30|28.83|28.83|28.83|28.83|28.83|28.83|28.83|28.83|0
1627654720000|2021-07-30 14:18:40|28.81|28.81|28.81|28.81|28.81|28.81|28.81|28.81|0
1627654730000|2021-07-30 14:18:50|28.8|28.8|28.8|28.8|28.8|28.8|28.8|28.8|0
1627654740000|2021-07-30 14:19:00|28.79|28.79|28.79|28.79|28.79|28.79|28.79|28.79|0
1627654750000|2021-07-30 14:19:10|28.77|28.77|28.74|28.74|28.77|28.77|28.74|28.74|0
1627654760000|2021-07-30 14:19:20|28.71|28.71|28.71|28.71|28.71|28.71|28.71|28.71|0
1627654770000|2021-07-30 14:19:30|28.68|28.68|28.68|28.68|28.68|28.68|28.68|28.68|0
1627654780000|2021-07-30 14:19:40|28.76|28.76|28.76|28.76|28.76|28.76|28.76|28.76|0
1627654790000|2021-07-30 14:19:50|28.72|28.72|28.72|28.72|28.72|28.72|28.72|28.72|0
1627654800000|2021-07-30 14:20:00|28.71|28.71|28.71|28.71|28.71|28.71|28.71|28.71|0
1627654810000|2021-07-30 14:20:10|28.68|28.68|28.68|28.68|28.68|28.68|28.68|28.68|0
1627654820000|2021-07-30 14:20:20|28.72|28.72|28.71|28.71|28.72|28.72|28.71|28.71|0
1627654830000|2021-07-30 14:20:30|28.7|28.7|28.72|28.72|28.72|28.72|28.7|28.7|0
1627654840000|2021-07-30 14:20:40|28.68|28.68|28.68|28.68|28.68|28.68|28.68|28.68|0
1627654860000|2021-07-30 14:21:00|28.7|28.7|28.73|28.73|28.73|28.73|28.7|28.7|0
1627654870000|2021-07-30 14:21:10|28.74|28.74|28.74|28.74|28.74|28.74|28.74|28.74|0
1627654880000|2021-07-30 14:21:20|28.71|28.71|28.71|28.71|28.71|28.71|28.71|28.71|0
1627654890000|2021-07-30 14:21:30|28.72|28.72|28.72|28.72|28.72|28.72|28.72|28.72|0
1627654900000|2021-07-30 14:21:40|28.71|28.71|28.71|28.71|28.71|28.71|28.71|28.71|0
1627654910000|2021-07-30 14:21:50|28.72|28.72|28.7|28.7|28.72|28.72|28.7|28.7|0
1627654920000|2021-07-30 14:22:00|28.66|28.66|28.64|28.64|28.66|28.66|28.64|28.64|0
1627654930000|2021-07-30 14:22:10|28.56|28.56|28.56|28.56|28.56|28.56|28.56|28.56|0
1627654940000|2021-07-30 14:22:20|28.57|28.57|28.57|28.57|28.57|28.57|28.57|28.57|0
1627654950000|2021-07-30 14:22:30|28.51|28.51|28.55|28.55|28.55|28.55|28.51|28.51|0
1627654960000|2021-07-30 14:22:40|28.58|28.58|28.54|28.54|28.58|28.58|28.54|28.54|0
1627654970000|2021-07-30 14:22:50|28.53|28.53|28.53|28.53|28.53|28.53|28.53|28.53|0
1627654980000|2021-07-30 14:23:00|28.56|28.56|28.56|28.56|28.56|28.56|28.56|28.56|0
1627654990000|2021-07-30 14:23:10|28.55|28.55|28.52|28.52|28.55|28.55|28.52|28.52|0
1627655000000|2021-07-30 14:23:20|28.55|28.55|28.44|28.44|28.55|28.55|28.44|28.44|0
1627655010000|2021-07-30 14:23:30|28.5|28.5|28.46|28.46|28.5|28.5|28.46|28.46|0
1627655020000|2021-07-30 14:23:40|28.52|28.52|28.51|28.51|28.52|28.52|28.51|28.51|0
1627655030000|2021-07-30 14:23:50|28.47|28.47|28.47|28.47|28.47|28.47|28.47|28.47|0
1627655040000|2021-07-30 14:24:00|28.42|28.42|28.45|28.45|28.45|28.45|28.42|28.42|0
1627655050000|2021-07-30 14:24:10|28.46|28.46|28.46|28.46|28.46|28.46|28.46|28.46|0
1627655060000|2021-07-30 14:24:20|28.47|28.47|28.47|28.47|28.47|28.47|28.47|28.47|0
1627655070000|2021-07-30 14:24:30|28.46|28.46|28.46|28.46|28.46|28.46|28.46|28.46|0
1627655080000|2021-07-30 14:24:40|28.45|28.45|28.44|28.44|28.45|28.45|28.44|28.44|0
1627655090000|2021-07-30 14:24:50|28.45|28.45|28.43|28.43|28.45|28.45|28.43|28.43|0
1627655100000|2021-07-30 14:25:00|28.36|28.36|28.36|28.36|28.36|28.36|28.36|28.36|0
1627655120000|2021-07-30 14:25:20|28.35|28.35|28.44|28.44|28.44|28.44|28.35|28.35|0
1627655130000|2021-07-30 14:25:30|28.45|28.45|28.41|28.41|28.45|28.45|28.41|28.41|0
1627655140000|2021-07-30 14:25:40|28.44|28.44|28.44|28.44|28.44|28.44|28.44|28.44|0
1627655160000|2021-07-30 14:26:00|28.45|28.45|28.45|28.45|28.45|28.45|28.45|28.45|0
1627655170000|2021-07-30 14:26:10|28.44|28.44|28.44|28.44|28.44|28.44|28.44|28.44|0
1627655180000|2021-07-30 14:26:20|28.43|28.43|28.45|28.45|28.45|28.45|28.43|28.43|0
1627655190000|2021-07-30 14:26:30|28.44|28.44|28.44|28.44|28.44|28.44|28.44|28.44|0
1627655200000|2021-07-30 14:26:40|28.45|28.45|28.46|28.46|28.46|28.46|28.45|28.45|0
1627655210000|2021-07-30 14:26:50|28.45|28.45|28.48|28.48|28.48|28.48|28.45|28.45|0
1627655220000|2021-07-30 14:27:00|28.49|28.49|28.5|28.5|28.5|28.5|28.49|28.49|0
1627655230000|2021-07-30 14:27:10|28.48|28.48|28.45|28.45|28.48|28.48|28.45|28.45|0
1627655240000|2021-07-30 14:27:20|28.48|28.48|28.45|28.45|28.48|28.48|28.45|28.45|0
1627655260000|2021-07-30 14:27:40|28.47|28.47|28.44|28.44|28.47|28.47|28.44|28.44|0
1627655270000|2021-07-30 14:27:50|28.47|28.47|28.47|28.47|28.47|28.47|28.47|28.47|0
1627655280000|2021-07-30 14:28:00|28.45|28.45|28.45|28.45|28.45|28.45|28.45|28.45|0
1627655300000|2021-07-30 14:28:20|28.43|28.43|28.43|28.43|28.43|28.43|28.43|28.43|0
1627655310000|2021-07-30 14:28:30|28.42|28.42|28.44|28.44|28.44|28.44|28.42|28.42|0
1627655320000|2021-07-30 14:28:40|28.42|28.42|28.43|28.43|28.43|28.43|28.42|28.42|0
1627655330000|2021-07-30 14:28:50|28.45|28.45|28.45|28.45|28.45|28.45|28.45|28.45|0
1627655340000|2021-07-30 14:29:00|28.48|28.48|28.48|28.48|28.48|28.48|28.48|28.48|0
1627655350000|2021-07-30 14:29:10|28.46|28.46|28.47|28.47|28.47|28.47|28.46|28.46|0
1627655360000|2021-07-30 14:29:20|28.5|28.5|28.48|28.48|28.5|28.5|28.48|28.48|0
1627655370000|2021-07-30 14:29:30|28.5|28.5|28.5|28.5|28.5|28.5|28.5|28.5|0
1627655380000|2021-07-30 14:29:40|28.54|28.54|28.54|28.54|28.54|28.54|28.54|28.54|0
1627655390000|2021-07-30 14:29:50|28.61|28.61|28.7|28.7|28.7|28.7|28.61|28.61|0
1627655400000|2021-07-30 14:30:00|28.62|28.62|28.63|28.63|28.63|28.63|28.62|28.62|0
1627655410000|2021-07-30 14:30:10|28.67|28.67|28.66|28.66|28.67|28.67|28.66|28.66|0
1627655420000|2021-07-30 14:30:20|28.62|28.62|28.62|28.62|28.62|28.62|28.62|28.62|0
1627655430000|2021-07-30 14:30:30|28.63|28.63|28.68|28.68|28.68|28.68|28.63|28.63|0
1627655440000|2021-07-30 14:30:40|28.65|28.65|28.66|28.66|28.66|28.66|28.65|28.65|0
1627655450000|2021-07-30 14:30:50|28.65|28.65|28.65|28.65|28.65|28.65|28.65|28.65|0
1627655460000|2021-07-30 14:31:00|28.66|28.66|28.59|28.59|28.66|28.66|28.59|28.59|0
1627655470000|2021-07-30 14:31:10|28.56|28.56|28.56|28.56|28.56|28.56|28.56|28.56|0
1627655480000|2021-07-30 14:31:20|28.54|28.54|28.51|28.51|28.54|28.54|28.51|28.51|0
1627655490000|2021-07-30 14:31:30|28.42|28.42|28.47|28.47|28.47|28.47|28.42|28.42|0
1627655500000|2021-07-30 14:31:40|28.45|28.45|28.45|28.45|28.45|28.45|28.45|28.45|0
1627655510000|2021-07-30 14:31:50|28.48|28.48|28.48|28.48|28.48|28.48|28.48|28.48|0
1627655520000|2021-07-30 14:32:00|28.56|28.56|28.56|28.56|28.56|28.56|28.56|28.56|0
1627655530000|2021-07-30 14:32:10|28.53|28.53|28.56|28.56|28.56|28.56|28.53|28.53|0
1627655540000|2021-07-30 14:32:20|28.62|28.62|28.58|28.58|28.62|28.62|28.58|28.58|0
1627655550000|2021-07-30 14:32:30|28.6|28.6|28.6|28.6|28.6|28.6|28.6|28.6|0
1627655560000|2021-07-30 14:32:40|28.65|28.65|28.65|28.65|28.65|28.65|28.65|28.65|0
1627655570000|2021-07-30 14:32:50|28.69|28.69|28.68|28.68|28.69|28.69|28.68|28.68|0
1627655580000|2021-07-30 14:33:00|28.63|28.63|28.64|28.64|28.64|28.64|28.63|28.63|0
1627655590000|2021-07-30 14:33:10|28.61|28.61|28.63|28.63|28.63|28.63|28.61|28.61|0
1627655600000|2021-07-30 14:33:20|28.62|28.62|28.62|28.62|28.62|28.62|28.62|28.62|0
1627655610000|2021-07-30 14:33:30|28.64|28.64|28.64|28.64|28.64|28.64|28.64|28.64|0
1627655620000|2021-07-30 14:33:40|28.63|28.63|28.61|28.61|28.63|28.63|28.61|28.61|0
1627655630000|2021-07-30 14:33:50|28.55|28.55|28.55|28.55|28.55|28.55|28.55|28.55|0
1627655640000|2021-07-30 14:34:00|28.48|28.48|28.5|28.5|28.5|28.5|28.48|28.48|0
1627655650000|2021-07-30 14:34:10|28.48|28.48|28.45|28.45|28.48|28.48|28.45|28.45|0
1627655660000|2021-07-30 14:34:20|28.43|28.43|28.45|28.45|28.45|28.45|28.43|28.43|0
1627655670000|2021-07-30 14:34:30|28.42|28.42|28.47|28.47|28.47|28.47|28.42|28.42|0
1627655680000|2021-07-30 14:34:40|28.48|28.48|28.48|28.48|28.48|28.48|28.48|28.48|0
1627655690000|2021-07-30 14:34:50|28.51|28.51|28.46|28.46|28.51|28.51|28.46|28.46|0
1627655700000|2021-07-30 14:35:00|28.57|28.57|28.53|28.53|28.57|28.57|28.53|28.53|0
1627655720000|2021-07-30 14:35:20|28.56|28.56|28.53|28.53|28.56|28.56|28.53|28.53|0
1627655730000|2021-07-30 14:35:30|28.52|28.52|28.56|28.56|28.56|28.56|28.52|28.52|0
1627655740000|2021-07-30 14:35:40|28.61|28.61|28.58|28.58|28.61|28.61|28.58|28.58|0
1627655750000|2021-07-30 14:35:50|28.59|28.59|28.59|28.59|28.59|28.59|28.59|28.59|0
1627655760000|2021-07-30 14:36:00|28.58|28.58|28.58|28.58|28.58|28.58|28.58|28.58|0
1627655770000|2021-07-30 14:36:10|28.56|28.56|28.56|28.56|28.56|28.56|28.56|28.56|0
1627655780000|2021-07-30 14:36:20|28.57|28.57|28.56|28.56|28.57|28.57|28.56|28.56|0
1627655790000|2021-07-30 14:36:30|28.58|28.58|28.62|28.62|28.62|28.62|28.58|28.58|0
1627655800000|2021-07-30 14:36:40|28.61|28.61|28.61|28.61|28.61|28.61|28.61|28.61|0
1627655810000|2021-07-30 14:36:50|28.6|28.6|28.6|28.6|28.6|28.6|28.6|28.6|0
1627655840000|2021-07-30 14:37:20|28.59|28.59|28.59|28.59|28.59|28.59|28.59|28.59|0
1627655850000|2021-07-30 14:37:30|28.56|28.56|28.56|28.56|28.56|28.56|28.56|28.56|0
1627655860000|2021-07-30 14:37:40|28.58|28.58|28.59|28.59|28.59|28.59|28.58|28.58|0
1627655870000|2021-07-30 14:37:50|28.66|28.66|28.69|28.69|28.69|28.69|28.66|28.66|0
1627655880000|2021-07-30 14:38:00|28.68|28.68|28.68|28.68|28.68|28.68|28.68|28.68|0
1627655890000|2021-07-30 14:38:10|28.74|28.74|28.77|28.77|28.77|28.77|28.74|28.74|0
1627655900000|2021-07-30 14:38:20|28.79|28.79|28.83|28.83|28.83|28.83|28.79|28.79|0
1627655910000|2021-07-30 14:38:30|28.94|28.94|29.07|29.07|29.07|29.07|28.94|28.94|0
1627655920000|2021-07-30 14:38:40|29.22|29.22|29.23|29.23|29.23|29.23|29.22|29.22|0
1627655930000|2021-07-30 14:38:50|29.16|29.16|29.25|29.25|29.25|29.25|29.16|29.16|0
1627655940000|2021-07-30 14:39:00|29.19|29.19|29.25|29.25|29.25|29.25|29.19|29.19|0
1627655950000|2021-07-30 14:39:10|29.22|29.22|29.22|29.22|29.22|29.22|29.22|29.22|0
1627655960000|2021-07-30 14:39:20|29.33|29.33|29.33|29.33|29.33|29.33|29.33|29.33|0
1627655970000|2021-07-30 14:39:30|29.29|29.29|29.29|29.29|29.29|29.29|29.29|29.29|0
1627655980000|2021-07-30 14:39:40|29.23|29.23|29.31|29.31|29.31|29.31|29.23|29.23|0
1627655990000|2021-07-30 14:39:50|29.35|29.35|29.38|29.38|29.38|29.38|29.35|29.35|0
1627656000000|2021-07-30 14:40:00|29.34|29.34|29.4|29.4|29.4|29.4|29.34|29.34|0
1627656010000|2021-07-30 14:40:10|29.38|29.38|29.37|29.37|29.38|29.38|29.37|29.37|0
1627656020000|2021-07-30 14:40:20|29.31|29.31|29.45|29.45|29.45|29.45|29.31|29.31|0
1627656030000|2021-07-30 14:40:30|29.47|29.47|29.5|29.5|29.5|29.5|29.47|29.47|0
1627656040000|2021-07-30 14:40:40|29.46|29.46|29.43|29.43|29.46|29.46|29.43|29.43|0
1627656050000|2021-07-30 14:40:50|29.37|29.37|29.35|29.35|29.37|29.37|29.35|29.35|0
1627656060000|2021-07-30 14:41:00|29.3|29.3|29.3|29.3|29.3|29.3|29.3|29.3|0
1627656070000|2021-07-30 14:41:10|29.21|29.21|29.12|29.12|29.21|29.21|29.12|29.12|0
1627656080000|2021-07-30 14:41:20|29.15|29.15|29.08|29.08|29.15|29.15|29.08|29.08|0
1627656090000|2021-07-30 14:41:30|29.06|29.06|28.96|28.96|29.06|29.06|28.96|28.96|0
1627656100000|2021-07-30 14:41:40|29.04|29.04|29.19|29.19|29.19|29.19|29.04|29.04|0
1627656110000|2021-07-30 14:41:50|29.12|29.12|29.12|29.12|29.12|29.12|29.12|29.12|0
1627656120000|2021-07-30 14:42:00|29.15|29.15|29.16|29.16|29.16|29.16|29.15|29.15|0
1627656130000|2021-07-30 14:42:10|29.14|29.14|29.12|29.12|29.14|29.14|29.12|29.12|0
1627656140000|2021-07-30 14:42:20|29.18|29.18|29.17|29.17|29.18|29.18|29.17|29.17|0
1627656150000|2021-07-30 14:42:30|29.14|29.14|29.14|29.14|29.14|29.14|29.14|29.14|0
1627656160000|2021-07-30 14:42:40|29.15|29.15|29.12|29.12|29.15|29.15|29.12|29.12|0
1627656180000|2021-07-30 14:43:00|29.16|29.16|29.19|29.19|29.19|29.19|29.16|29.16|0
1627656190000|2021-07-30 14:43:10|29.27|29.27|29.17|29.17|29.27|29.27|29.17|29.17|0
1627656200000|2021-07-30 14:43:20|29.14|29.14|29.12|29.12|29.14|29.14|29.12|29.12|0
1627656210000|2021-07-30 14:43:30|29.17|29.17|29.2|29.2|29.2|29.2|29.17|29.17|0
1627656220000|2021-07-30 14:43:40|29.22|29.22|29.23|29.23|29.23|29.23|29.22|29.22|0
1627656230000|2021-07-30 14:43:50|29.25|29.25|29.21|29.21|29.25|29.25|29.21|29.21|0
1627656240000|2021-07-30 14:44:00|29.22|29.22|29.2|29.2|29.22|29.22|29.2|29.2|0
1627656250000|2021-07-30 14:44:10|29.11|29.11|29.11|29.11|29.11|29.11|29.11|29.11|0
1627656260000|2021-07-30 14:44:20|29.05|29.05|29.07|29.07|29.07|29.07|29.05|29.05|0
1627656270000|2021-07-30 14:44:30|29.04|29.04|29.11|29.11|29.11|29.11|29.04|29.04|0
1627656280000|2021-07-30 14:44:40|29.22|29.22|29.12|29.12|29.22|29.22|29.12|29.12|0
1627656290000|2021-07-30 14:44:50|29.16|29.16|29.11|29.11|29.16|29.16|29.11|29.11|0
1627656300000|2021-07-30 14:45:00|29.1|29.1|29.1|29.1|29.1|29.1|29.1|29.1|0
1627656310000|2021-07-30 14:45:10|29.12|29.12|29.08|29.08|29.12|29.12|29.08|29.08|0
1627656320000|2021-07-30 14:45:20|29.06|29.06|29.06|29.06|29.06|29.06|29.06|29.06|0
1627656330000|2021-07-30 14:45:30|29.01|29.01|28.91|28.91|29.01|29.01|28.91|28.91|0
1627656340000|2021-07-30 14:45:40|28.92|28.92|28.92|28.92|28.92|28.92|28.92|28.92|0
1627656350000|2021-07-30 14:45:50|28.88|28.88|28.97|28.97|28.97|28.97|28.88|28.88|0
1627656360000|2021-07-30 14:46:00|28.92|28.92|28.92|28.92|28.92|28.92|28.92|28.92|0
1627656370000|2021-07-30 14:46:10|28.87|28.87|28.89|28.89|28.89|28.89|28.87|28.87|0
1627656380000|2021-07-30 14:46:20|28.81|28.81|28.81|28.81|28.81|28.81|28.81|28.81|0
1627656390000|2021-07-30 14:46:30|28.78|28.78|28.76|28.76|28.78|28.78|28.76|28.76|0
1627656400000|2021-07-30 14:46:40|28.79|28.79|28.83|28.83|28.83|28.83|28.79|28.79|0
1627656410000|2021-07-30 14:46:50|28.85|28.85|28.8|28.8|28.85|28.85|28.8|28.8|0
1627656420000|2021-07-30 14:47:00|28.83|28.83|28.83|28.83|28.83|28.83|28.83|28.83|0
1627656430000|2021-07-30 14:47:10|28.8|28.8|28.79|28.79|28.8|28.8|28.79|28.79|0
1627656440000|2021-07-30 14:47:20|28.84|28.84|28.84|28.84|28.84|28.84|28.84|28.84|0
1627656450000|2021-07-30 14:47:30|28.85|28.85|28.83|28.83|28.85|28.85|28.83|28.83|0
1627656470000|2021-07-30 14:47:50|28.81|28.81|28.81|28.81|28.81|28.81|28.81|28.81|0
1627656480000|2021-07-30 14:48:00|28.83|28.83|28.78|28.78|28.83|28.83|28.78|28.78|0
1627656490000|2021-07-30 14:48:10|28.77|28.77|28.77|28.77|28.77|28.77|28.77|28.77|0
1627656500000|2021-07-30 14:48:20|28.8|28.8|28.82|28.82|28.82|28.82|28.8|28.8|0
1627656510000|2021-07-30 14:48:30|28.83|28.83|28.95|28.95|28.95|28.95|28.83|28.83|0
1627656520000|2021-07-30 14:48:40|28.97|28.97|28.98|28.98|28.98|28.98|28.97|28.97|0
1627656530000|2021-07-30 14:48:50|28.94|28.94|28.96|28.96|28.96|28.96|28.94|28.94|0
1627656540000|2021-07-30 14:49:00|28.99|28.99|28.98|28.98|28.99|28.99|28.98|28.98|0
1627656550000|2021-07-30 14:49:10|28.99|28.99|29.01|29.01|29.01|29.01|28.99|28.99|0
1627656560000|2021-07-30 14:49:20|28.98|28.98|28.99|28.99|28.99|28.99|28.98|28.98|0
1627656570000|2021-07-30 14:49:30|29|29|29.03|29.03|29.03|29.03|29|29|0
1627656580000|2021-07-30 14:49:40|28.97|28.97|29.01|29.01|29.01|29.01|28.97|28.97|0
1627656590000|2021-07-30 14:49:50|29|29|28.88|28.88|29|29|28.88|28.88|0
1627656600000|2021-07-30 14:50:00|28.9|28.9|28.8|28.8|28.9|28.9|28.8|28.8|0
1627656610000|2021-07-30 14:50:10|28.83|28.83|28.79|28.79|28.83|28.83|28.79|28.79|0
1627656620000|2021-07-30 14:50:20|28.65|28.65|28.65|28.65|28.65|28.65|28.65|28.65|0
1627656630000|2021-07-30 14:50:30|28.63|28.63|28.58|28.58|28.63|28.63|28.58|28.58|0
1627656640000|2021-07-30 14:50:40|28.64|28.64|28.66|28.66|28.66|28.66|28.64|28.64|0
1627656650000|2021-07-30 14:50:50|28.68|28.68|28.71|28.71|28.71|28.71|28.68|28.68|0
1627656660000|2021-07-30 14:51:00|28.66|28.66|28.67|28.67|28.67|28.67|28.66|28.66|0
1627656670000|2021-07-30 14:51:10|28.68|28.68|28.71|28.71|28.71|28.71|28.68|28.68|0
1627656680000|2021-07-30 14:51:20|28.75|28.75|28.75|28.75|28.75|28.75|28.75|28.75|0
1627656690000|2021-07-30 14:51:30|28.82|28.82|28.81|28.81|28.82|28.82|28.81|28.81|0
1627656700000|2021-07-30 14:51:40|28.76|28.76|28.8|28.8|28.8|28.8|28.76|28.76|0
1627656710000|2021-07-30 14:51:50|28.75|28.75|28.75|28.75|28.75|28.75|28.75|28.75|0
1627656720000|2021-07-30 14:52:00|28.76|28.76|28.76|28.76|28.76|28.76|28.76|28.76|0
1627656730000|2021-07-30 14:52:10|28.75|28.75|28.7|28.7|28.75|28.75|28.7|28.7|0
1627656740000|2021-07-30 14:52:20|28.73|28.73|28.73|28.73|28.73|28.73|28.73|28.73|0
1627656750000|2021-07-30 14:52:30|28.76|28.76|28.75|28.75|28.76|28.76|28.75|28.75|0
1627656770000|2021-07-30 14:52:50|28.72|28.72|28.72|28.72|28.72|28.72|28.72|28.72|0
1627656780000|2021-07-30 14:53:00|28.76|28.76|28.76|28.76|28.76|28.76|28.76|28.76|0
1627656790000|2021-07-30 14:53:10|28.74|28.74|28.75|28.75|28.75|28.75|28.74|28.74|0
1627656800000|2021-07-30 14:53:20|28.73|28.73|28.79|28.79|28.79|28.79|28.73|28.73|0
1627656810000|2021-07-30 14:53:30|28.81|28.81|28.83|28.83|28.83|28.83|28.81|28.81|0
1627656820000|2021-07-30 14:53:40|28.86|28.86|28.85|28.85|28.86|28.86|28.85|28.85|0
1627656830000|2021-07-30 14:53:50|28.84|28.84|28.85|28.85|28.85|28.85|28.84|28.84|0
1627656840000|2021-07-30 14:54:00|28.75|28.75|28.82|28.82|28.82|28.82|28.75|28.75|0
1627656850000|2021-07-30 14:54:10|28.81|28.81|28.82|28.82|28.82|28.82|28.81|28.81|0
1627656860000|2021-07-30 14:54:20|28.79|28.79|28.79|28.79|28.79|28.79|28.79|28.79|0
1627656870000|2021-07-30 14:54:30|28.81|28.81|28.8|28.8|28.81|28.81|28.8|28.8|0
1627656880000|2021-07-30 14:54:40|28.82|28.82|28.85|28.85|28.85|28.85|28.82|28.82|0
1627656890000|2021-07-30 14:54:50|28.89|28.89|28.92|28.92|28.92|28.92|28.89|28.89|0
1627656900000|2021-07-30 14:55:00|28.97|28.97|29.03|29.03|29.03|29.03|28.97|28.97|0
1627656910000|2021-07-30 14:55:10|29.04|29.04|28.97|28.97|29.04|29.04|28.97|28.97|0
1627656920000|2021-07-30 14:55:20|28.96|28.96|28.93|28.93|28.96|28.96|28.93|28.93|0
1627656930000|2021-07-30 14:55:30|28.95|28.95|28.94|28.94|28.95|28.95|28.94|28.94|0
1627656940000|2021-07-30 14:55:40|28.99|28.99|28.98|28.98|28.99|28.99|28.98|28.98|0
1627656950000|2021-07-30 14:55:50|29.01|29.01|29.01|29.01|29.01|29.01|29.01|29.01|0
1627656960000|2021-07-30 14:56:00|29.04|29.04|29.08|29.08|29.08|29.08|29.04|29.04|0
1627656970000|2021-07-30 14:56:10|29.1|29.1|29.07|29.07|29.1|29.1|29.07|29.07|0
1627656980000|2021-07-30 14:56:20|29.02|29.02|29.03|29.03|29.03|29.03|29.02|29.02|0
1627656990000|2021-07-30 14:56:30|29.05|29.05|29.04|29.04|29.05|29.05|29.04|29.04|0
1627657000000|2021-07-30 14:56:40|29.14|29.14|29.14|29.14|29.14|29.14|29.14|29.14|0
1627657010000|2021-07-30 14:56:50|29.11|29.11|29.12|29.12|29.12|29.12|29.11|29.11|0
1627657020000|2021-07-30 14:57:00|29.11|29.11|29.11|29.11|29.11|29.11|29.11|29.11|0
1627657030000|2021-07-30 14:57:10|29.1|29.1|29.1|29.1|29.1|29.1|29.1|29.1|0
1627657040000|2021-07-30 14:57:20|29.08|29.08|29.1|29.1|29.1|29.1|29.08|29.08|0
1627657050000|2021-07-30 14:57:30|29.09|29.09|29.08|29.08|29.09|29.09|29.08|29.08|0
1627657060000|2021-07-30 14:57:40|29.04|29.04|29.04|29.04|29.04|29.04|29.04|29.04|0
1627657070000|2021-07-30 14:57:50|29.05|29.05|29.01|29.01|29.05|29.05|29.01|29.01|0
1627657080000|2021-07-30 14:58:00|29.02|29.02|29|29|29.02|29.02|29|29|0
1627657090000|2021-07-30 14:58:10|29.01|29.01|29|29|29.01|29.01|29|29|0
1627657100000|2021-07-30 14:58:20|29.06|29.06|29.06|29.06|29.06|29.06|29.06|29.06|0
1627657110000|2021-07-30 14:58:30|29.04|29.04|29.04|29.04|29.04|29.04|29.04|29.04|0
1627657130000|2021-07-30 14:58:50|29.05|29.05|29.05|29.05|29.05|29.05|29.05|29.05|0
1627657140000|2021-07-30 14:59:00|29.04|29.04|29.06|29.06|29.06|29.06|29.04|29.04|0
1627657150000|2021-07-30 14:59:10|29.07|29.07|29.07|29.07|29.07|29.07|29.07|29.07|0
1627657160000|2021-07-30 14:59:20|29.04|29.04|29.04|29.04|29.04|29.04|29.04|29.04|0
1627657170000|2021-07-30 14:59:30|29.07|29.07|29.04|29.04|29.07|29.07|29.04|29.04|0
1627657180000|2021-07-30 14:59:40|29.01|29.01|28.95|28.95|29.01|29.01|28.95|28.95|0
1627657190000|2021-07-30 14:59:50|28.93|28.93|28.91|28.91|28.93|28.93|28.91|28.91|0
1627657200000|2021-07-30 15:00:00|28.87|28.87|28.91|28.91|28.91|28.91|28.87|28.87|0
1627657210000|2021-07-30 15:00:10|28.93|28.93|28.91|28.91|28.93|28.93|28.91|28.91|0
1627657220000|2021-07-30 15:00:20|28.9|28.9|28.9|28.9|28.9|28.9|28.9|28.9|0
1627657230000|2021-07-30 15:00:30|28.93|28.93|28.88|28.88|28.93|28.93|28.88|28.88|0
1627657240000|2021-07-30 15:00:40|28.89|28.89|28.91|28.91|28.91|28.91|28.89|28.89|0
1627657250000|2021-07-30 15:00:50|28.87|28.87|28.88|28.88|28.88|28.88|28.87|28.87|0
1627657260000|2021-07-30 15:01:00|28.91|28.91|28.89|28.89|28.91|28.91|28.89|28.89|0
1627657270000|2021-07-30 15:01:10|28.96|28.96|28.96|28.96|28.96|28.96|28.96|28.96|0
1627657280000|2021-07-30 15:01:20|28.97|28.97|28.98|28.98|28.98|28.98|28.97|28.97|0
1627657290000|2021-07-30 15:01:30|28.99|28.99|28.96|28.96|28.99|28.99|28.96|28.96|0
1627657300000|2021-07-30 15:01:40|28.98|28.98|28.96|28.96|28.98|28.98|28.96|28.96|0
1627657310000|2021-07-30 15:01:50|28.95|28.95|28.94|28.94|28.95|28.95|28.94|28.94|0
1627657330000|2021-07-30 15:02:10|28.97|28.97|28.97|28.97|28.97|28.97|28.97|28.97|0
1627657340000|2021-07-30 15:02:20|29|29|29.05|29.05|29.05|29.05|29|29|0
1627657350000|2021-07-30 15:02:30|29.06|29.06|29.08|29.08|29.08|29.08|29.06|29.06|0
1627657360000|2021-07-30 15:02:40|29.11|29.11|29.11|29.11|29.11|29.11|29.11|29.11|0
1627657370000|2021-07-30 15:02:50|29.05|29.05|29.08|29.08|29.08|29.08|29.05|29.05|0
1627657380000|2021-07-30 15:03:00|29.09|29.09|29.09|29.09|29.09|29.09|29.09|29.09|0
1627657390000|2021-07-30 15:03:10|29.08|29.08|29.08|29.08|29.08|29.08|29.08|29.08|0
1627657400000|2021-07-30 15:03:20|29.12|29.12|29.16|29.16|29.16|29.16|29.12|29.12|0
1627657410000|2021-07-30 15:03:30|29.15|29.15|29.16|29.16|29.16|29.16|29.15|29.15|0
1627657420000|2021-07-30 15:03:40|29.14|29.14|29.14|29.14|29.14|29.14|29.14|29.14|0
1627657430000|2021-07-30 15:03:50|29.15|29.15|29.14|29.14|29.15|29.15|29.14|29.14|0
1627657440000|2021-07-30 15:04:00|29.1|29.1|29.09|29.09|29.1|29.1|29.09|29.09|0
1627657450000|2021-07-30 15:04:10|29.07|29.07|29.09|29.09|29.09|29.09|29.07|29.07|0
1627657460000|2021-07-30 15:04:20|29.06|29.06|29.07|29.07|29.07|29.07|29.06|29.06|0
1627657470000|2021-07-30 15:04:30|29.08|29.08|29.12|29.12|29.12|29.12|29.08|29.08|0
1627657480000|2021-07-30 15:04:40|29.11|29.11|29.11|29.11|29.11|29.11|29.11|29.11|0
1627657490000|2021-07-30 15:04:50|29.12|29.12|29.16|29.16|29.16|29.16|29.12|29.12|0
1627657500000|2021-07-30 15:05:00|29.14|29.14|29.15|29.15|29.15|29.15|29.14|29.14|0
1627657510000|2021-07-30 15:05:10|29.14|29.14|29.15|29.15|29.15|29.15|29.14|29.14|0
1627657520000|2021-07-30 15:05:20|29.12|29.12|29.12|29.12|29.12|29.12|29.12|29.12|0
1627657530000|2021-07-30 15:05:30|29.05|29.05|29.07|29.07|29.07|29.07|29.05|29.05|0
1627657540000|2021-07-30 15:05:40|29.1|29.1|29.1|29.1|29.1|29.1|29.1|29.1|0
1627657550000|2021-07-30 15:05:50|29.08|29.08|29.07|29.07|29.08|29.08|29.07|29.07|0
1627657560000|2021-07-30 15:06:00|29.08|29.08|29.15|29.15|29.15|29.15|29.08|29.08|0
1627657570000|2021-07-30 15:06:10|29.1|29.1|29.1|29.1|29.1|29.1|29.1|29.1|0
1627657580000|2021-07-30 15:06:20|29.12|29.12|29.13|29.13|29.13|29.13|29.12|29.12|0
1627657590000|2021-07-30 15:06:30|29.11|29.11|29.12|29.12|29.12|29.12|29.11|29.11|0
1627657600000|2021-07-30 15:06:40|29.13|29.13|29.16|29.16|29.16|29.16|29.13|29.13|0
1627657610000|2021-07-30 15:06:50|29.15|29.15|29.15|29.15|29.15|29.15|29.15|29.15|0
1627657620000|2021-07-30 15:07:00|29.17|29.17|29.15|29.15|29.17|29.17|29.15|29.15|0
1627657630000|2021-07-30 15:07:10|29.13|29.13|29.13|29.13|29.13|29.13|29.13|29.13|0
1627657640000|2021-07-30 15:07:20|29.14|29.14|29.12|29.12|29.14|29.14|29.12|29.12|0
1627657660000|2021-07-30 15:07:40|29.13|29.13|29.11|29.11|29.13|29.13|29.11|29.11|0
1627657670000|2021-07-30 15:07:50|29.09|29.09|29.07|29.07|29.09|29.09|29.07|29.07|0
1627657680000|2021-07-30 15:08:00|29.06|29.06|29.02|29.02|29.06|29.06|29.02|29.02|0
1627657690000|2021-07-30 15:08:10|29.04|29.04|29.04|29.04|29.04|29.04|29.04|29.04|0
1627657700000|2021-07-30 15:08:20|29.06|29.06|29.05|29.05|29.06|29.06|29.05|29.05|0
1627657710000|2021-07-30 15:08:30|29.07|29.07|29.07|29.07|29.07|29.07|29.07|29.07|0
1627657720000|2021-07-30 15:08:40|29.1|29.1|29.13|29.13|29.13|29.13|29.1|29.1|0
1627657730000|2021-07-30 15:08:50|29.11|29.11|29.16|29.16|29.16|29.16|29.11|29.11|0
1627657740000|2021-07-30 15:09:00|29.17|29.17|29.22|29.22|29.22|29.22|29.17|29.17|0
1627657750000|2021-07-30 15:09:10|29.11|29.11|29.12|29.12|29.12|29.12|29.11|29.11|0
1627657760000|2021-07-30 15:09:20|29.14|29.14|29.12|29.12|29.14|29.14|29.12|29.12|0
1627657770000|2021-07-30 15:09:30|29.13|29.13|29.13|29.13|29.13|29.13|29.13|29.13|0
1627657780000|2021-07-30 15:09:40|29.12|29.12|29.11|29.11|29.12|29.12|29.11|29.11|0
1627657790000|2021-07-30 15:09:50|29.09|29.09|29.08|29.08|29.09|29.09|29.08|29.08|0
1627657800000|2021-07-30 15:10:00|29.11|29.11|29.11|29.11|29.11|29.11|29.11|29.11|0
1627657810000|2021-07-30 15:10:10|29.06|29.06|29.08|29.08|29.08|29.08|29.06|29.06|0
1627657820000|2021-07-30 15:10:20|29.07|29.07|29.07|29.07|29.07|29.07|29.07|29.07|0
1627657830000|2021-07-30 15:10:30|29.06|29.06|29.05|29.05|29.06|29.06|29.05|29.05|0
1627657840000|2021-07-30 15:10:40|29.08|29.08|29.07|29.07|29.08|29.08|29.07|29.07|0
1627657850000|2021-07-30 15:10:50|29.06|29.06|29.07|29.07|29.07|29.07|29.06|29.06|0
1627657860000|2021-07-30 15:11:00|29.08|29.08|29.08|29.08|29.08|29.08|29.08|29.08|0
1627657870000|2021-07-30 15:11:10|29.09|29.09|29.09|29.09|29.09|29.09|29.09|29.09|0
1627657880000|2021-07-30 15:11:20|29.12|29.12|29.12|29.12|29.12|29.12|29.12|29.12|0
1627657890000|2021-07-30 15:11:30|29.13|29.13|29.13|29.13|29.13|29.13|29.13|29.13|0
1627657900000|2021-07-30 15:11:40|29.12|29.12|29.11|29.11|29.12|29.12|29.11|29.11|0
1627657920000|2021-07-30 15:12:00|29.14|29.14|29.13|29.13|29.14|29.14|29.13|29.13|0
1627657930000|2021-07-30 15:12:10|29.15|29.15|29.14|29.14|29.15|29.15|29.14|29.14|0
1627657940000|2021-07-30 15:12:20|29.16|29.16|29.14|29.14|29.16|29.16|29.14|29.14|0
1627657950000|2021-07-30 15:12:30|29.16|29.16|29.13|29.13|29.16|29.16|29.13|29.13|0
1627657960000|2021-07-30 15:12:40|29.08|29.08|29.12|29.12|29.12|29.12|29.08|29.08|0
1627657970000|2021-07-30 15:12:50|29.1|29.1|29.11|29.11|29.11|29.11|29.1|29.1|0
1627657980000|2021-07-30 15:13:00|29.16|29.16|29.15|29.15|29.16|29.16|29.15|29.15|0
1627657990000|2021-07-30 15:13:10|29.1|29.1|29.1|29.1|29.1|29.1|29.1|29.1|0
1627658000000|2021-07-30 15:13:20|29.14|29.14|29.13|29.13|29.14|29.14|29.13|29.13|0
1627658010000|2021-07-30 15:13:30|29.1|29.1|29.12|29.12|29.12|29.12|29.1|29.1|0
1627658020000|2021-07-30 15:13:40|29.11|29.11|29.12|29.12|29.12|29.12|29.11|29.11|0
1627658040000|2021-07-30 15:14:00|29.11|29.11|29.14|29.14|29.14|29.14|29.11|29.11|0
1627658050000|2021-07-30 15:14:10|29.16|29.16|29.16|29.16|29.16|29.16|29.16|29.16|0
1627658060000|2021-07-30 15:14:20|29.21|29.21|29.18|29.18|29.21|29.21|29.18|29.18|0
1627658070000|2021-07-30 15:14:30|29.21|29.21|29.17|29.17|29.21|29.21|29.17|29.17|0
1627658080000|2021-07-30 15:14:40|29.21|29.21|29.2|29.2|29.21|29.21|29.2|29.2|0
1627658090000|2021-07-30 15:14:50|29.19|29.19|29.21|29.21|29.21|29.21|29.19|29.19|0
1627658100000|2021-07-30 15:15:00|29.19|29.19|29.19|29.19|29.19|29.19|29.19|29.19|0
1627658110000|2021-07-30 15:15:10|29.18|29.18|29.22|29.22|29.22|29.22|29.18|29.18|0
1627658120000|2021-07-30 15:15:20|29.21|29.21|29.2|29.2|29.21|29.21|29.2|29.2|0
1627658130000|2021-07-30 15:15:30|29.22|29.22|29.22|29.22|29.22|29.22|29.22|29.22|0
1627658150000|2021-07-30 15:15:50|29.19|29.19|29.15|29.15|29.19|29.19|29.15|29.15|0
1627658160000|2021-07-30 15:16:00|29.14|29.14|29.14|29.14|29.14|29.14|29.14|29.14|0
1627658170000|2021-07-30 15:16:10|29.07|29.07|29.14|29.14|29.14|29.14|29.07|29.07|0
1627658180000|2021-07-30 15:16:20|29.16|29.16|29.12|29.12|29.16|29.16|29.12|29.12|0
1627658190000|2021-07-30 15:16:30|29.1|29.1|29.11|29.11|29.11|29.11|29.1|29.1|0
1627658200000|2021-07-30 15:16:40|29.12|29.12|29.1|29.1|29.12|29.12|29.1|29.1|0
1627658210000|2021-07-30 15:16:50|29.11|29.11|29.09|29.09|29.11|29.11|29.09|29.09|0
1627658220000|2021-07-30 15:17:00|29.11|29.11|29.11|29.11|29.11|29.11|29.11|29.11|0
1627658230000|2021-07-30 15:17:10|29.12|29.12|29.12|29.12|29.12|29.12|29.12|29.12|0
1627658260000|2021-07-30 15:17:40|29.13|29.13|29.1|29.1|29.13|29.13|29.1|29.1|0
1627658270000|2021-07-30 15:17:50|29.13|29.13|29.13|29.13|29.13|29.13|29.13|29.13|0
1627658280000|2021-07-30 15:18:00|29.11|29.11|29.11|29.11|29.11|29.11|29.11|29.11|0
1627658290000|2021-07-30 15:18:10|29.1|29.1|29.08|29.08|29.1|29.1|29.08|29.08|0
1627658300000|2021-07-30 15:18:20|29.05|29.05|29.05|29.05|29.05|29.05|29.05|29.05|0
1627658310000|2021-07-30 15:18:30|29.04|29.04|29.02|29.02|29.04|29.04|29.02|29.02|0
1627658320000|2021-07-30 15:18:40|29|29|29.01|29.01|29.01|29.01|29|29|0
1627658330000|2021-07-30 15:18:50|28.96|28.96|28.96|28.96|28.96|28.96|28.96|28.96|0
1627658340000|2021-07-30 15:19:00|28.89|28.89|28.88|28.88|28.89|28.89|28.88|28.88|0
1627658350000|2021-07-30 15:19:10|28.86|28.86|28.87|28.87|28.87|28.87|28.86|28.86|0
1627658360000|2021-07-30 15:19:20|28.88|28.88|28.87|28.87|28.88|28.88|28.87|28.87|0
1627658370000|2021-07-30 15:19:30|28.85|28.85|28.96|28.96|28.96|28.96|28.85|28.85|0
1627658380000|2021-07-30 15:19:40|28.92|28.92|28.92|28.92|28.92|28.92|28.92|28.92|0
1627658390000|2021-07-30 15:19:50|28.94|28.94|28.95|28.95|28.95|28.95|28.94|28.94|0
1627658400000|2021-07-30 15:20:00|28.97|28.97|28.93|28.93|28.97|28.97|28.93|28.93|0
1627658410000|2021-07-30 15:20:10|28.96|28.96|28.93|28.93|28.96|28.96|28.93|28.93|0
1627658420000|2021-07-30 15:20:20|28.95|28.95|28.91|28.91|28.95|28.95|28.91|28.91|0
1627658430000|2021-07-30 15:20:30|28.89|28.89|28.89|28.89|28.89|28.89|28.89|28.89|0
1627658450000|2021-07-30 15:20:50|28.91|28.91|28.93|28.93|28.93|28.93|28.91|28.91|0
1627658460000|2021-07-30 15:21:00|28.91|28.91|28.9|28.9|28.91|28.91|28.9|28.9|0
1627658470000|2021-07-30 15:21:10|28.89|28.89|28.94|28.94|28.94|28.94|28.89|28.89|0
1627658480000|2021-07-30 15:21:20|28.96|28.96|28.94|28.94|28.96|28.96|28.94|28.94|0
1627658490000|2021-07-30 15:21:30|28.95|28.95|28.92|28.92|28.95|28.95|28.92|28.92|0
1627658500000|2021-07-30 15:21:40|29|29|28.99|28.99|29|29|28.99|28.99|0
1627658520000|2021-07-30 15:22:00|28.96|28.96|28.96|28.96|28.96|28.96|28.96|28.96|0
1627658530000|2021-07-30 15:22:10|28.94|28.94|28.94|28.94|28.94|28.94|28.94|28.94|0
1627658540000|2021-07-30 15:22:20|28.93|28.93|28.93|28.93|28.93|28.93|28.93|28.93|0
1627658550000|2021-07-30 15:22:30|28.94|28.94|28.93|28.93|28.94|28.94|28.93|28.93|0
1627658560000|2021-07-30 15:22:40|28.94|28.94|28.94|28.94|28.94|28.94|28.94|28.94|0
1627658570000|2021-07-30 15:22:50|28.99|28.99|28.96|28.96|28.99|28.99|28.96|28.96|0
1627658580000|2021-07-30 15:23:00|28.97|28.97|28.97|28.97|28.97|28.97|28.97|28.97|0
1627658590000|2021-07-30 15:23:10|28.99|28.99|28.99|28.99|28.99|28.99|28.99|28.99|0
1627658600000|2021-07-30 15:23:20|28.97|28.97|28.98|28.98|28.98|28.98|28.97|28.97|0
1627658610000|2021-07-30 15:23:30|29|29|29.02|29.02|29.02|29.02|29|29|0
1627658620000|2021-07-30 15:23:40|29.03|29.03|29.01|29.01|29.03|29.03|29.01|29.01|0
1627658630000|2021-07-30 15:23:50|29.03|29.03|29.03|29.03|29.03|29.03|29.03|29.03|0
1627658650000|2021-07-30 15:24:10|29.04|29.04|29.04|29.04|29.04|29.04|29.04|29.04|0
1627658660000|2021-07-30 15:24:20|29.06|29.06|29.07|29.07|29.07|29.07|29.06|29.06|0
1627658670000|2021-07-30 15:24:30|29.1|29.1|29.09|29.09|29.1|29.1|29.09|29.09|0
1627658680000|2021-07-30 15:24:40|29.07|29.07|29.06|29.06|29.07|29.07|29.06|29.06|0
1627658690000|2021-07-30 15:24:50|29.11|29.11|29.06|29.06|29.11|29.11|29.06|29.06|0
1627658700000|2021-07-30 15:25:00|29.08|29.08|29.08|29.08|29.08|29.08|29.08|29.08|0
1627658710000|2021-07-30 15:25:10|29.09|29.09|29.08|29.08|29.09|29.09|29.08|29.08|0
1627658720000|2021-07-30 15:25:20|29.07|29.07|29.02|29.02|29.07|29.07|29.02|29.02|0
1627658730000|2021-07-30 15:25:30|29.01|29.01|28.99|28.99|29.01|29.01|28.99|28.99|0
1627658740000|2021-07-30 15:25:40|29|29|28.99|28.99|29|29|28.99|28.99|0
1627658750000|2021-07-30 15:25:50|28.96|28.96|28.96|28.96|28.96|28.96|28.96|28.96|0
1627658760000|2021-07-30 15:26:00|28.97|28.97|28.96|28.96|28.97|28.97|28.96|28.96|0
1627658770000|2021-07-30 15:26:10|28.95|28.95|28.93|28.93|28.95|28.95|28.93|28.93|0
1627658780000|2021-07-30 15:26:20|28.92|28.92|28.9|28.9|28.92|28.92|28.9|28.9|0
1627658790000|2021-07-30 15:26:30|28.88|28.88|28.88|28.88|28.88|28.88|28.88|28.88|0
1627658800000|2021-07-30 15:26:40|28.91|28.91|28.91|28.91|28.91|28.91|28.91|28.91|0
1627658810000|2021-07-30 15:26:50|28.98|28.98|29.02|29.02|29.02|29.02|28.98|28.98|0
1627658820000|2021-07-30 15:27:00|29.04|29.04|29.04|29.04|29.04|29.04|29.04|29.04|0
1627658840000|2021-07-30 15:27:20|29.03|29.03|29|29|29.03|29.03|29|29|0
1627658850000|2021-07-30 15:27:30|28.97|28.97|28.97|28.97|28.97|28.97|28.97|28.97|0
1627658860000|2021-07-30 15:27:40|28.94|28.94|28.94|28.94|28.94|28.94|28.94|28.94|0
1627658870000|2021-07-30 15:27:50|28.95|28.95|28.98|28.98|28.98|28.98|28.95|28.95|0
1627658880000|2021-07-30 15:28:00|28.99|28.99|28.97|28.97|28.99|28.99|28.97|28.97|0
1627658890000|2021-07-30 15:28:10|28.96|28.96|28.97|28.97|28.97|28.97|28.96|28.96|0
1627658900000|2021-07-30 15:28:20|28.96|28.96|28.96|28.96|28.96|28.96|28.96|28.96|0
1627658910000|2021-07-30 15:28:30|28.95|28.95|28.95|28.95|28.95|28.95|28.95|28.95|0
1627658920000|2021-07-30 15:28:40|28.94|28.94|28.98|28.98|28.98|28.98|28.94|28.94|0
1627658930000|2021-07-30 15:28:50|28.95|28.95|28.95|28.95|28.95|28.95|28.95|28.95|0
1627658940000|2021-07-30 15:29:00|28.97|28.97|28.97|28.97|28.97|28.97|28.97|28.97|0
1627658950000|2021-07-30 15:29:10|28.96|28.96|28.96|28.96|28.96|28.96|28.96|28.96|0
1627658960000|2021-07-30 15:29:20|28.95|28.95|28.96|28.96|28.96|28.96|28.95|28.95|0
1627658970000|2021-07-30 15:29:30|28.94|28.94|28.96|28.96|28.96|28.96|28.94|28.94|0
1627658990000|2021-07-30 15:29:50|28.95|28.95|28.97|28.97|28.97|28.97|28.95|28.95|0
1627659000000|2021-07-30 15:30:00|29|29|29.01|29.01|29.01|29.01|29|29|0
1627659010000|2021-07-30 15:30:10|28.99|28.99|28.99|28.99|28.99|28.99|28.99|28.99|0
1627659020000|2021-07-30 15:30:20|28.97|28.97|28.98|28.98|28.98|28.98|28.97|28.97|0
1627659030000|2021-07-30 15:30:30|28.99|28.99|28.99|28.99|28.99|28.99|28.99|28.99|0
1627659040000|2021-07-30 15:30:40|28.98|28.98|28.98|28.98|28.98|28.98|28.98|28.98|0
1627659050000|2021-07-30 15:30:50|29|29|29|29|29|29|29|29|0
1627659060000|2021-07-30 15:31:00|29.01|29.01|29.01|29.01|29.01|29.01|29.01|29.01|0
1627659090000|2021-07-30 15:31:30|28.98|28.98|28.98|28.98|28.98|28.98|28.98|28.98|0
1627659100000|2021-07-30 15:31:40|29.01|29.01|28.98|28.98|29.01|29.01|28.98|28.98|0
1627659110000|2021-07-30 15:31:50|29|29|29|29|29|29|29|29|0
1627659120000|2021-07-30 15:32:00|28.99|28.99|28.99|28.99|28.99|28.99|28.99|28.99|0
1627659130000|2021-07-30 15:32:10|29.01|29.01|29.01|29.01|29.01|29.01|29.01|29.01|0
1627659140000|2021-07-30 15:32:20|29.06|29.06|29.04|29.04|29.06|29.06|29.04|29.04|0
1627659150000|2021-07-30 15:32:30|29.03|29.03|29.04|29.04|29.04|29.04|29.03|29.03|0
1627659160000|2021-07-30 15:32:40|29.11|29.11|29.11|29.11|29.11|29.11|29.11|29.11|0
1627659170000|2021-07-30 15:32:50|29.09|29.09|29.08|29.08|29.09|29.09|29.08|29.08|0
1627659180000|2021-07-30 15:33:00|29.06|29.06|29.07|29.07|29.07|29.07|29.06|29.06|0
1627659190000|2021-07-30 15:33:10|29.06|29.06|29.08|29.08|29.08|29.08|29.06|29.06|0
1627659200000|2021-07-30 15:33:20|29.04|29.04|29.03|29.03|29.04|29.04|29.03|29.03|0
1627659210000|2021-07-30 15:33:30|29.06|29.06|29.07|29.07|29.07|29.07|29.06|29.06|0
1627659220000|2021-07-30 15:33:40|29.08|29.08|29.09|29.09|29.09|29.09|29.08|29.08|0
1627659230000|2021-07-30 15:33:50|29.21|29.21|29.21|29.21|29.21|29.21|29.21|29.21|0
1627659240000|2021-07-30 15:34:00|29.15|29.15|29.19|29.19|29.19|29.19|29.15|29.15|0
1627659250000|2021-07-30 15:34:10|29.18|29.18|29.18|29.18|29.18|29.18|29.18|29.18|0
1627659260000|2021-07-30 15:34:20|29.14|29.14|29.14|29.14|29.14|29.14|29.14|29.14|0
1627659270000|2021-07-30 15:34:30|29.15|29.15|29.11|29.11|29.15|29.15|29.11|29.11|0
1627659280000|2021-07-30 15:34:40|29.09|29.09|29.14|29.14|29.14|29.14|29.09|29.09|0
1627659290000|2021-07-30 15:34:50|29.17|29.17|29.13|29.13|29.17|29.17|29.13|29.13|0
1627659300000|2021-07-30 15:35:00|29.14|29.14|29.14|29.14|29.14|29.14|29.14|29.14|0
1627659310000|2021-07-30 15:35:10|29.15|29.15|29.15|29.15|29.15|29.15|29.15|29.15|0
1627659320000|2021-07-30 15:35:20|29.14|29.14|29.14|29.14|29.14|29.14|29.14|29.14|0
1627659330000|2021-07-30 15:35:30|29.13|29.13|29.14|29.14|29.14|29.14|29.13|29.13|0
1627659340000|2021-07-30 15:35:40|29.16|29.16|29.15|29.15|29.16|29.16|29.15|29.15|0
1627659360000|2021-07-30 15:36:00|29.17|29.17|29.16|29.16|29.17|29.17|29.16|29.16|0
1627659370000|2021-07-30 15:36:10|29.14|29.14|29.16|29.16|29.16|29.16|29.14|29.14|0
1627659380000|2021-07-30 15:36:20|29.15|29.15|29.16|29.16|29.16|29.16|29.15|29.15|0
1627659390000|2021-07-30 15:36:30|29.15|29.15|29.16|29.16|29.16|29.16|29.15|29.15|0
1627659400000|2021-07-30 15:36:40|29.15|29.15|29.16|29.16|29.16|29.16|29.15|29.15|0
1627659410000|2021-07-30 15:36:50|29.14|29.14|29.13|29.13|29.14|29.14|29.13|29.13|0
1627659420000|2021-07-30 15:37:00|29.15|29.15|29.16|29.16|29.16|29.16|29.15|29.15|0
1627659430000|2021-07-30 15:37:10|29.13|29.13|29.12|29.12|29.13|29.13|29.12|29.12|0
1627659440000|2021-07-30 15:37:20|29.13|29.13|29.12|29.12|29.13|29.13|29.12|29.12|0
1627659450000|2021-07-30 15:37:30|29.13|29.13|29.13|29.13|29.13|29.13|29.13|29.13|0
1627659460000|2021-07-30 15:37:40|29.15|29.15|29.15|29.15|29.15|29.15|29.15|29.15|0
1627659470000|2021-07-30 15:37:50|29.16|29.16|29.16|29.16|29.16|29.16|29.16|29.16|0
1627659480000|2021-07-30 15:38:00|29.15|29.15|29.16|29.16|29.16|29.16|29.15|29.15|0
1627659500000|2021-07-30 15:38:20|29.15|29.15|29.11|29.11|29.15|29.15|29.11|29.11|0
1627659510000|2021-07-30 15:38:30|29.12|29.12|29.12|29.12|29.12|29.12|29.12|29.12|0
1627659530000|2021-07-30 15:38:50|29.14|29.14|29.15|29.15|29.15|29.15|29.14|29.14|0
1627659540000|2021-07-30 15:39:00|29.14|29.14|29.15|29.15|29.15|29.15|29.14|29.14|0
1627659550000|2021-07-30 15:39:10|29.16|29.16|29.16|29.16|29.16|29.16|29.16|29.16|0
1627659560000|2021-07-30 15:39:20|29.17|29.17|29.17|29.17|29.17|29.17|29.17|29.17|0
1627659580000|2021-07-30 15:39:40|29.14|29.14|29.14|29.14|29.14|29.14|29.14|29.14|0
1627659590000|2021-07-30 15:39:50|29.12|29.12|29.12|29.12|29.12|29.12|29.12|29.12|0
1627659600000|2021-07-30 15:40:00|29.13|29.13|29.13|29.13|29.13|29.13|29.13|29.13|0
1627659610000|2021-07-30 15:40:10|29.12|29.12|29.12|29.12|29.12|29.12|29.12|29.12|0
1627659620000|2021-07-30 15:40:20|29.13|29.13|29.13|29.13|29.13|29.13|29.13|29.13|0
1627659630000|2021-07-30 15:40:30|29.15|29.15|29.17|29.17|29.17|29.17|29.15|29.15|0
1627659640000|2021-07-30 15:40:40|29.15|29.15|29.16|29.16|29.16|29.16|29.15|29.15|0
1627659650000|2021-07-30 15:40:50|29.17|29.17|29.15|29.15|29.17|29.17|29.15|29.15|0
1627659660000|2021-07-30 15:41:00|29.12|29.12|29.12|29.12|29.12|29.12|29.12|29.12|0
1627659670000|2021-07-30 15:41:10|29.14|29.14|29.12|29.12|29.14|29.14|29.12|29.12|0
1627659690000|2021-07-30 15:41:30|29.1|29.1|29.1|29.1|29.1|29.1|29.1|29.1|0
1627659700000|2021-07-30 15:41:40|29.08|29.08|29.06|29.06|29.08|29.08|29.06|29.06|0
1627659710000|2021-07-30 15:41:50|29.05|29.05|29.05|29.05|29.05|29.05|29.05|29.05|0
1627659720000|2021-07-30 15:42:00|29.04|29.04|29.02|29.02|29.04|29.04|29.02|29.02|0
1627659730000|2021-07-30 15:42:10|29.01|29.01|29.05|29.05|29.05|29.05|29.01|29.01|0
1627659740000|2021-07-30 15:42:20|29.03|29.03|29.05|29.05|29.05|29.05|29.03|29.03|0
1627659760000|2021-07-30 15:42:40|29.04|29.04|29.04|29.04|29.04|29.04|29.04|29.04|0
1627659770000|2021-07-30 15:42:50|29.03|29.03|29.03|29.03|29.03|29.03|29.03|29.03|0
1627659780000|2021-07-30 15:43:00|29.04|29.04|29.01|29.01|29.04|29.04|29.01|29.01|0
1627659790000|2021-07-30 15:43:10|29.03|29.03|29.01|29.01|29.03|29.03|29.01|29.01|0
1627659800000|2021-07-30 15:43:20|29.02|29.02|28.98|28.98|29.02|29.02|28.98|28.98|0
1627659810000|2021-07-30 15:43:30|29|29|29|29|29|29|29|29|0
1627659820000|2021-07-30 15:43:40|28.97|28.97|28.92|28.92|28.97|28.97|28.92|28.92|0
1627659830000|2021-07-30 15:43:50|28.93|28.93|28.94|28.94|28.94|28.94|28.93|28.93|0
1627659840000|2021-07-30 15:44:00|28.93|28.93|28.94|28.94|28.94|28.94|28.93|28.93|0
1627659850000|2021-07-30 15:44:10|28.91|28.91|28.91|28.91|28.91|28.91|28.91|28.91|0
1627659860000|2021-07-30 15:44:20|28.89|28.89|28.89|28.89|28.89|28.89|28.89|28.89|0
1627659870000|2021-07-30 15:44:30|28.88|28.88|28.91|28.91|28.91|28.91|28.88|28.88|0
1627659880000|2021-07-30 15:44:40|28.86|28.86|28.86|28.86|28.86|28.86|28.86|28.86|0
1627659890000|2021-07-30 15:44:50|28.87|28.87|28.86|28.86|28.87|28.87|28.86|28.86|0
1627659900000|2021-07-30 15:45:00|28.87|28.87|28.85|28.85|28.87|28.87|28.85|28.85|0
1627659910000|2021-07-30 15:45:10|28.83|28.83|28.86|28.86|28.86|28.86|28.83|28.83|0
1627659920000|2021-07-30 15:45:20|28.85|28.85|28.83|28.83|28.85|28.85|28.83|28.83|0
1627659930000|2021-07-30 15:45:30|28.86|28.86|28.83|28.83|28.86|28.86|28.83|28.83|0
1627659940000|2021-07-30 15:45:40|28.86|28.86|28.86|28.86|28.86|28.86|28.86|28.86|0
1627659950000|2021-07-30 15:45:50|28.85|28.85|28.91|28.91|28.91|28.91|28.85|28.85|0
1627659960000|2021-07-30 15:46:00|28.96|28.96|28.93|28.93|28.96|28.96|28.93|28.93|0
1627659970000|2021-07-30 15:46:10|28.94|28.94|28.95|28.95|28.95|28.95|28.94|28.94|0
1627659980000|2021-07-30 15:46:20|28.96|28.96|28.95|28.95|28.96|28.96|28.95|28.95|0
1627659990000|2021-07-30 15:46:30|28.96|28.96|28.93|28.93|28.96|28.96|28.93|28.93|0
1627660000000|2021-07-30 15:46:40|28.92|28.92|28.92|28.92|28.92|28.92|28.92|28.92|0
1627660010000|2021-07-30 15:46:50|28.87|28.87|28.91|28.91|28.91|28.91|28.87|28.87|0
1627660020000|2021-07-30 15:47:00|28.87|28.87|28.9|28.9|28.9|28.9|28.87|28.87|0
1627660030000|2021-07-30 15:47:10|28.88|28.88|28.88|28.88|28.88|28.88|28.88|28.88|0
1627660040000|2021-07-30 15:47:20|28.87|28.87|28.88|28.88|28.88|28.88|28.87|28.87|0
1627660050000|2021-07-30 15:47:30|28.87|28.87|28.88|28.88|28.88|28.88|28.87|28.87|0
1627660060000|2021-07-30 15:47:40|28.91|28.91|28.94|28.94|28.94|28.94|28.91|28.91|0
1627660070000|2021-07-30 15:47:50|28.92|28.92|28.87|28.87|28.92|28.92|28.87|28.87|0
1627660080000|2021-07-30 15:48:00|28.9|28.9|28.9|28.9|28.9|28.9|28.9|28.9|0
1627660090000|2021-07-30 15:48:10|28.91|28.91|28.88|28.88|28.91|28.91|28.88|28.88|0
1627660100000|2021-07-30 15:48:20|28.9|28.9|28.9|28.9|28.9|28.9|28.9|28.9|0
1627660110000|2021-07-30 15:48:30|28.88|28.88|28.83|28.83|28.88|28.88|28.83|28.83|0
1627660120000|2021-07-30 15:48:40|28.87|28.87|28.85|28.85|28.87|28.87|28.85|28.85|0
1627660130000|2021-07-30 15:48:50|28.87|28.87|28.87|28.87|28.87|28.87|28.87|28.87|0
1627660140000|2021-07-30 15:49:00|28.83|28.83|28.84|28.84|28.84|28.84|28.83|28.83|0
1627660150000|2021-07-30 15:49:10|28.82|28.82|28.82|28.82|28.82|28.82|28.82|28.82|0
1627660160000|2021-07-30 15:49:20|28.77|28.77|28.78|28.78|28.78|28.78|28.77|28.77|0
1627660170000|2021-07-30 15:49:30|28.77|28.77|28.7|28.7|28.77|28.77|28.7|28.7|0
1627660180000|2021-07-30 15:49:40|28.69|28.69|28.68|28.68|28.69|28.69|28.68|28.68|0
1627660190000|2021-07-30 15:49:50|28.71|28.71|28.7|28.7|28.71|28.71|28.7|28.7|0
1627660200000|2021-07-30 15:50:00|28.71|28.71|28.75|28.75|28.75|28.75|28.71|28.71|0
1627660210000|2021-07-30 15:50:10|28.78|28.78|28.79|28.79|28.79|28.79|28.78|28.78|0
1627660220000|2021-07-30 15:50:20|28.78|28.78|28.75|28.75|28.78|28.78|28.75|28.75|0
1627660230000|2021-07-30 15:50:30|28.77|28.77|28.78|28.78|28.78|28.78|28.77|28.77|0
1627660240000|2021-07-30 15:50:40|28.77|28.77|28.83|28.83|28.83|28.83|28.77|28.77|0
1627660250000|2021-07-30 15:50:50|28.81|28.81|28.81|28.81|28.81|28.81|28.81|28.81|0
1627660260000|2021-07-30 15:51:00|28.8|28.8|28.81|28.81|28.81|28.81|28.8|28.8|0
1627660270000|2021-07-30 15:51:10|28.8|28.8|28.8|28.8|28.8|28.8|28.8|28.8|0
1627660280000|2021-07-30 15:51:20|28.81|28.81|28.82|28.82|28.82|28.82|28.81|28.81|0
1627660290000|2021-07-30 15:51:30|28.8|28.8|28.81|28.81|28.81|28.81|28.8|28.8|0
1627660300000|2021-07-30 15:51:40|28.79|28.79|28.78|28.78|28.79|28.79|28.78|28.78|0
1627660310000|2021-07-30 15:51:50|28.76|28.76|28.79|28.79|28.79|28.79|28.76|28.76|0
1627660320000|2021-07-30 15:52:00|28.77|28.77|28.76|28.76|28.77|28.77|28.76|28.76|0
1627660340000|2021-07-30 15:52:20|28.77|28.77|28.73|28.73|28.77|28.77|28.73|28.73|0
1627660350000|2021-07-30 15:52:30|28.75|28.75|28.76|28.76|28.76|28.76|28.75|28.75|0
1627660360000|2021-07-30 15:52:40|28.71|28.71|28.71|28.71|28.71|28.71|28.71|28.71|0
1627660370000|2021-07-30 15:52:50|28.68|28.68|28.68|28.68|28.68|28.68|28.68|28.68|0
1627660380000|2021-07-30 15:53:00|28.67|28.67|28.71|28.71|28.71|28.71|28.67|28.67|0
1627660390000|2021-07-30 15:53:10|28.69|28.69|28.69|28.69|28.69|28.69|28.69|28.69|0
1627660400000|2021-07-30 15:53:20|28.73|28.73|28.71|28.71|28.73|28.73|28.71|28.71|0
1627660410000|2021-07-30 15:53:30|28.74|28.74|28.71|28.71|28.74|28.74|28.71|28.71|0
1627660420000|2021-07-30 15:53:40|28.75|28.75|28.89|28.89|28.89|28.89|28.75|28.75|0
1627660430000|2021-07-30 15:53:50|28.81|28.81|28.88|28.88|28.88|28.88|28.81|28.81|0
1627660440000|2021-07-30 15:54:00|28.85|28.85|28.82|28.82|28.85|28.85|28.82|28.82|0
1627660450000|2021-07-30 15:54:10|28.85|28.85|28.85|28.85|28.85|28.85|28.85|28.85|0
1627660460000|2021-07-30 15:54:20|28.86|28.86|28.83|28.83|28.86|28.86|28.83|28.83|0
1627660470000|2021-07-30 15:54:30|28.85|28.85|28.85|28.85|28.85|28.85|28.85|28.85|0
1627660480000|2021-07-30 15:54:40|28.84|28.84|28.78|28.78|28.84|28.84|28.78|28.78|0
1627660490000|2021-07-30 15:54:50|28.79|28.79|28.73|28.73|28.79|28.79|28.73|28.73|0
1627660500000|2021-07-30 15:55:00|28.7|28.7|28.7|28.7|28.7|28.7|28.7|28.7|0
1627660510000|2021-07-30 15:55:10|28.71|28.71|28.71|28.71|28.71|28.71|28.71|28.71|0
1627660520000|2021-07-30 15:55:20|28.74|28.74|28.74|28.74|28.74|28.74|28.74|28.74|0
1627660530000|2021-07-30 15:55:30|28.73|28.73|28.73|28.73|28.73|28.73|28.73|28.73|0
1627660540000|2021-07-30 15:55:40|28.72|28.72|28.73|28.73|28.73|28.73|28.72|28.72|0
1627660550000|2021-07-30 15:55:50|28.8|28.8|28.76|28.76|28.8|28.8|28.76|28.76|0
1627660560000|2021-07-30 15:56:00|28.78|28.78|28.76|28.76|28.78|28.78|28.76|28.76|0
1627660570000|2021-07-30 15:56:10|28.77|28.77|28.79|28.79|28.79|28.79|28.77|28.77|0
1627660580000|2021-07-30 15:56:20|28.83|28.83|28.81|28.81|28.83|28.83|28.81|28.81|0
1627660600000|2021-07-30 15:56:40|28.83|28.83|28.81|28.81|28.83|28.83|28.81|28.81|0
1627660610000|2021-07-30 15:56:50|28.82|28.82|28.82|28.82|28.82|28.82|28.82|28.82|0
1627660620000|2021-07-30 15:57:00|28.86|28.86|28.86|28.86|28.86|28.86|28.86|28.86|0
1627660660000|2021-07-30 15:57:40|28.84|28.84|28.86|28.86|28.86|28.86|28.84|28.84|0
1627660670000|2021-07-30 15:57:50|28.81|28.81|28.86|28.86|28.86|28.86|28.81|28.81|0
1627660680000|2021-07-30 15:58:00|28.81|28.81|28.81|28.81|28.81|28.81|28.81|28.81|0
1627660690000|2021-07-30 15:58:10|28.77|28.77|28.78|28.78|28.78|28.78|28.77|28.77|0
1627660700000|2021-07-30 15:58:20|28.76|28.76|28.77|28.77|28.77|28.77|28.76|28.76|0
1627660710000|2021-07-30 15:58:30|28.75|28.75|28.75|28.75|28.75|28.75|28.75|28.75|0
1627660720000|2021-07-30 15:58:40|28.82|28.82|28.81|28.81|28.82|28.82|28.81|28.81|0
1627660730000|2021-07-30 15:58:50|28.79|28.79|28.79|28.79|28.79|28.79|28.79|28.79|0
1627660740000|2021-07-30 15:59:00|28.8|28.8|28.8|28.8|28.8|28.8|28.8|28.8|0
1627660750000|2021-07-30 15:59:10|28.81|28.81|28.81|28.81|28.81|28.81|28.81|28.81|0
1627660760000|2021-07-30 15:59:20|28.82|28.82|28.82|28.82|28.82|28.82|28.82|28.82|0
1627660770000|2021-07-30 15:59:30|28.79|28.79|28.78|28.78|28.79|28.79|28.78|28.78|0
1627660780000|2021-07-30 15:59:40|28.8|28.8|28.76|28.76|28.8|28.8|28.76|28.76|0
1627660790000|2021-07-30 15:59:50|28.77|28.77|28.78|28.78|28.78|28.78|28.77|28.77|0
1627660810000|2021-07-30 16:00:10|28.77|28.77|28.77|28.77|28.77|28.77|28.77|28.77|0
1627660820000|2021-07-30 16:00:20|28.78|28.78|28.78|28.78|28.78|28.78|28.78|28.78|0
1627660830000|2021-07-30 16:00:30|28.77|28.77|28.78|28.78|28.78|28.78|28.77|28.77|0
1627660840000|2021-07-30 16:00:40|28.76|28.76|28.74|28.74|28.76|28.76|28.74|28.74|0
1627660850000|2021-07-30 16:00:50|28.71|28.71|28.78|28.78|28.78|28.78|28.71|28.71|0
1627660860000|2021-07-30 16:01:00|28.75|28.75|28.75|28.75|28.75|28.75|28.75|28.75|0
1627660870000|2021-07-30 16:01:10|28.77|28.77|28.76|28.76|28.77|28.77|28.76|28.76|0
1627660880000|2021-07-30 16:01:20|28.75|28.75|28.76|28.76|28.76|28.76|28.75|28.75|0
1627660890000|2021-07-30 16:01:30|28.75|28.75|28.75|28.75|28.75|28.75|28.75|28.75|0
1627660900000|2021-07-30 16:01:40|28.73|28.73|28.73|28.73|28.73|28.73|28.73|28.73|0
1627660910000|2021-07-30 16:01:50|28.75|28.75|28.73|28.73|28.75|28.75|28.73|28.73|0
1627660920000|2021-07-30 16:02:00|28.71|28.71|28.72|28.72|28.72|28.72|28.71|28.71|0
1627660930000|2021-07-30 16:02:10|28.71|28.71|28.74|28.74|28.74|28.74|28.71|28.71|0
1627660940000|2021-07-30 16:02:20|28.71|28.71|28.68|28.68|28.71|28.71|28.68|28.68|0
1627660950000|2021-07-30 16:02:30|28.7|28.7|28.7|28.7|28.7|28.7|28.7|28.7|0
1627660960000|2021-07-30 16:02:40|28.67|28.67|28.71|28.71|28.71|28.71|28.67|28.67|0
1627660970000|2021-07-30 16:02:50|28.67|28.67|28.7|28.7|28.7|28.7|28.67|28.67|0
1627660980000|2021-07-30 16:03:00|28.69|28.69|28.68|28.68|28.69|28.69|28.68|28.68|0
1627660990000|2021-07-30 16:03:10|28.7|28.7|28.7|28.7|28.7|28.7|28.7|28.7|0
1627661000000|2021-07-30 16:03:20|28.68|28.68|28.68|28.68|28.68|28.68|28.68|28.68|0
1627661010000|2021-07-30 16:03:30|28.66|28.66|28.66|28.66|28.66|28.66|28.66|28.66|0
1627661020000|2021-07-30 16:03:40|28.7|28.7|28.68|28.68|28.7|28.7|28.68|28.68|0
1627661030000|2021-07-30 16:03:50|28.67|28.67|28.68|28.68|28.68|28.68|28.67|28.67|0
1627661040000|2021-07-30 16:04:00|28.7|28.7|28.7|28.7|28.7|28.7|28.7|28.7|0
1627661050000|2021-07-30 16:04:10|28.69|28.69|28.69|28.69|28.69|28.69|28.69|28.69|0
1627661060000|2021-07-30 16:04:20|28.7|28.7|28.68|28.68|28.7|28.7|28.68|28.68|0
1627661070000|2021-07-30 16:04:30|28.69|28.69|28.67|28.67|28.69|28.69|28.67|28.67|0
1627661080000|2021-07-30 16:04:40|28.68|28.68|28.7|28.7|28.7|28.7|28.68|28.68|0
1627661090000|2021-07-30 16:04:50|28.66|28.66|28.66|28.66|28.66|28.66|28.66|28.66|0
1627661100000|2021-07-30 16:05:00|28.67|28.67|28.67|28.67|28.67|28.67|28.67|28.67|0
1627661110000|2021-07-30 16:05:10|28.56|28.56|28.59|28.59|28.59|28.59|28.56|28.56|0
1627661120000|2021-07-30 16:05:20|28.58|28.58|28.52|28.52|28.58|28.58|28.52|28.52|0
1627661130000|2021-07-30 16:05:30|28.54|28.54|28.56|28.56|28.56|28.56|28.54|28.54|0
1627661140000|2021-07-30 16:05:40|28.58|28.58|28.57|28.57|28.58|28.58|28.57|28.57|0
1627661150000|2021-07-30 16:05:50|28.59|28.59|28.56|28.56|28.59|28.59|28.56|28.56|0
1627661160000|2021-07-30 16:06:00|28.57|28.57|28.57|28.57|28.57|28.57|28.57|28.57|0
1627661170000|2021-07-30 16:06:10|28.56|28.56|28.57|28.57|28.57|28.57|28.56|28.56|0
1627661180000|2021-07-30 16:06:20|28.59|28.59|28.7|28.7|28.7|28.7|28.59|28.59|0
1627661190000|2021-07-30 16:06:30|28.68|28.68|28.73|28.73|28.73|28.73|28.68|28.68|0
1627661200000|2021-07-30 16:06:40|28.7|28.7|28.72|28.72|28.72|28.72|28.7|28.7|0
1627661210000|2021-07-30 16:06:50|28.69|28.69|28.65|28.65|28.69|28.69|28.65|28.65|0
1627661230000|2021-07-30 16:07:10|28.7|28.7|28.7|28.7|28.7|28.7|28.7|28.7|0
1627661240000|2021-07-30 16:07:20|28.68|28.68|28.7|28.7|28.7|28.7|28.68|28.68|0
1627661250000|2021-07-30 16:07:30|28.66|28.66|28.62|28.62|28.66|28.66|28.62|28.62|0
1627661270000|2021-07-30 16:07:50|28.59|28.59|28.59|28.59|28.59|28.59|28.59|28.59|0
1627661280000|2021-07-30 16:08:00|28.62|28.62|28.62|28.62|28.62|28.62|28.62|28.62|0
1627661290000|2021-07-30 16:08:10|28.59|28.59|28.6|28.6|28.6|28.6|28.59|28.59|0
1627661300000|2021-07-30 16:08:20|28.61|28.61|28.59|28.59|28.61|28.61|28.59|28.59|0
1627661310000|2021-07-30 16:08:30|28.6|28.6|28.59|28.59|28.6|28.6|28.59|28.59|0
1627661320000|2021-07-30 16:08:40|28.61|28.61|28.62|28.62|28.62|28.62|28.61|28.61|0
1627661330000|2021-07-30 16:08:50|28.6|28.6|28.61|28.61|28.61|28.61|28.6|28.6|0
1627661340000|2021-07-30 16:09:00|28.62|28.62|28.62|28.62|28.62|28.62|28.62|28.62|0
1627661350000|2021-07-30 16:09:10|28.61|28.61|28.6|28.6|28.61|28.61|28.6|28.6|0
1627661360000|2021-07-30 16:09:20|28.62|28.62|28.62|28.62|28.62|28.62|28.62|28.62|0
1627661370000|2021-07-30 16:09:30|28.65|28.65|28.65|28.65|28.65|28.65|28.65|28.65|0
1627661380000|2021-07-30 16:09:40|28.61|28.61|28.64|28.64|28.64|28.64|28.61|28.61|0
1627661390000|2021-07-30 16:09:50|28.62|28.62|28.63|28.63|28.63|28.63|28.62|28.62|0
1627661400000|2021-07-30 16:10:00|28.62|28.62|28.62|28.62|28.62|28.62|28.62|28.62|0
1627661410000|2021-07-30 16:10:10|28.63|28.63|28.61|28.61|28.63|28.63|28.61|28.61|0
1627661420000|2021-07-30 16:10:20|28.63|28.63|28.64|28.64|28.64|28.64|28.63|28.63|0
1627661430000|2021-07-30 16:10:30|28.66|28.66|28.66|28.66|28.66|28.66|28.66|28.66|0
1627661440000|2021-07-30 16:10:40|28.65|28.65|28.64|28.64|28.65|28.65|28.64|28.64|0
1627661450000|2021-07-30 16:10:50|28.65|28.65|28.65|28.65|28.65|28.65|28.65|28.65|0
1627661460000|2021-07-30 16:11:00|28.64|28.64|28.64|28.64|28.64|28.64|28.64|28.64|0
1627661470000|2021-07-30 16:11:10|28.68|28.68|28.68|28.68|28.68|28.68|28.68|28.68|0
1627661480000|2021-07-30 16:11:20|28.7|28.7|28.7|28.7|28.7|28.7|28.7|28.7|0
1627661490000|2021-07-30 16:11:30|28.71|28.71|28.74|28.74|28.74|28.74|28.71|28.71|0
1627661500000|2021-07-30 16:11:40|28.75|28.75|28.74|28.74|28.75|28.75|28.74|28.74|0
1627661520000|2021-07-30 16:12:00|28.75|28.75|28.69|28.69|28.75|28.75|28.69|28.69|0
1627661530000|2021-07-30 16:12:10|28.71|28.71|28.71|28.71|28.71|28.71|28.71|28.71|0
1627661540000|2021-07-30 16:12:20|28.72|28.72|28.72|28.72|28.72|28.72|28.72|28.72|0
1627661560000|2021-07-30 16:12:40|28.74|28.74|28.73|28.73|28.74|28.74|28.73|28.73|0
1627661570000|2021-07-30 16:12:50|28.74|28.74|28.73|28.73|28.74|28.74|28.73|28.73|0
1627661580000|2021-07-30 16:13:00|28.74|28.74|28.75|28.75|28.75|28.75|28.74|28.74|0
1627661590000|2021-07-30 16:13:10|28.77|28.77|28.8|28.8|28.8|28.8|28.77|28.77|0
1627661600000|2021-07-30 16:13:20|28.79|28.79|28.87|28.87|28.87|28.87|28.79|28.79|0
1627661610000|2021-07-30 16:13:30|28.9|28.9|28.9|28.9|28.9|28.9|28.9|28.9|0
1627661620000|2021-07-30 16:13:40|28.89|28.89|28.89|28.89|28.89|28.89|28.89|28.89|0
1627661630000|2021-07-30 16:13:50|28.9|28.9|28.9|28.9|28.9|28.9|28.9|28.9|0
1627661640000|2021-07-30 16:14:00|28.89|28.89|28.9|28.9|28.9|28.9|28.89|28.89|0
1627661650000|2021-07-30 16:14:10|28.89|28.89|28.89|28.89|28.89|28.89|28.89|28.89|0
1627661660000|2021-07-30 16:14:20|28.88|28.88|28.9|28.9|28.9|28.9|28.88|28.88|0
1627661670000|2021-07-30 16:14:30|28.89|28.89|28.89|28.89|28.89|28.89|28.89|28.89|0
1627661680000|2021-07-30 16:14:40|28.88|28.88|28.87|28.87|28.88|28.88|28.87|28.87|0
1627661690000|2021-07-30 16:14:50|28.89|28.89|28.89|28.89|28.89|28.89|28.89|28.89|0
1627661700000|2021-07-30 16:15:00|28.9|28.9|28.89|28.89|28.9|28.9|28.89|28.89|0
1627661720000|2021-07-30 16:15:20|28.96|28.96|28.96|28.96|28.96|28.96|28.96|28.96|0
1627661730000|2021-07-30 16:15:30|29.12|29.12|29.12|29.12|29.12|29.12|29.12|29.12|0
1627661740000|2021-07-30 16:15:40|29.39|29.39|29.48|29.48|29.48|29.48|29.39|29.39|0
1627661750000|2021-07-30 16:15:50|29.5|29.5|29.51|29.51|29.51|29.51|29.5|29.5|0
1627661760000|2021-07-30 16:16:00|29.77|29.77|29.67|29.67|29.77|29.77|29.67|29.67|0
1627661770000|2021-07-30 16:16:10|29.57|29.57|29.57|29.57|29.57|29.57|29.57|29.57|0
1627661780000|2021-07-30 16:16:20|29.51|29.51|29.48|29.48|29.51|29.51|29.48|29.48|0
1627661790000|2021-07-30 16:16:30|29.62|29.62|29.52|29.52|29.62|29.62|29.52|29.52|0
1627661800000|2021-07-30 16:16:40|29.62|29.62|29.67|29.67|29.67|29.67|29.62|29.62|0
1627661810000|2021-07-30 16:16:50|29.69|29.69|29.73|29.73|29.73|29.73|29.69|29.69|0
1627661820000|2021-07-30 16:17:00|29.75|29.75|29.8|29.8|29.8|29.8|29.75|29.75|0
1627661830000|2021-07-30 16:17:10|29.58|29.58|29.58|29.58|29.58|29.58|29.58|29.58|0
1627661840000|2021-07-30 16:17:20|29.62|29.62|29.64|29.64|29.64|29.64|29.62|29.62|0
1627661850000|2021-07-30 16:17:30|29.59|29.59|29.59|29.59|29.59|29.59|29.59|29.59|0
1627661860000|2021-07-30 16:17:40|29.57|29.57|29.54|29.54|29.57|29.57|29.54|29.54|0
1627661870000|2021-07-30 16:17:50|29.59|29.59|29.71|29.71|29.71|29.71|29.59|29.59|0
1627661880000|2021-07-30 16:18:00|29.75|29.75|29.82|29.82|29.82|29.82|29.75|29.75|0
1627661890000|2021-07-30 16:18:10|29.71|29.71|29.71|29.71|29.71|29.71|29.71|29.71|0
1627661900000|2021-07-30 16:18:20|29.7|29.7|29.78|29.78|29.78|29.78|29.7|29.7|0
1627661910000|2021-07-30 16:18:30|29.72|29.72|29.72|29.72|29.72|29.72|29.72|29.72|0
1627661920000|2021-07-30 16:18:40|29.71|29.71|29.71|29.71|29.71|29.71|29.71|29.71|0
1627661930000|2021-07-30 16:18:50|29.81|29.81|29.83|29.83|29.83|29.83|29.81|29.81|0
1627661940000|2021-07-30 16:19:00|29.82|29.82|29.8|29.8|29.82|29.82|29.8|29.8|0
1627661950000|2021-07-30 16:19:10|29.78|29.78|29.74|29.74|29.78|29.78|29.74|29.74|0
1627661960000|2021-07-30 16:19:20|29.77|29.77|29.61|29.61|29.77|29.77|29.61|29.61|0
1627661970000|2021-07-30 16:19:30|29.69|29.69|29.71|29.71|29.71|29.71|29.69|29.69|0
1627661980000|2021-07-30 16:19:40|29.65|29.65|29.7|29.7|29.7|29.7|29.65|29.65|0
1627661990000|2021-07-30 16:19:50|29.67|29.67|29.67|29.67|29.67|29.67|29.67|29.67|0
1627662000000|2021-07-30 16:20:00|29.72|29.72|29.75|29.75|29.75|29.75|29.72|29.72|0
1627662010000|2021-07-30 16:20:10|29.79|29.79|29.8|29.8|29.8|29.8|29.79|29.79|0
1627662020000|2021-07-30 16:20:20|29.95|29.95|29.94|29.94|29.95|29.95|29.94|29.94|0
1627662030000|2021-07-30 16:20:30|30|30|30|30|30|30|30|30|0
1627662040000|2021-07-30 16:20:40|30.01|30.01|30.06|30.06|30.06|30.06|30.01|30.01|0
1627662050000|2021-07-30 16:20:50|30.08|30.08|30.05|30.05|30.08|30.08|30.05|30.05|0
1627662060000|2021-07-30 16:21:00|30.07|30.07|30.08|30.08|30.08|30.08|30.07|30.07|0
1627662070000|2021-07-30 16:21:10|30.05|30.05|30.07|30.07|30.07|30.07|30.05|30.05|0
1627662080000|2021-07-30 16:21:20|30.03|30.03|29.93|29.93|30.03|30.03|29.93|29.93|0
1627662090000|2021-07-30 16:21:30|29.92|29.92|30.04|30.04|30.04|30.04|29.92|29.92|0
1627662100000|2021-07-30 16:21:40|30.08|30.08|30.08|30.08|30.08|30.08|30.08|30.08|0
1627662110000|2021-07-30 16:21:50|30.17|30.17|30.09|30.09|30.17|30.17|30.09|30.09|0
1627662120000|2021-07-30 16:22:00|30.13|30.13|30.13|30.13|30.13|30.13|30.13|30.13|0
1627662130000|2021-07-30 16:22:10|30.04|30.04|30.04|30.04|30.04|30.04|30.04|30.04|0
1627662140000|2021-07-30 16:22:20|30.09|30.09|30.12|30.12|30.12|30.12|30.09|30.09|0
1627662150000|2021-07-30 16:22:30|30.2|30.2|30.19|30.19|30.2|30.2|30.19|30.19|0
1627662160000|2021-07-30 16:22:40|30.18|30.18|30.24|30.24|30.24|30.24|30.18|30.18|0
1627662170000|2021-07-30 16:22:50|30.21|30.21|30.11|30.11|30.21|30.21|30.11|30.11|0
1627662180000|2021-07-30 16:23:00|30.15|30.15|30.13|30.13|30.15|30.15|30.13|30.13|0
1627662190000|2021-07-30 16:23:10|30.18|30.18|30.23|30.23|30.23|30.23|30.18|30.18|0
1627662200000|2021-07-30 16:23:20|30.2|30.2|30.09|30.09|30.2|30.2|30.09|30.09|0
1627662210000|2021-07-30 16:23:30|30.13|30.13|30.14|30.14|30.14|30.14|30.13|30.13|0
1627662220000|2021-07-30 16:23:40|30.2|30.2|30.14|30.14|30.2|30.2|30.14|30.14|0
1627662230000|2021-07-30 16:23:50|30.15|30.15|30.15|30.15|30.15|30.15|30.15|30.15|0
1627662240000|2021-07-30 16:24:00|30.14|30.14|30.18|30.18|30.18|30.18|30.14|30.14|0
1627662250000|2021-07-30 16:24:10|30.15|30.15|30.18|30.18|30.18|30.18|30.15|30.15|0
1627662260000|2021-07-30 16:24:20|30.23|30.23|30.2|30.2|30.23|30.23|30.2|30.2|0
1627662270000|2021-07-30 16:24:30|30.22|30.22|30.21|30.21|30.22|30.22|30.21|30.21|0
1627662280000|2021-07-30 16:24:40|30.27|30.27|30.23|30.23|30.27|30.27|30.23|30.23|0
1627662290000|2021-07-30 16:24:50|30.17|30.17|30.17|30.17|30.17|30.17|30.17|30.17|0
1627662300000|2021-07-30 16:25:00|30.09|30.09|30.09|30.09|30.09|30.09|30.09|30.09|0
1627662310000|2021-07-30 16:25:10|30.16|30.16|30.13|30.13|30.16|30.16|30.13|30.13|0
1627662320000|2021-07-30 16:25:20|30.11|30.11|30.09|30.09|30.11|30.11|30.09|30.09|0
1627662330000|2021-07-30 16:25:30|30.15|30.15|30.15|30.15|30.15|30.15|30.15|30.15|0
1627662340000|2021-07-30 16:25:40|30.09|30.09|30.09|30.09|30.09|30.09|30.09|30.09|0
1627662350000|2021-07-30 16:25:50|30|30|30|30|30|30|30|30|0
1627662360000|2021-07-30 16:26:00|29.88|29.88|29.83|29.83|29.88|29.88|29.83|29.83|0
1627662370000|2021-07-30 16:26:10|29.77|29.77|29.78|29.78|29.78|29.78|29.77|29.77|0
1627662380000|2021-07-30 16:26:20|29.88|29.88|29.92|29.92|29.92|29.92|29.88|29.88|0
1627662390000|2021-07-30 16:26:30|29.93|29.93|29.93|29.93|29.93|29.93|29.93|29.93|0
1627662400000|2021-07-30 16:26:40|29.97|29.97|29.95|29.95|29.97|29.97|29.95|29.95|0
1627662410000|2021-07-30 16:26:50|29.98|29.98|30.03|30.03|30.03|30.03|29.98|29.98|0
1627662420000|2021-07-30 16:27:00|30.04|30.04|30.04|30.04|30.04|30.04|30.04|30.04|0
1627662430000|2021-07-30 16:27:10|30.03|30.03|29.95|29.95|30.03|30.03|29.95|29.95|0
1627662440000|2021-07-30 16:27:20|29.94|29.94|30.04|30.04|30.04|30.04|29.94|29.94|0
1627662450000|2021-07-30 16:27:30|30.03|30.03|30.03|30.03|30.03|30.03|30.03|30.03|0
1627662460000|2021-07-30 16:27:40|30|30|30|30|30|30|30|30|0
1627662470000|2021-07-30 16:27:50|30.03|30.03|29.97|29.97|30.03|30.03|29.97|29.97|0
1627662480000|2021-07-30 16:28:00|29.96|29.96|30.04|30.04|30.04|30.04|29.96|29.96|0
1627662490000|2021-07-30 16:28:10|29.99|29.99|30.03|30.03|30.03|30.03|29.99|29.99|0
1627662500000|2021-07-30 16:28:20|30.07|30.07|30.05|30.05|30.07|30.07|30.05|30.05|0
1627662510000|2021-07-30 16:28:30|30.03|30.03|30.04|30.04|30.04|30.04|30.03|30.03|0
1627662520000|2021-07-30 16:28:40|30.05|30.05|29.93|29.93|30.05|30.05|29.93|29.93|0
1627662530000|2021-07-30 16:28:50|30.03|30.03|29.84|29.84|30.03|30.03|29.84|29.84|0
1627662540000|2021-07-30 16:29:00|29.86|29.86|29.92|29.92|29.92|29.92|29.86|29.86|0
1627662550000|2021-07-30 16:29:10|29.9|29.9|29.88|29.88|29.9|29.9|29.88|29.88|0
1627662560000|2021-07-30 16:29:20|29.94|29.94|29.91|29.91|29.94|29.94|29.91|29.91|0
1627662570000|2021-07-30 16:29:30|29.88|29.88|29.87|29.87|29.88|29.88|29.87|29.87|0
1627662580000|2021-07-30 16:29:40|29.89|29.89|29.92|29.92|29.92|29.92|29.89|29.89|0
1627662590000|2021-07-30 16:29:50|29.83|29.83|29.87|29.87|29.87|29.87|29.83|29.83|0
1627662600000|2021-07-30 16:30:00|29.84|29.84|29.84|29.84|29.84|29.84|29.84|29.84|0
1627662610000|2021-07-30 16:30:10|29.88|29.88|29.91|29.91|29.91|29.91|29.88|29.88|0
1627662620000|2021-07-30 16:30:20|29.92|29.92|29.87|29.87|29.92|29.92|29.87|29.87|0
1627662630000|2021-07-30 16:30:30|29.9|29.9|29.96|29.96|29.96|29.96|29.9|29.9|0
1627662640000|2021-07-30 16:30:40|29.92|29.92|29.9|29.9|29.92|29.92|29.9|29.9|0
1627662650000|2021-07-30 16:30:50|29.94|29.94|29.94|29.94|29.94|29.94|29.94|29.94|0
1627662660000|2021-07-30 16:31:00|29.93|29.93|29.94|29.94|29.94|29.94|29.93|29.93|0
1627662670000|2021-07-30 16:31:10|29.98|29.98|29.98|29.98|29.98|29.98|29.98|29.98|0
1627662680000|2021-07-30 16:31:20|29.97|29.97|29.98|29.98|29.98|29.98|29.97|29.97|0
1627662690000|2021-07-30 16:31:30|30|30|29.98|29.98|30|30|29.98|29.98|0
1627662700000|2021-07-30 16:31:40|29.99|29.99|29.99|29.99|29.99|29.99|29.99|29.99|0
1627662710000|2021-07-30 16:31:50|30.03|30.03|30.05|30.05|30.05|30.05|30.03|30.03|0
1627662720000|2021-07-30 16:32:00|30.06|30.06|30.06|30.06|30.06|30.06|30.06|30.06|0
1627662730000|2021-07-30 16:32:10|30.08|30.08|30.08|30.08|30.08|30.08|30.08|30.08|0
1627662740000|2021-07-30 16:32:20|30.17|30.17|30.13|30.13|30.17|30.17|30.13|30.13|0
1627662750000|2021-07-30 16:32:30|30.12|30.12|30.1|30.1|30.12|30.12|30.1|30.1|0
1627662760000|2021-07-30 16:32:40|30.11|30.11|30.13|30.13|30.13|30.13|30.11|30.11|0
1627662770000|2021-07-30 16:32:50|30.17|30.17|30.16|30.16|30.17|30.17|30.16|30.16|0
1627662780000|2021-07-30 16:33:00|30.11|30.11|30.11|30.11|30.11|30.11|30.11|30.11|0
1627662790000|2021-07-30 16:33:10|30.16|30.16|30.2|30.2|30.2|30.2|30.16|30.16|0
1627662800000|2021-07-30 16:33:20|30.19|30.19|30.25|30.25|30.25|30.25|30.19|30.19|0
1627662810000|2021-07-30 16:33:30|30.24|30.24|30.24|30.24|30.24|30.24|30.24|30.24|0
1627662820000|2021-07-30 16:33:40|30.23|30.23|30.25|30.25|30.25|30.25|30.23|30.23|0
1627662830000|2021-07-30 16:33:50|30.26|30.26|30.24|30.24|30.26|30.26|30.24|30.24|0
1627662840000|2021-07-30 16:34:00|30.23|30.23|30.18|30.18|30.23|30.23|30.18|30.18|0
1627662850000|2021-07-30 16:34:10|30.19|30.19|30.19|30.19|30.19|30.19|30.19|30.19|0
1627662860000|2021-07-30 16:34:20|30.12|30.12|30.12|30.12|30.12|30.12|30.12|30.12|0
1627662870000|2021-07-30 16:34:30|30.09|30.09|30.1|30.1|30.1|30.1|30.09|30.09|0
1627662880000|2021-07-30 16:34:40|30.14|30.14|30.08|30.08|30.14|30.14|30.08|30.08|0
1627662890000|2021-07-30 16:34:50|30.09|30.09|30.07|30.07|30.09|30.09|30.07|30.07|0
1627662900000|2021-07-30 16:35:00|30.05|30.05|30.05|30.05|30.05|30.05|30.05|30.05|0
1627662910000|2021-07-30 16:35:10|30.08|30.08|30.08|30.08|30.08|30.08|30.08|30.08|0
1627662920000|2021-07-30 16:35:20|30.16|30.16|30.15|30.15|30.16|30.16|30.15|30.15|0
1627662930000|2021-07-30 16:35:30|30.13|30.13|30.14|30.14|30.14|30.14|30.13|30.13|0
1627662940000|2021-07-30 16:35:40|30.15|30.15|30.16|30.16|30.16|30.16|30.15|30.15|0
1627662950000|2021-07-30 16:35:50|30.17|30.17|30.14|30.14|30.17|30.17|30.14|30.14|0
1627662960000|2021-07-30 16:36:00|30.12|30.12|30.13|30.13|30.13|30.13|30.12|30.12|0
1627662970000|2021-07-30 16:36:10|30.22|30.22|30.27|30.27|30.27|30.27|30.22|30.22|0
1627662980000|2021-07-30 16:36:20|30.29|30.29|30.28|30.28|30.29|30.29|30.28|30.28|0
1627662990000|2021-07-30 16:36:30|30.21|30.21|30.22|30.22|30.22|30.22|30.21|30.21|0
1627663000000|2021-07-30 16:36:40|30.25|30.25|30.25|30.25|30.25|30.25|30.25|30.25|0
1627663010000|2021-07-30 16:36:50|30.23|30.23|30.26|30.26|30.26|30.26|30.23|30.23|0
1627663020000|2021-07-30 16:37:00|30.24|30.24|30.26|30.26|30.26|30.26|30.24|30.24|0
1627663030000|2021-07-30 16:37:10|30.27|30.27|30.26|30.26|30.27|30.27|30.26|30.26|0
1627663050000|2021-07-30 16:37:30|30.27|30.27|30.21|30.21|30.27|30.27|30.21|30.21|0
1627663060000|2021-07-30 16:37:40|30.12|30.12|30.17|30.17|30.17|30.17|30.12|30.12|0
1627663070000|2021-07-30 16:37:50|30.18|30.18|30.18|30.18|30.18|30.18|30.18|30.18|0
1627663080000|2021-07-30 16:38:00|30.19|30.19|30.19|30.19|30.19|30.19|30.19|30.19|0
1627663090000|2021-07-30 16:38:10|30.26|30.26|30.26|30.26|30.26|30.26|30.26|30.26|0
1627663100000|2021-07-30 16:38:20|30.36|30.36|30.36|30.36|30.36|30.36|30.36|30.36|0
1627663110000|2021-07-30 16:38:30|30.37|30.37|30.32|30.32|30.37|30.37|30.32|30.32|0
1627663120000|2021-07-30 16:38:40|30.3|30.3|30.35|30.35|30.35|30.35|30.3|30.3|0
1627663130000|2021-07-30 16:38:50|30.34|30.34|30.31|30.31|30.34|30.34|30.31|30.31|0
1627663140000|2021-07-30 16:39:00|30.32|30.32|30.32|30.32|30.32|30.32|30.32|30.32|0
1627663150000|2021-07-30 16:39:10|30.26|30.26|30.25|30.25|30.26|30.26|30.25|30.25|0
1627663160000|2021-07-30 16:39:20|30.27|30.27|30.27|30.27|30.27|30.27|30.27|30.27|0
1627663170000|2021-07-30 16:39:30|30.28|30.28|30.28|30.28|30.28|30.28|30.28|30.28|0
1627663180000|2021-07-30 16:39:40|30.27|30.27|30.27|30.27|30.27|30.27|30.27|30.27|0
1627663190000|2021-07-30 16:39:50|30.3|30.3|30.36|30.36|30.36|30.36|30.3|30.3|0
1627663200000|2021-07-30 16:40:00|30.38|30.38|30.36|30.36|30.38|30.38|30.36|30.36|0
1627663210000|2021-07-30 16:40:10|30.34|30.34|30.34|30.34|30.34|30.34|30.34|30.34|0
1627663220000|2021-07-30 16:40:20|30.29|30.29|30.32|30.32|30.32|30.32|30.29|30.29|0
1627663230000|2021-07-30 16:40:30|30.3|30.3|30.32|30.32|30.32|30.32|30.3|30.3|0
1627663240000|2021-07-30 16:40:40|30.3|30.3|30.34|30.34|30.34|30.34|30.3|30.3|0
1627663250000|2021-07-30 16:40:50|30.36|30.36|30.38|30.38|30.38|30.38|30.36|30.36|0
1627663260000|2021-07-30 16:41:00|30.37|30.37|30.34|30.34|30.37|30.37|30.34|30.34|0
1627663270000|2021-07-30 16:41:10|30.35|30.35|30.34|30.34|30.35|30.35|30.34|30.34|0
1627663280000|2021-07-30 16:41:20|30.36|30.36|30.37|30.37|30.37|30.37|30.36|30.36|0
1627663290000|2021-07-30 16:41:30|30.38|30.38|30.39|30.39|30.39|30.39|30.38|30.38|0
1627663300000|2021-07-30 16:41:40|30.47|30.47|30.47|30.47|30.47|30.47|30.47|30.47|0
1627663310000|2021-07-30 16:41:50|30.45|30.45|30.49|30.49|30.49|30.49|30.45|30.45|0
1627663320000|2021-07-30 16:42:00|30.46|30.46|30.46|30.46|30.46|30.46|30.46|30.46|0
1627663330000|2021-07-30 16:42:10|30.48|30.48|30.48|30.48|30.48|30.48|30.48|30.48|0
1627663340000|2021-07-30 16:42:20|30.47|30.47|30.49|30.49|30.49|30.49|30.47|30.47|0
1627663350000|2021-07-30 16:42:30|30.59|30.59|30.61|30.61|30.61|30.61|30.59|30.59|0
1627663360000|2021-07-30 16:42:40|30.59|30.59|30.6|30.6|30.6|30.6|30.59|30.59|0
1627663370000|2021-07-30 16:42:50|30.64|30.64|30.64|30.64|30.64|30.64|30.64|30.64|0
1627663380000|2021-07-30 16:43:00|30.58|30.58|30.59|30.59|30.59|30.59|30.58|30.58|0
1627663390000|2021-07-30 16:43:10|30.51|30.51|30.57|30.57|30.57|30.57|30.51|30.51|0
1627663400000|2021-07-30 16:43:20|30.56|30.56|30.54|30.54|30.56|30.56|30.54|30.54|0
1627663410000|2021-07-30 16:43:30|30.55|30.55|30.56|30.56|30.56|30.56|30.55|30.55|0
1627663420000|2021-07-30 16:43:40|30.58|30.58|30.6|30.6|30.6|30.6|30.58|30.58|0
1627663430000|2021-07-30 16:43:50|30.59|30.59|30.59|30.59|30.59|30.59|30.59|30.59|0
1627663440000|2021-07-30 16:44:00|30.6|30.6|30.6|30.6|30.6|30.6|30.6|30.6|0
1627663450000|2021-07-30 16:44:10|30.59|30.59|30.54|30.54|30.59|30.59|30.54|30.54|0
1627663460000|2021-07-30 16:44:20|30.58|30.58|30.54|30.54|30.58|30.58|30.54|30.54|0
1627663470000|2021-07-30 16:44:30|30.53|30.53|30.5|30.5|30.53|30.53|30.5|30.5|0
1627663480000|2021-07-30 16:44:40|30.37|30.37|30.34|30.34|30.37|30.37|30.34|30.34|0
1627663490000|2021-07-30 16:44:50|30.3|30.3|30.34|30.34|30.34|30.34|30.3|30.3|0
1627663500000|2021-07-30 16:45:00|30.4|30.4|30.41|30.41|30.41|30.41|30.4|30.4|0
1627663510000|2021-07-30 16:45:10|30.45|30.45|30.45|30.45|30.45|30.45|30.45|30.45|0
1627663520000|2021-07-30 16:45:20|30.34|30.34|30.34|30.34|30.34|30.34|30.34|30.34|0
1627663530000|2021-07-30 16:45:30|30.28|30.28|30.31|30.31|30.31|30.31|30.28|30.28|0
1627663540000|2021-07-30 16:45:40|30.36|30.36|30.31|30.31|30.36|30.36|30.31|30.31|0
1627663550000|2021-07-30 16:45:50|30.3|30.3|30.3|30.3|30.3|30.3|30.3|30.3|0
1627663560000|2021-07-30 16:46:00|30.34|30.34|30.25|30.25|30.34|30.34|30.25|30.25|0
1627663570000|2021-07-30 16:46:10|30.12|30.12|30.12|30.12|30.12|30.12|30.12|30.12|0
1627663580000|2021-07-30 16:46:20|30.16|30.16|30.19|30.19|30.19|30.19|30.16|30.16|0
1627663590000|2021-07-30 16:46:30|30.21|30.21|30.19|30.19|30.21|30.21|30.19|30.19|0
1627663600000|2021-07-30 16:46:40|30.17|30.17|30.14|30.14|30.17|30.17|30.14|30.14|0
1627663610000|2021-07-30 16:46:50|30.11|30.11|30.11|30.11|30.11|30.11|30.11|30.11|0
1627663630000|2021-07-30 16:47:10|30.13|30.13|30.1|30.1|30.13|30.13|30.1|30.1|0
1627663640000|2021-07-30 16:47:20|30.16|30.16|30.11|30.11|30.16|30.16|30.11|30.11|0
1627663650000|2021-07-30 16:47:30|30.14|30.14|30.12|30.12|30.14|30.14|30.12|30.12|0
1627663660000|2021-07-30 16:47:40|30.13|30.13|30.13|30.13|30.13|30.13|30.13|30.13|0
1627663670000|2021-07-30 16:47:50|30.14|30.14|30.14|30.14|30.14|30.14|30.14|30.14|0
1627663680000|2021-07-30 16:48:00|30.15|30.15|30.15|30.15|30.15|30.15|30.15|30.15|0
1627663700000|2021-07-30 16:48:20|30.16|30.16|30.15|30.15|30.16|30.16|30.15|30.15|0
1627663710000|2021-07-30 16:48:30|30.25|30.25|30.24|30.24|30.25|30.25|30.24|30.24|0
1627663720000|2021-07-30 16:48:40|30.23|30.23|30.23|30.23|30.23|30.23|30.23|30.23|0
1627663730000|2021-07-30 16:48:50|30.27|30.27|30.28|30.28|30.28|30.28|30.27|30.27|0
1627663740000|2021-07-30 16:49:00|30.27|30.27|30.32|30.32|30.32|30.32|30.27|30.27|0
1627663750000|2021-07-30 16:49:10|30.33|30.33|30.32|30.32|30.33|30.33|30.32|30.32|0
1627663760000|2021-07-30 16:49:20|30.3|30.3|30.32|30.32|30.32|30.32|30.3|30.3|0
1627663770000|2021-07-30 16:49:30|30.37|30.37|30.35|30.35|30.37|30.37|30.35|30.35|0
1627663780000|2021-07-30 16:49:40|30.37|30.37|30.38|30.38|30.38|30.38|30.37|30.37|0
1627663790000|2021-07-30 16:49:50|30.37|30.37|30.37|30.37|30.37|30.37|30.37|30.37|0
1627663800000|2021-07-30 16:50:00|30.42|30.42|30.42|30.42|30.42|30.42|30.42|30.42|0
1627663810000|2021-07-30 16:50:10|30.41|30.41|30.41|30.41|30.41|30.41|30.41|30.41|0
1627663830000|2021-07-30 16:50:30|30.35|30.35|30.41|30.41|30.41|30.41|30.35|30.35|0
1627663840000|2021-07-30 16:50:40|30.36|30.36|30.33|30.33|30.36|30.36|30.33|30.33|0
1627663850000|2021-07-30 16:50:50|30.31|30.31|30.32|30.32|30.32|30.32|30.31|30.31|0
1627663860000|2021-07-30 16:51:00|30.41|30.41|30.41|30.41|30.41|30.41|30.41|30.41|0
1627663870000|2021-07-30 16:51:10|30.37|30.37|30.4|30.4|30.4|30.4|30.37|30.37|0
1627663880000|2021-07-30 16:51:20|30.41|30.41|30.41|30.41|30.41|30.41|30.41|30.41|0
1627663890000|2021-07-30 16:51:30|30.38|30.38|30.37|30.37|30.38|30.38|30.37|30.37|0
1627663900000|2021-07-30 16:51:40|30.34|30.34|30.31|30.31|30.34|30.34|30.31|30.31|0
1627663910000|2021-07-30 16:51:50|30.32|30.32|30.35|30.35|30.35|30.35|30.32|30.32|0
1627663920000|2021-07-30 16:52:00|30.39|30.39|30.38|30.38|30.39|30.39|30.38|30.38|0
1627663930000|2021-07-30 16:52:10|30.39|30.39|30.36|30.36|30.39|30.39|30.36|30.36|0
1627663940000|2021-07-30 16:52:20|30.35|30.35|30.34|30.34|30.35|30.35|30.34|30.34|0
1627663950000|2021-07-30 16:52:30|30.33|30.33|30.31|30.31|30.33|30.33|30.31|30.31|0
1627663960000|2021-07-30 16:52:40|30.32|30.32|30.3|30.3|30.32|30.32|30.3|30.3|0
1627663970000|2021-07-30 16:52:50|30.29|30.29|30.29|30.29|30.29|30.29|30.29|30.29|0
1627663980000|2021-07-30 16:53:00|30.26|30.26|30.26|30.26|30.26|30.26|30.26|30.26|0
1627663990000|2021-07-30 16:53:10|30.28|30.28|30.28|30.28|30.28|30.28|30.28|30.28|0
1627664000000|2021-07-30 16:53:20|30.31|30.31|30.32|30.32|30.32|30.32|30.31|30.31|0
1627664010000|2021-07-30 16:53:30|30.28|30.28|30.27|30.27|30.28|30.28|30.27|30.27|0
1627664020000|2021-07-30 16:53:40|30.23|30.23|30.19|30.19|30.23|30.23|30.19|30.19|0
1627664030000|2021-07-30 16:53:50|30.24|30.24|30.18|30.18|30.24|30.24|30.18|30.18|0
1627664040000|2021-07-30 16:54:00|30.17|30.17|30.18|30.18|30.18|30.18|30.17|30.17|0
1627664050000|2021-07-30 16:54:10|30.17|30.17|30.2|30.2|30.2|30.2|30.17|30.17|0
1627664060000|2021-07-30 16:54:20|30.16|30.16|30.16|30.16|30.16|30.16|30.16|30.16|0
1627664070000|2021-07-30 16:54:30|30.15|30.15|30.15|30.15|30.15|30.15|30.15|30.15|0
1627664080000|2021-07-30 16:54:40|30.13|30.13|30.13|30.13|30.13|30.13|30.13|30.13|0
1627664090000|2021-07-30 16:54:50|30.18|30.18|30.19|30.19|30.19|30.19|30.18|30.18|0
1627664100000|2021-07-30 16:55:00|30.18|30.18|30.21|30.21|30.21|30.21|30.18|30.18|0
1627664110000|2021-07-30 16:55:10|30.18|30.18|30.18|30.18|30.18|30.18|30.18|30.18|0
1627664120000|2021-07-30 16:55:20|30.19|30.19|30.19|30.19|30.19|30.19|30.19|30.19|0
1627664130000|2021-07-30 16:55:30|30.18|30.18|30.17|30.17|30.18|30.18|30.17|30.17|0
1627664140000|2021-07-30 16:55:40|30.13|30.13|30.13|30.13|30.13|30.13|30.13|30.13|0
1627664150000|2021-07-30 16:55:50|30.1|30.1|30.1|30.1|30.1|30.1|30.1|30.1|0
1627664160000|2021-07-30 16:56:00|30.11|30.11|30|30|30.11|30.11|30|30|0
1627664170000|2021-07-30 16:56:10|30.08|30.08|30.01|30.01|30.08|30.08|30.01|30.01|0
1627664180000|2021-07-30 16:56:20|30.08|30.08|30.12|30.12|30.12|30.12|30.08|30.08|0
1627664190000|2021-07-30 16:56:30|30.09|30.09|30.12|30.12|30.12|30.12|30.09|30.09|0
1627664200000|2021-07-30 16:56:40|30.19|30.19|30.16|30.16|30.19|30.19|30.16|30.16|0
1627664210000|2021-07-30 16:56:50|30.19|30.19|30.19|30.19|30.19|30.19|30.19|30.19|0
1627664220000|2021-07-30 16:57:00|30.21|30.21|30.23|30.23|30.23|30.23|30.21|30.21|0
1627664230000|2021-07-30 16:57:10|30.22|30.22|30.18|30.18|30.22|30.22|30.18|30.18|0
1627664240000|2021-07-30 16:57:20|30.17|30.17|30.18|30.18|30.18|30.18|30.17|30.17|0
1627664250000|2021-07-30 16:57:30|30.17|30.17|30.16|30.16|30.17|30.17|30.16|30.16|0
1627664260000|2021-07-30 16:57:40|30.13|30.13|30.16|30.16|30.16|30.16|30.13|30.13|0
1627664270000|2021-07-30 16:57:50|30.13|30.13|30.13|30.13|30.13|30.13|30.13|30.13|0
1627664280000|2021-07-30 16:58:00|30.09|30.09|30.13|30.13|30.13|30.13|30.09|30.09|0
1627664290000|2021-07-30 16:58:10|30.14|30.14|30.14|30.14|30.14|30.14|30.14|30.14|0
1627664300000|2021-07-30 16:58:20|30.09|30.09|30.08|30.08|30.09|30.09|30.08|30.08|0
1627664310000|2021-07-30 16:58:30|30.09|30.09|30.08|30.08|30.09|30.09|30.08|30.08|0
1627664320000|2021-07-30 16:58:40|30.07|30.07|30.08|30.08|30.08|30.08|30.07|30.07|0
1627664330000|2021-07-30 16:58:50|29.99|29.99|30.05|30.05|30.05|30.05|29.99|29.99|0
1627664340000|2021-07-30 16:59:00|29.99|29.99|30.02|30.02|30.02|30.02|29.99|29.99|0
1627664350000|2021-07-30 16:59:10|29.96|29.96|29.95|29.95|29.96|29.96|29.95|29.95|0
1627664360000|2021-07-30 16:59:20|29.93|29.93|29.93|29.93|29.93|29.93|29.93|29.93|0
1627664370000|2021-07-30 16:59:30|30.06|30.06|30.03|30.03|30.06|30.06|30.03|30.03|0
1627664380000|2021-07-30 16:59:40|30.07|30.07|30.08|30.08|30.08|30.08|30.07|30.07|0
1627664390000|2021-07-30 16:59:50|30.03|30.03|30.03|30.03|30.03|30.03|30.03|30.03|0
1627664400000|2021-07-30 17:00:00|30.07|30.07|30.05|30.05|30.07|30.07|30.05|30.05|0
1627664410000|2021-07-30 17:00:10|30.07|30.07|30.07|30.07|30.07|30.07|30.07|30.07|0
1627664420000|2021-07-30 17:00:20|30.13|30.13|30.08|30.08|30.13|30.13|30.08|30.08|0
1627664430000|2021-07-30 17:00:30|30.09|30.09|30.08|30.08|30.09|30.09|30.08|30.08|0
1627664440000|2021-07-30 17:00:40|30.12|30.12|30.12|30.12|30.12|30.12|30.12|30.12|0
1627664450000|2021-07-30 17:00:50|30.05|30.05|30.05|30.05|30.05|30.05|30.05|30.05|0
1627664460000|2021-07-30 17:01:00|30.07|30.07|30.02|30.02|30.07|30.07|30.02|30.02|0
1627664470000|2021-07-30 17:01:10|30|30|30|30|30|30|30|30|0
1627664480000|2021-07-30 17:01:20|30.02|30.02|30|30|30.02|30.02|30|30|0
1627664490000|2021-07-30 17:01:30|29.93|29.93|29.93|29.93|29.93|29.93|29.93|29.93|0
1627664500000|2021-07-30 17:01:40|29.98|29.98|29.96|29.96|29.98|29.98|29.96|29.96|0
1627664510000|2021-07-30 17:01:50|29.99|29.99|30.02|30.02|30.02|30.02|29.99|29.99|0
1627664520000|2021-07-30 17:02:00|29.97|29.97|30.05|30.05|30.05|30.05|29.97|29.97|0
1627664530000|2021-07-30 17:02:10|30.06|30.06|30.06|30.06|30.06|30.06|30.06|30.06|0
1627664540000|2021-07-30 17:02:20|30.07|30.07|30.07|30.07|30.07|30.07|30.07|30.07|0
1627664550000|2021-07-30 17:02:30|30.09|30.09|30.06|30.06|30.09|30.09|30.06|30.06|0
1627664560000|2021-07-30 17:02:40|30.1|30.1|30.09|30.09|30.1|30.1|30.09|30.09|0
1627664570000|2021-07-30 17:02:50|30.15|30.15|30.13|30.13|30.15|30.15|30.13|30.13|0
1627664590000|2021-07-30 17:03:10|30.09|30.09|30.08|30.08|30.09|30.09|30.08|30.08|0
1627664600000|2021-07-30 17:03:20|30.1|30.1|30.11|30.11|30.11|30.11|30.1|30.1|0
1627664610000|2021-07-30 17:03:30|30.08|30.08|30.17|30.17|30.17|30.17|30.08|30.08|0
1627664620000|2021-07-30 17:03:40|30.15|30.15|30.25|30.25|30.25|30.25|30.15|30.15|0
1627664630000|2021-07-30 17:03:50|30.19|30.19|30.23|30.23|30.23|30.23|30.19|30.19|0
1627664640000|2021-07-30 17:04:00|30.22|30.22|30.22|30.22|30.22|30.22|30.22|30.22|0
1627664650000|2021-07-30 17:04:10|30.23|30.23|30.24|30.24|30.24|30.24|30.23|30.23|0
1627664660000|2021-07-30 17:04:20|30.21|30.21|30.21|30.21|30.21|30.21|30.21|30.21|0
1627664670000|2021-07-30 17:04:30|30.23|30.23|30.23|30.23|30.23|30.23|30.23|30.23|0
1627664680000|2021-07-30 17:04:40|30.19|30.19|30.21|30.21|30.21|30.21|30.19|30.19|0
1627664690000|2021-07-30 17:04:50|30.23|30.23|30.23|30.23|30.23|30.23|30.23|30.23|0
1627664710000|2021-07-30 17:05:10|30.24|30.24|30.24|30.24|30.24|30.24|30.24|30.24|0
1627664720000|2021-07-30 17:05:20|30.21|30.21|30.27|30.27|30.27|30.27|30.21|30.21|0
1627664730000|2021-07-30 17:05:30|30.33|30.33|30.34|30.34|30.34|30.34|30.33|30.33|0
1627664740000|2021-07-30 17:05:40|30.33|30.33|30.35|30.35|30.35|30.35|30.33|30.33|0
1627664750000|2021-07-30 17:05:50|30.36|30.36|30.35|30.35|30.36|30.36|30.35|30.35|0
1627664760000|2021-07-30 17:06:00|30.38|30.38|30.36|30.36|30.38|30.38|30.36|30.36|0
1627664770000|2021-07-30 17:06:10|30.39|30.39|30.41|30.41|30.41|30.41|30.39|30.39|0
1627664780000|2021-07-30 17:06:20|30.44|30.44|30.44|30.44|30.44|30.44|30.44|30.44|0
1627664790000|2021-07-30 17:06:30|30.39|30.39|30.41|30.41|30.41|30.41|30.39|30.39|0
1627664810000|2021-07-30 17:06:50|30.4|30.4|30.39|30.39|30.4|30.4|30.39|30.39|0
1627664820000|2021-07-30 17:07:00|30.43|30.43|30.43|30.43|30.43|30.43|30.43|30.43|0
1627664830000|2021-07-30 17:07:10|30.44|30.44|30.43|30.43|30.44|30.44|30.43|30.43|0
1627664840000|2021-07-30 17:07:20|30.48|30.48|30.47|30.47|30.48|30.48|30.47|30.47|0
1627664850000|2021-07-30 17:07:30|30.44|30.44|30.46|30.46|30.46|30.46|30.44|30.44|0
1627664860000|2021-07-30 17:07:40|30.38|30.38|30.36|30.36|30.38|30.38|30.36|30.36|0
1627664870000|2021-07-30 17:07:50|30.37|30.37|30.35|30.35|30.37|30.37|30.35|30.35|0
1627664880000|2021-07-30 17:08:00|30.39|30.39|30.4|30.4|30.4|30.4|30.39|30.39|0
1627664890000|2021-07-30 17:08:10|30.39|30.39|30.42|30.42|30.42|30.42|30.39|30.39|0
1627664900000|2021-07-30 17:08:20|30.41|30.41|30.41|30.41|30.41|30.41|30.41|30.41|0
1627664910000|2021-07-30 17:08:30|30.39|30.39|30.42|30.42|30.42|30.42|30.39|30.39|0
1627664920000|2021-07-30 17:08:40|30.34|30.34|30.37|30.37|30.37|30.37|30.34|30.34|0
1627664930000|2021-07-30 17:08:50|30.41|30.41|30.4|30.4|30.41|30.41|30.4|30.4|0
1627664940000|2021-07-30 17:09:00|30.42|30.42|30.42|30.42|30.42|30.42|30.42|30.42|0
1627664950000|2021-07-30 17:09:10|30.4|30.4|30.41|30.41|30.41|30.41|30.4|30.4|0
1627664960000|2021-07-30 17:09:20|30.42|30.42|30.41|30.41|30.42|30.42|30.41|30.41|0
1627664970000|2021-07-30 17:09:30|30.4|30.4|30.4|30.4|30.4|30.4|30.4|30.4|0
1627664980000|2021-07-30 17:09:40|30.39|30.39|30.36|30.36|30.39|30.39|30.36|30.36|0
1627664990000|2021-07-30 17:09:50|30.39|30.39|30.38|30.38|30.39|30.39|30.38|30.38|0
1627665000000|2021-07-30 17:10:00|30.36|30.36|30.36|30.36|30.36|30.36|30.36|30.36|0
1627665010000|2021-07-30 17:10:10|30.35|30.35|30.34|30.34|30.35|30.35|30.34|30.34|0
1627665020000|2021-07-30 17:10:20|30.36|30.36|30.3|30.3|30.36|30.36|30.3|30.3|0
1627665030000|2021-07-30 17:10:30|30.27|30.27|30.31|30.31|30.31|30.31|30.27|30.27|0
1627665040000|2021-07-30 17:10:40|30.3|30.3|30.3|30.3|30.3|30.3|30.3|30.3|0
1627665050000|2021-07-30 17:10:50|30.29|30.29|30.31|30.31|30.31|30.31|30.29|30.29|0
1627665060000|2021-07-30 17:11:00|30.29|30.29|30.28|30.28|30.29|30.29|30.28|30.28|0
1627665070000|2021-07-30 17:11:10|30.26|30.26|30.27|30.27|30.27|30.27|30.26|30.26|0
1627665080000|2021-07-30 17:11:20|30.26|30.26|30.23|30.23|30.26|30.26|30.23|30.23|0
1627665120000|2021-07-30 17:12:00|30.24|30.24|30.23|30.23|30.24|30.24|30.23|30.23|0
1627665130000|2021-07-30 17:12:10|30.25|30.25|30.27|30.27|30.27|30.27|30.25|30.25|0
1627665140000|2021-07-30 17:12:20|30.25|30.25|30.25|30.25|30.25|30.25|30.25|30.25|0
1627665150000|2021-07-30 17:12:30|30.26|30.26|30.26|30.26|30.26|30.26|30.26|30.26|0
1627665160000|2021-07-30 17:12:40|30.25|30.25|30.34|30.34|30.34|30.34|30.25|30.25|0
1627665170000|2021-07-30 17:12:50|30.32|30.32|30.32|30.32|30.32|30.32|30.32|30.32|0
1627665180000|2021-07-30 17:13:00|30.3|30.3|30.3|30.3|30.3|30.3|30.3|30.3|0
1627665190000|2021-07-30 17:13:10|30.34|30.34|30.33|30.33|30.34|30.34|30.33|30.33|0
1627665200000|2021-07-30 17:13:20|30.35|30.35|30.34|30.34|30.35|30.35|30.34|30.34|0
1627665210000|2021-07-30 17:13:30|30.36|30.36|30.39|30.39|30.39|30.39|30.36|30.36|0
1627665220000|2021-07-30 17:13:40|30.41|30.41|30.39|30.39|30.41|30.41|30.39|30.39|0
1627665230000|2021-07-30 17:13:50|30.4|30.4|30.48|30.48|30.48|30.48|30.4|30.4|0
1627665250000|2021-07-30 17:14:10|30.49|30.49|30.5|30.5|30.5|30.5|30.49|30.49|0
1627665260000|2021-07-30 17:14:20|30.47|30.47|30.48|30.48|30.48|30.48|30.47|30.47|0
1627665270000|2021-07-30 17:14:30|30.45|30.45|30.45|30.45|30.45|30.45|30.45|30.45|0
1627665280000|2021-07-30 17:14:40|30.42|30.42|30.46|30.46|30.46|30.46|30.42|30.42|0
1627665290000|2021-07-30 17:14:50|30.45|30.45|30.44|30.44|30.45|30.45|30.44|30.44|0
1627665300000|2021-07-30 17:15:00|30.46|30.46|30.46|30.46|30.46|30.46|30.46|30.46|0
1627665310000|2021-07-30 17:15:10|30.49|30.49|30.47|30.47|30.49|30.49|30.47|30.47|0
1627665320000|2021-07-30 17:15:20|30.48|30.48|30.53|30.53|30.53|30.53|30.48|30.48|0
1627665330000|2021-07-30 17:15:30|30.44|30.44|30.49|30.49|30.49|30.49|30.44|30.44|0
1627665340000|2021-07-30 17:15:40|30.5|30.5|30.48|30.48|30.5|30.5|30.48|30.48|0
1627665350000|2021-07-30 17:15:50|30.49|30.49|30.47|30.47|30.49|30.49|30.47|30.47|0
1627665360000|2021-07-30 17:16:00|30.5|30.5|30.5|30.5|30.5|30.5|30.5|30.5|0
1627665370000|2021-07-30 17:16:10|30.48|30.48|30.47|30.47|30.48|30.48|30.47|30.47|0
1627665380000|2021-07-30 17:16:20|30.49|30.49|30.47|30.47|30.49|30.49|30.47|30.47|0
1627665390000|2021-07-30 17:16:30|30.45|30.45|30.46|30.46|30.46|30.46|30.45|30.45|0
1627665400000|2021-07-30 17:16:40|30.48|30.48|30.46|30.46|30.48|30.48|30.46|30.46|0
1627665410000|2021-07-30 17:16:50|30.47|30.47|30.47|30.47|30.47|30.47|30.47|30.47|0
1627665420000|2021-07-30 17:17:00|30.49|30.49|30.49|30.49|30.49|30.49|30.49|30.49|0
1627665430000|2021-07-30 17:17:10|30.56|30.56|30.55|30.55|30.56|30.56|30.55|30.55|0
1627665440000|2021-07-30 17:17:20|30.56|30.56|30.54|30.54|30.56|30.56|30.54|30.54|0
1627665450000|2021-07-30 17:17:30|30.51|30.51|30.51|30.51|30.51|30.51|30.51|30.51|0
1627665460000|2021-07-30 17:17:40|30.52|30.52|30.49|30.49|30.52|30.52|30.49|30.49|0
1627665470000|2021-07-30 17:17:50|30.52|30.52|30.52|30.52|30.52|30.52|30.52|30.52|0
1627665480000|2021-07-30 17:18:00|30.54|30.54|30.52|30.52|30.54|30.54|30.52|30.52|0
1627665490000|2021-07-30 17:18:10|30.56|30.56|30.54|30.54|30.56|30.56|30.54|30.54|0
1627665510000|2021-07-30 17:18:30|30.51|30.51|30.53|30.53|30.53|30.53|30.51|30.51|0
1627665520000|2021-07-30 17:18:40|30.52|30.52|30.56|30.56|30.56|30.56|30.52|30.52|0
1627665530000|2021-07-30 17:18:50|30.57|30.57|30.57|30.57|30.57|30.57|30.57|30.57|0
1627665540000|2021-07-30 17:19:00|30.58|30.58|30.61|30.61|30.61|30.61|30.58|30.58|0
1627665550000|2021-07-30 17:19:10|30.64|30.64|30.59|30.59|30.64|30.64|30.59|30.59|0
1627665560000|2021-07-30 17:19:20|30.63|30.63|30.63|30.63|30.63|30.63|30.63|30.63|0
1627665570000|2021-07-30 17:19:30|30.61|30.61|30.64|30.64|30.64|30.64|30.61|30.61|0
1627665580000|2021-07-30 17:19:40|30.67|30.67|30.66|30.66|30.67|30.67|30.66|30.66|0
1627665590000|2021-07-30 17:19:50|30.64|30.64|30.66|30.66|30.66|30.66|30.64|30.64|0
1627665600000|2021-07-30 17:20:00|30.64|30.64|30.63|30.63|30.64|30.64|30.63|30.63|0
1627665610000|2021-07-30 17:20:10|30.64|30.64|30.64|30.64|30.64|30.64|30.64|30.64|0
1627665620000|2021-07-30 17:20:20|30.65|30.65|30.64|30.64|30.65|30.65|30.64|30.64|0
1627665630000|2021-07-30 17:20:30|30.65|30.65|30.64|30.64|30.65|30.65|30.64|30.64|0
1627665640000|2021-07-30 17:20:40|30.68|30.68|30.65|30.65|30.68|30.68|30.65|30.65|0
1627665650000|2021-07-30 17:20:50|30.66|30.66|30.67|30.67|30.67|30.67|30.66|30.66|0
1627665660000|2021-07-30 17:21:00|30.69|30.69|30.74|30.74|30.74|30.74|30.69|30.69|0
1627665670000|2021-07-30 17:21:10|30.72|30.72|30.72|30.72|30.72|30.72|30.72|30.72|0
1627665680000|2021-07-30 17:21:20|30.68|30.68|30.59|30.59|30.68|30.68|30.59|30.59|0
1627665690000|2021-07-30 17:21:30|30.67|30.67|30.65|30.65|30.67|30.67|30.65|30.65|0
1627665700000|2021-07-30 17:21:40|30.52|30.52|30.52|30.52|30.52|30.52|30.52|30.52|0
1627665710000|2021-07-30 17:21:50|30.54|30.54|30.56|30.56|30.56|30.56|30.54|30.54|0
1627665720000|2021-07-30 17:22:00|30.57|30.57|30.56|30.56|30.57|30.57|30.56|30.56|0
1627665730000|2021-07-30 17:22:10|30.59|30.59|30.6|30.6|30.6|30.6|30.59|30.59|0
1627665740000|2021-07-30 17:22:20|30.59|30.59|30.57|30.57|30.59|30.59|30.57|30.57|0
1627665750000|2021-07-30 17:22:30|30.54|30.54|30.57|30.57|30.57|30.57|30.54|30.54|0
1627665760000|2021-07-30 17:22:40|30.51|30.51|30.53|30.53|30.53|30.53|30.51|30.51|0
1627665770000|2021-07-30 17:22:50|30.5|30.5|30.53|30.53|30.53|30.53|30.5|30.5|0
1627665780000|2021-07-30 17:23:00|30.51|30.51|30.56|30.56|30.56|30.56|30.51|30.51|0
1627665790000|2021-07-30 17:23:10|30.54|30.54|30.53|30.53|30.54|30.54|30.53|30.53|0
1627665800000|2021-07-30 17:23:20|30.52|30.52|30.52|30.52|30.52|30.52|30.52|30.52|0
1627665810000|2021-07-30 17:23:30|30.53|30.53|30.54|30.54|30.54|30.54|30.53|30.53|0
1627665820000|2021-07-30 17:23:40|30.55|30.55|30.57|30.57|30.57|30.57|30.55|30.55|0
1627665830000|2021-07-30 17:23:50|30.55|30.55|30.57|30.57|30.57|30.57|30.55|30.55|0
1627665840000|2021-07-30 17:24:00|30.53|30.53|30.53|30.53|30.53|30.53|30.53|30.53|0
1627665850000|2021-07-30 17:24:10|30.56|30.56|30.56|30.56|30.56|30.56|30.56|30.56|0
1627665860000|2021-07-30 17:24:20|30.5|30.5|30.54|30.54|30.54|30.54|30.5|30.5|0
1627665870000|2021-07-30 17:24:30|30.52|30.52|30.52|30.52|30.52|30.52|30.52|30.52|0
1627665880000|2021-07-30 17:24:40|30.54|30.54|30.5|30.5|30.54|30.54|30.5|30.5|0
1627665900000|2021-07-30 17:25:00|30.47|30.47|30.46|30.46|30.47|30.47|30.46|30.46|0
1627665910000|2021-07-30 17:25:10|30.38|30.38|30.41|30.41|30.41|30.41|30.38|30.38|0
1627665920000|2021-07-30 17:25:20|30.43|30.43|30.43|30.43|30.43|30.43|30.43|30.43|0
1627665930000|2021-07-30 17:25:30|30.52|30.52|30.5|30.5|30.52|30.52|30.5|30.5|0
1627665940000|2021-07-30 17:25:40|30.52|30.52|30.57|30.57|30.57|30.57|30.52|30.52|0
1627665950000|2021-07-30 17:25:50|30.59|30.59|30.55|30.55|30.59|30.59|30.55|30.55|0
1627665960000|2021-07-30 17:26:00|30.59|30.59|30.62|30.62|30.62|30.62|30.59|30.59|0
1627665970000|2021-07-30 17:26:10|30.69|30.69|30.69|30.69|30.69|30.69|30.69|30.69|0
1627665980000|2021-07-30 17:26:20|30.7|30.7|30.7|30.7|30.7|30.7|30.7|30.7|0
1627665990000|2021-07-30 17:26:30|30.67|30.67|30.67|30.67|30.67|30.67|30.67|30.67|0
1627666000000|2021-07-30 17:26:40|30.62|30.62|30.66|30.66|30.66|30.66|30.62|30.62|0
1627666010000|2021-07-30 17:26:50|30.67|30.67|30.67|30.67|30.67|30.67|30.67|30.67|0
1627666020000|2021-07-30 17:27:00|30.7|30.7|30.71|30.71|30.71|30.71|30.7|30.7|0
1627666030000|2021-07-30 17:27:10|30.68|30.68|30.68|30.68|30.68|30.68|30.68|30.68|0
1627666040000|2021-07-30 17:27:20|30.69|30.69|30.69|30.69|30.69|30.69|30.69|30.69|0
1627666050000|2021-07-30 17:27:30|30.71|30.71|30.71|30.71|30.71|30.71|30.71|30.71|0
1627666060000|2021-07-30 17:27:40|30.77|30.77|30.77|30.77|30.77|30.77|30.77|30.77|0
1627666070000|2021-07-30 17:27:50|30.73|30.73|30.73|30.73|30.73|30.73|30.73|30.73|0
1627666080000|2021-07-30 17:28:00|30.74|30.74|30.74|30.74|30.74|30.74|30.74|30.74|0
1627666090000|2021-07-30 17:28:10|30.68|30.68|30.74|30.74|30.74|30.74|30.68|30.68|0
1627666100000|2021-07-30 17:28:20|30.72|30.72|30.71|30.71|30.72|30.72|30.71|30.71|0
1627666120000|2021-07-30 17:28:40|30.67|30.67|30.65|30.65|30.67|30.67|30.65|30.65|0
1627666130000|2021-07-30 17:28:50|30.66|30.66|30.65|30.65|30.66|30.66|30.65|30.65|0
1627666140000|2021-07-30 17:29:00|30.7|30.7|30.7|30.7|30.7|30.7|30.7|30.7|0
1627666150000|2021-07-30 17:29:10|30.69|30.69|30.69|30.69|30.69|30.69|30.69|30.69|0
1627666160000|2021-07-30 17:29:20|30.67|30.67|30.69|30.69|30.69|30.69|30.67|30.67|0
1627666170000|2021-07-30 17:29:30|30.68|30.68|30.73|30.73|30.73|30.73|30.68|30.68|0
1627666180000|2021-07-30 17:29:40|30.67|30.67|30.74|30.74|30.74|30.74|30.67|30.67|0
1627666190000|2021-07-30 17:29:50|30.73|30.73|30.73|30.73|30.73|30.73|30.73|30.73|0
1627666200000|2021-07-30 17:30:00|30.75|30.75|30.75|30.75|30.75|30.75|30.75|30.75|0
1627666210000|2021-07-30 17:30:10|30.76|30.76|30.84|30.84|30.84|30.84|30.76|30.76|0
1627666220000|2021-07-30 17:30:20|30.88|30.88|30.88|30.88|30.88|30.88|30.88|30.88|0
1627666230000|2021-07-30 17:30:30|30.89|30.89|30.88|30.88|30.89|30.89|30.88|30.88|0
1627666240000|2021-07-30 17:30:40|30.89|30.89|30.84|30.84|30.89|30.89|30.84|30.84|0
1627666250000|2021-07-30 17:30:50|30.85|30.85|30.76|30.76|30.85|30.85|30.76|30.76|0
1627666260000|2021-07-30 17:31:00|30.85|30.85|30.79|30.79|30.85|30.85|30.79|30.79|0
1627666270000|2021-07-30 17:31:10|30.81|30.81|30.81|30.81|30.81|30.81|30.81|30.81|0
1627666280000|2021-07-30 17:31:20|30.82|30.82|30.8|30.8|30.82|30.82|30.8|30.8|0
1627666290000|2021-07-30 17:31:30|30.84|30.84|30.88|30.88|30.88|30.88|30.84|30.84|0
1627666300000|2021-07-30 17:31:40|30.85|30.85|30.88|30.88|30.88|30.88|30.85|30.85|0
1627666320000|2021-07-30 17:32:00|30.9|30.9|30.89|30.89|30.9|30.9|30.89|30.89|0
1627666330000|2021-07-30 17:32:10|30.87|30.87|30.87|30.87|30.87|30.87|30.87|30.87|0
1627666340000|2021-07-30 17:32:20|30.88|30.88|30.87|30.87|30.88|30.88|30.87|30.87|0
1627666350000|2021-07-30 17:32:30|30.88|30.88|30.88|30.88|30.88|30.88|30.88|30.88|0
1627666360000|2021-07-30 17:32:40|30.87|30.87|30.86|30.86|30.87|30.87|30.86|30.86|0
1627666370000|2021-07-30 17:32:50|30.87|30.87|30.87|30.87|30.87|30.87|30.87|30.87|0
1627666380000|2021-07-30 17:33:00|30.86|30.86|30.86|30.86|30.86|30.86|30.86|30.86|0
1627666390000|2021-07-30 17:33:10|30.77|30.77|30.83|30.83|30.83|30.83|30.77|30.77|0
1627666400000|2021-07-30 17:33:20|30.79|30.79|30.78|30.78|30.79|30.79|30.78|30.78|0
1627666410000|2021-07-30 17:33:30|30.77|30.77|30.76|30.76|30.77|30.77|30.76|30.76|0
1627666420000|2021-07-30 17:33:40|30.78|30.78|30.8|30.8|30.8|30.8|30.78|30.78|0
1627666430000|2021-07-30 17:33:50|30.84|30.84|30.85|30.85|30.85|30.85|30.84|30.84|0
1627666440000|2021-07-30 17:34:00|30.84|30.84|30.81|30.81|30.84|30.84|30.81|30.81|0
1627666450000|2021-07-30 17:34:10|30.83|30.83|30.82|30.82|30.83|30.83|30.82|30.82|0
1627666460000|2021-07-30 17:34:20|30.79|30.79|30.79|30.79|30.79|30.79|30.79|30.79|0
1627666470000|2021-07-30 17:34:30|30.8|30.8|30.83|30.83|30.83|30.83|30.8|30.8|0
1627666480000|2021-07-30 17:34:40|30.82|30.82|30.85|30.85|30.85|30.85|30.82|30.82|0
1627666490000|2021-07-30 17:34:50|30.84|30.84|30.83|30.83|30.84|30.84|30.83|30.83|0
1627666500000|2021-07-30 17:35:00|30.84|30.84|30.84|30.84|30.84|30.84|30.84|30.84|0
1627666510000|2021-07-30 17:35:10|30.82|30.82|30.82|30.82|30.82|30.82|30.82|30.82|0
1627666520000|2021-07-30 17:35:20|30.8|30.8|30.8|30.8|30.8|30.8|30.8|30.8|0
1627666530000|2021-07-30 17:35:30|30.82|30.82|30.83|30.83|30.83|30.83|30.82|30.82|0
1627666540000|2021-07-30 17:35:40|30.82|30.82|30.82|30.82|30.82|30.82|30.82|30.82|0
1627666550000|2021-07-30 17:35:50|30.83|30.83|30.83|30.83|30.83|30.83|30.83|30.83|0
1627666560000|2021-07-30 17:36:00|30.82|30.82|30.82|30.82|30.82|30.82|30.82|30.82|0
1627666570000|2021-07-30 17:36:10|30.81|30.81|30.81|30.81|30.81|30.81|30.81|30.81|0
1627666590000|2021-07-30 17:36:30|30.8|30.8|30.79|30.79|30.8|30.8|30.79|30.79|0
1627666600000|2021-07-30 17:36:40|30.78|30.78|30.76|30.76|30.78|30.78|30.76|30.76|0
1627666620000|2021-07-30 17:37:00|30.75|30.75|30.75|30.75|30.75|30.75|30.75|30.75|0
1627666630000|2021-07-30 17:37:10|30.76|30.76|30.76|30.76|30.76|30.76|30.76|30.76|0
1627666640000|2021-07-30 17:37:20|30.67|30.67|30.62|30.62|30.67|30.67|30.62|30.62|0
1627666660000|2021-07-30 17:37:40|30.59|30.59|30.59|30.59|30.59|30.59|30.59|30.59|0
1627666700000|2021-07-30 17:38:20|30.49|30.49|30.49|30.49|30.49|30.49|30.49|30.49|0
1627666710000|2021-07-30 17:38:30|30.48|30.48|30.51|30.51|30.51|30.51|30.48|30.48|0
1627666720000|2021-07-30 17:38:40|30.55|30.55|30.54|30.54|30.55|30.55|30.54|30.54|0
1627666730000|2021-07-30 17:38:50|30.53|30.53|30.52|30.52|30.53|30.53|30.52|30.52|0
1627666740000|2021-07-30 17:39:00|30.48|30.48|30.48|30.48|30.48|30.48|30.48|30.48|0
1627666750000|2021-07-30 17:39:10|30.47|30.47|30.49|30.49|30.49|30.49|30.47|30.47|0
1627666760000|2021-07-30 17:39:20|30.47|30.47|30.47|30.47|30.47|30.47|30.47|30.47|0
1627666770000|2021-07-30 17:39:30|30.53|30.53|30.52|30.52|30.53|30.53|30.52|30.52|0
1627666780000|2021-07-30 17:39:40|30.54|30.54|30.54|30.54|30.54|30.54|30.54|30.54|0
1627666790000|2021-07-30 17:39:50|30.53|30.53|30.53|30.53|30.53|30.53|30.53|30.53|0
1627666800000|2021-07-30 17:40:00|30.48|30.48|30.51|30.51|30.51|30.51|30.48|30.48|0
1627666810000|2021-07-30 17:40:10|30.5|30.5|30.5|30.5|30.5|30.5|30.5|30.5|0
1627666820000|2021-07-30 17:40:20|30.51|30.51|30.48|30.48|30.51|30.51|30.48|30.48|0
1627666830000|2021-07-30 17:40:30|30.42|30.42|30.41|30.41|30.42|30.42|30.41|30.41|0
1627666840000|2021-07-30 17:40:40|30.34|30.34|30.34|30.34|30.34|30.34|30.34|30.34|0
1627666850000|2021-07-30 17:40:50|30.36|30.36|30.4|30.4|30.4|30.4|30.36|30.36|0
1627666870000|2021-07-30 17:41:10|30.42|30.42|30.44|30.44|30.44|30.44|30.42|30.42|0
1627666880000|2021-07-30 17:41:20|30.39|30.39|30.32|30.32|30.39|30.39|30.32|30.32|0
1627666890000|2021-07-30 17:41:30|30.34|30.34|30.34|30.34|30.34|30.34|30.34|30.34|0
1627666900000|2021-07-30 17:41:40|30.35|30.35|30.35|30.35|30.35|30.35|30.35|30.35|0
1627666910000|2021-07-30 17:41:50|30.37|30.37|30.35|30.35|30.37|30.37|30.35|30.35|0
1627666920000|2021-07-30 17:42:00|30.36|30.36|30.32|30.32|30.36|30.36|30.32|30.32|0
1627666930000|2021-07-30 17:42:10|30.35|30.35|30.36|30.36|30.36|30.36|30.35|30.35|0
1627666940000|2021-07-30 17:42:20|30.34|30.34|30.38|30.38|30.38|30.38|30.34|30.34|0
1627666950000|2021-07-30 17:42:30|30.45|30.45|30.45|30.45|30.45|30.45|30.45|30.45|0
1627666960000|2021-07-30 17:42:40|30.42|30.42|30.42|30.42|30.42|30.42|30.42|30.42|0
1627666970000|2021-07-30 17:42:50|30.4|30.4|30.34|30.34|30.4|30.4|30.34|30.34|0
1627666980000|2021-07-30 17:43:00|30.4|30.4|30.37|30.37|30.4|30.4|30.37|30.37|0
1627666990000|2021-07-30 17:43:10|30.34|30.34|30.36|30.36|30.36|30.36|30.34|30.34|0
1627667000000|2021-07-30 17:43:20|30.39|30.39|30.39|30.39|30.39|30.39|30.39|30.39|0
1627667010000|2021-07-30 17:43:30|30.4|30.4|30.4|30.4|30.4|30.4|30.4|30.4|0
1627667020000|2021-07-30 17:43:40|30.39|30.39|30.42|30.42|30.42|30.42|30.39|30.39|0
1627667030000|2021-07-30 17:43:50|30.47|30.47|30.47|30.47|30.47|30.47|30.47|30.47|0
1627667040000|2021-07-30 17:44:00|30.46|30.46|30.46|30.46|30.46|30.46|30.46|30.46|0
1627667050000|2021-07-30 17:44:10|30.45|30.45|30.46|30.46|30.46|30.46|30.45|30.45|0
1627667060000|2021-07-30 17:44:20|30.45|30.45|30.47|30.47|30.47|30.47|30.45|30.45|0
1627667070000|2021-07-30 17:44:30|30.44|30.44|30.47|30.47|30.47|30.47|30.44|30.44|0
1627667080000|2021-07-30 17:44:40|30.42|30.42|30.45|30.45|30.45|30.45|30.42|30.42|0
1627667090000|2021-07-30 17:44:50|30.4|30.4|30.42|30.42|30.42|30.42|30.4|30.4|0
1627667100000|2021-07-30 17:45:00|30.4|30.4|30.4|30.4|30.4|30.4|30.4|30.4|0
1627667110000|2021-07-30 17:45:10|30.41|30.41|30.39|30.39|30.41|30.41|30.39|30.39|0
1627667120000|2021-07-30 17:45:20|30.32|30.32|30.29|30.29|30.32|30.32|30.29|30.29|0
1627667130000|2021-07-30 17:45:30|30.22|30.22|30.22|30.22|30.22|30.22|30.22|30.22|0
1627667140000|2021-07-30 17:45:40|30.21|30.21|30.21|30.21|30.21|30.21|30.21|30.21|0
1627667150000|2021-07-30 17:45:50|30.23|30.23|30.25|30.25|30.25|30.25|30.23|30.23|0
1627667160000|2021-07-30 17:46:00|30.23|30.23|30.23|30.23|30.23|30.23|30.23|30.23|0
1627667170000|2021-07-30 17:46:10|30.26|30.26|30.27|30.27|30.27|30.27|30.26|30.26|0
1627667180000|2021-07-30 17:46:20|30.28|30.28|30.29|30.29|30.29|30.29|30.28|30.28|0
1627667190000|2021-07-30 17:46:30|30.34|30.34|30.34|30.34|30.34|30.34|30.34|30.34|0
1627667200000|2021-07-30 17:46:40|30.36|30.36|30.36|30.36|30.36|30.36|30.36|30.36|0
1627667210000|2021-07-30 17:46:50|30.34|30.34|30.38|30.38|30.38|30.38|30.34|30.34|0
1627667220000|2021-07-30 17:47:00|30.37|30.37|30.38|30.38|30.38|30.38|30.37|30.37|0
1627667230000|2021-07-30 17:47:10|30.37|30.37|30.4|30.4|30.4|30.4|30.37|30.37|0
1627667240000|2021-07-30 17:47:20|30.41|30.41|30.35|30.35|30.41|30.41|30.35|30.35|0
1627667250000|2021-07-30 17:47:30|30.32|30.32|30.3|30.3|30.32|30.32|30.3|30.3|0
1627667260000|2021-07-30 17:47:40|30.24|30.24|30.23|30.23|30.24|30.24|30.23|30.23|0
1627667270000|2021-07-30 17:47:50|30.25|30.25|30.24|30.24|30.25|30.25|30.24|30.24|0
1627667280000|2021-07-30 17:48:00|30.25|30.25|30.25|30.25|30.25|30.25|30.25|30.25|0
1627667290000|2021-07-30 17:48:10|30.27|30.27|30.27|30.27|30.27|30.27|30.27|30.27|0
1627667310000|2021-07-30 17:48:30|30.28|30.28|30.33|30.33|30.33|30.33|30.28|30.28|0
1627667320000|2021-07-30 17:48:40|30.31|30.31|30.31|30.31|30.31|30.31|30.31|30.31|0
1627667330000|2021-07-30 17:48:50|30.32|30.32|30.31|30.31|30.32|30.32|30.31|30.31|0
1627667340000|2021-07-30 17:49:00|30.32|30.32|30.3|30.3|30.32|30.32|30.3|30.3|0
1627667350000|2021-07-30 17:49:10|30.35|30.35|30.34|30.34|30.35|30.35|30.34|30.34|0
1627667360000|2021-07-30 17:49:20|30.37|30.37|30.34|30.34|30.37|30.37|30.34|30.34|0
1627667370000|2021-07-30 17:49:30|30.36|30.36|30.36|30.36|30.36|30.36|30.36|30.36|0
1627667380000|2021-07-30 17:49:40|30.35|30.35|30.35|30.35|30.35|30.35|30.35|30.35|0
1627667390000|2021-07-30 17:49:50|30.36|30.36|30.34|30.34|30.36|30.36|30.34|30.34|0
1627667400000|2021-07-30 17:50:00|30.33|30.33|30.36|30.36|30.36|30.36|30.33|30.33|0
1627667410000|2021-07-30 17:50:10|30.35|30.35|30.35|30.35|30.35|30.35|30.35|30.35|0
1627667420000|2021-07-30 17:50:20|30.29|30.29|30.31|30.31|30.31|30.31|30.29|30.29|0
1627667430000|2021-07-30 17:50:30|30.28|30.28|30.31|30.31|30.31|30.31|30.28|30.28|0
1627667440000|2021-07-30 17:50:40|30.28|30.28|30.29|30.29|30.29|30.29|30.28|30.28|0
1627667450000|2021-07-30 17:50:50|30.28|30.28|30.28|30.28|30.28|30.28|30.28|30.28|0
1627667460000|2021-07-30 17:51:00|30.29|30.29|30.28|30.28|30.29|30.29|30.28|30.28|0
1627667470000|2021-07-30 17:51:10|30.25|30.25|30.25|30.25|30.25|30.25|30.25|30.25|0
1627667480000|2021-07-30 17:51:20|30.19|30.19|30.19|30.19|30.19|30.19|30.19|30.19|0
1627667490000|2021-07-30 17:51:30|30.21|30.21|30.13|30.13|30.21|30.21|30.13|30.13|0
1627667500000|2021-07-30 17:51:40|30.17|30.17|30.17|30.17|30.17|30.17|30.17|30.17|0
1627667510000|2021-07-30 17:51:50|30.14|30.14|30.12|30.12|30.14|30.14|30.12|30.12|0
1627667520000|2021-07-30 17:52:00|30.13|30.13|30.13|30.13|30.13|30.13|30.13|30.13|0
1627667530000|2021-07-30 17:52:10|30.12|30.12|30.12|30.12|30.12|30.12|30.12|30.12|0
1627667540000|2021-07-30 17:52:20|30.06|30.06|30.06|30.06|30.06|30.06|30.06|30.06|0
1627667550000|2021-07-30 17:52:30|30.07|30.07|30.07|30.07|30.07|30.07|30.07|30.07|0
1627667560000|2021-07-30 17:52:40|30.05|30.05|30.06|30.06|30.06|30.06|30.05|30.05|0
1627667570000|2021-07-30 17:52:50|30.07|30.07|30.1|30.1|30.1|30.1|30.07|30.07|0
1627667580000|2021-07-30 17:53:00|30.12|30.12|30.1|30.1|30.12|30.12|30.1|30.1|0
1627667590000|2021-07-30 17:53:10|30.11|30.11|30.11|30.11|30.11|30.11|30.11|30.11|0
1627667600000|2021-07-30 17:53:20|30.1|30.1|30.1|30.1|30.1|30.1|30.1|30.1|0
1627667610000|2021-07-30 17:53:30|30.11|30.11|30.08|30.08|30.11|30.11|30.08|30.08|0
1627667620000|2021-07-30 17:53:40|30.09|30.09|30.09|30.09|30.09|30.09|30.09|30.09|0
1627667640000|2021-07-30 17:54:00|30.1|30.1|30.1|30.1|30.1|30.1|30.1|30.1|0
1627667650000|2021-07-30 17:54:10|30.08|30.08|30.1|30.1|30.1|30.1|30.08|30.08|0
1627667660000|2021-07-30 17:54:20|30.09|30.09|30.09|30.09|30.09|30.09|30.09|30.09|0
1627667670000|2021-07-30 17:54:30|30.08|30.08|30.08|30.08|30.08|30.08|30.08|30.08|0
1627667680000|2021-07-30 17:54:40|30.06|30.06|30.08|30.08|30.08|30.08|30.06|30.06|0
1627667690000|2021-07-30 17:54:50|30.06|30.06|30.08|30.08|30.08|30.08|30.06|30.06|0
1627667700000|2021-07-30 17:55:00|30.06|30.06|30.08|30.08|30.08|30.08|30.06|30.06|0
1627667710000|2021-07-30 17:55:10|30.03|30.03|30.03|30.03|30.03|30.03|30.03|30.03|0
1627667720000|2021-07-30 17:55:20|30.06|30.06|30.06|30.06|30.06|30.06|30.06|30.06|0
1627667730000|2021-07-30 17:55:30|30.03|30.03|30.05|30.05|30.05|30.05|30.03|30.03|0
1627667740000|2021-07-30 17:55:40|30.04|30.04|30.06|30.06|30.06|30.06|30.04|30.04|0
1627667770000|2021-07-30 17:56:10|30.04|30.04|30.03|30.03|30.04|30.04|30.03|30.03|0
1627667780000|2021-07-30 17:56:20|29.97|29.97|29.97|29.97|29.97|29.97|29.97|29.97|0
1627667790000|2021-07-30 17:56:30|29.95|29.95|29.94|29.94|29.95|29.95|29.94|29.94|0
1627667800000|2021-07-30 17:56:40|29.93|29.93|29.98|29.98|29.98|29.98|29.93|29.93|0
1627667810000|2021-07-30 17:56:50|30.08|30.08|30.04|30.04|30.08|30.08|30.04|30.04|0
1627667820000|2021-07-30 17:57:00|30.12|30.12|30.09|30.09|30.12|30.12|30.09|30.09|0
1627667830000|2021-07-30 17:57:10|30.13|30.13|30.2|30.2|30.2|30.2|30.13|30.13|0
1627667840000|2021-07-30 17:57:20|30.18|30.18|30.14|30.14|30.18|30.18|30.14|30.14|0
1627667850000|2021-07-30 17:57:30|30.21|30.21|30.18|30.18|30.21|30.21|30.18|30.18|0
1627667860000|2021-07-30 17:57:40|30.17|30.17|30.19|30.19|30.19|30.19|30.17|30.17|0
1627667870000|2021-07-30 17:57:50|30.16|30.16|30.14|30.14|30.16|30.16|30.14|30.14|0
1627667880000|2021-07-30 17:58:00|30.09|30.09|30.18|30.18|30.18|30.18|30.09|30.09|0
1627667890000|2021-07-30 17:58:10|30.13|30.13|30.13|30.13|30.13|30.13|30.13|30.13|0
1627667900000|2021-07-30 17:58:20|30.16|30.16|30.19|30.19|30.19|30.19|30.16|30.16|0
1627667910000|2021-07-30 17:58:30|30.23|30.23|30.22|30.22|30.23|30.23|30.22|30.22|0
1627667920000|2021-07-30 17:58:40|30.25|30.25|30.21|30.21|30.25|30.25|30.21|30.21|0
1627667930000|2021-07-30 17:58:50|30.2|30.2|30.21|30.21|30.21|30.21|30.2|30.2|0
1627667940000|2021-07-30 17:59:00|30.23|30.23|30.23|30.23|30.23|30.23|30.23|30.23|0
1627667950000|2021-07-30 17:59:10|30.24|30.24|30.23|30.23|30.24|30.24|30.23|30.23|0
1627667960000|2021-07-30 17:59:20|30.25|30.25|30.28|30.28|30.28|30.28|30.25|30.25|0
1627667970000|2021-07-30 17:59:30|30.27|30.27|30.29|30.29|30.29|30.29|30.27|30.27|0
1627667980000|2021-07-30 17:59:40|30.32|30.32|30.31|30.31|30.32|30.32|30.31|30.31|0
1627667990000|2021-07-30 17:59:50|30.32|30.32|30.3|30.3|30.32|30.32|30.3|30.3|0
1627668000000|2021-07-30 18:00:00|30.33|30.33|30.3|30.3|30.33|30.33|30.3|30.3|0
1627668010000|2021-07-30 18:00:10|30.29|30.29|30.31|30.31|30.31|30.31|30.29|30.29|0
1627668020000|2021-07-30 18:00:20|30.33|30.33|30.33|30.33|30.33|30.33|30.33|30.33|0
1627668030000|2021-07-30 18:00:30|30.34|30.34|30.31|30.31|30.34|30.34|30.31|30.31|0
1627668040000|2021-07-30 18:00:40|30.3|30.3|30.29|30.29|30.3|30.3|30.29|30.29|0
1627668050000|2021-07-30 18:00:50|30.3|30.3|30.3|30.3|30.3|30.3|30.3|30.3|0
1627668060000|2021-07-30 18:01:00|30.31|30.31|30.33|30.33|30.33|30.33|30.31|30.31|0
1627668070000|2021-07-30 18:01:10|30.31|30.31|30.32|30.32|30.32|30.32|30.31|30.31|0
1627668080000|2021-07-30 18:01:20|30.34|30.34|30.33|30.33|30.34|30.34|30.33|30.33|0
1627668090000|2021-07-30 18:01:30|30.34|30.34|30.34|30.34|30.34|30.34|30.34|30.34|0
1627668100000|2021-07-30 18:01:40|30.33|30.33|30.32|30.32|30.33|30.33|30.32|30.32|0
1627668110000|2021-07-30 18:01:50|30.23|30.23|30.22|30.22|30.23|30.23|30.22|30.22|0
1627668120000|2021-07-30 18:02:00|30.23|30.23|30.22|30.22|30.23|30.23|30.22|30.22|0
1627668130000|2021-07-30 18:02:10|30.23|30.23|30.22|30.22|30.23|30.23|30.22|30.22|0
1627668140000|2021-07-30 18:02:20|30.23|30.23|30.2|30.2|30.23|30.23|30.2|30.2|0
1627668150000|2021-07-30 18:02:30|30.21|30.21|30.2|30.2|30.21|30.21|30.2|30.2|0
1627668160000|2021-07-30 18:02:40|30.22|30.22|30.21|30.21|30.22|30.22|30.21|30.21|0
1627668180000|2021-07-30 18:03:00|30.2|30.2|30.2|30.2|30.2|30.2|30.2|30.2|0
1627668190000|2021-07-30 18:03:10|30.24|30.24|30.24|30.24|30.24|30.24|30.24|30.24|0
1627668200000|2021-07-30 18:03:20|30.26|30.26|30.29|30.29|30.29|30.29|30.26|30.26|0
1627668210000|2021-07-30 18:03:30|30.24|30.24|30.24|30.24|30.24|30.24|30.24|30.24|0
1627668220000|2021-07-30 18:03:40|30.26|30.26|30.25|30.25|30.26|30.26|30.25|30.25|0
1627668230000|2021-07-30 18:03:50|30.24|30.24|30.23|30.23|30.24|30.24|30.23|30.23|0
1627668240000|2021-07-30 18:04:00|30.25|30.25|30.25|30.25|30.25|30.25|30.25|30.25|0
1627668250000|2021-07-30 18:04:10|30.13|30.13|30.1|30.1|30.13|30.13|30.1|30.1|0
1627668260000|2021-07-30 18:04:20|30.14|30.14|30.14|30.14|30.14|30.14|30.14|30.14|0
1627668270000|2021-07-30 18:04:30|30.13|30.13|30.15|30.15|30.15|30.15|30.13|30.13|0
1627668280000|2021-07-30 18:04:40|30.19|30.19|30.19|30.19|30.19|30.19|30.19|30.19|0
1627668290000|2021-07-30 18:04:50|30.15|30.15|30.12|30.12|30.15|30.15|30.12|30.12|0
1627668300000|2021-07-30 18:05:00|30.16|30.16|30.16|30.16|30.16|30.16|30.16|30.16|0
1627668310000|2021-07-30 18:05:10|30.19|30.19|30.19|30.19|30.19|30.19|30.19|30.19|0
1627668320000|2021-07-30 18:05:20|30.16|30.16|30.16|30.16|30.16|30.16|30.16|30.16|0
1627668330000|2021-07-30 18:05:30|30.19|30.19|30.16|30.16|30.19|30.19|30.16|30.16|0
1627668340000|2021-07-30 18:05:40|30.17|30.17|30.18|30.18|30.18|30.18|30.17|30.17|0
1627668350000|2021-07-30 18:05:50|30.19|30.19|30.19|30.19|30.19|30.19|30.19|30.19|0
1627668360000|2021-07-30 18:06:00|30.17|30.17|30.21|30.21|30.21|30.21|30.17|30.17|0
1627668370000|2021-07-30 18:06:10|30.19|30.19|30.19|30.19|30.19|30.19|30.19|30.19|0
1627668380000|2021-07-30 18:06:20|30.2|30.2|30.2|30.2|30.2|30.2|30.2|30.2|0
1627668390000|2021-07-30 18:06:30|30.19|30.19|30.19|30.19|30.19|30.19|30.19|30.19|0
1627668400000|2021-07-30 18:06:40|30.18|30.18|30.18|30.18|30.18|30.18|30.18|30.18|0
1627668410000|2021-07-30 18:06:50|30.19|30.19|30.21|30.21|30.21|30.21|30.19|30.19|0
1627668420000|2021-07-30 18:07:00|30.2|30.2|30.2|30.2|30.2|30.2|30.2|30.2|0
1627668430000|2021-07-30 18:07:10|30.18|30.18|30.2|30.2|30.2|30.2|30.18|30.18|0
1627668440000|2021-07-30 18:07:20|30.25|30.25|30.25|30.25|30.25|30.25|30.25|30.25|0
1627668450000|2021-07-30 18:07:30|30.26|30.26|30.26|30.26|30.26|30.26|30.26|30.26|0
1627668460000|2021-07-30 18:07:40|30.28|30.28|30.28|30.28|30.28|30.28|30.28|30.28|0
1627668470000|2021-07-30 18:07:50|30.27|30.27|30.28|30.28|30.28|30.28|30.27|30.27|0
1627668480000|2021-07-30 18:08:00|30.27|30.27|30.27|30.27|30.27|30.27|30.27|30.27|0
1627668490000|2021-07-30 18:08:10|30.28|30.28|30.26|30.26|30.28|30.28|30.26|30.26|0
1627668500000|2021-07-30 18:08:20|30.22|30.22|30.22|30.22|30.22|30.22|30.22|30.22|0
1627668510000|2021-07-30 18:08:30|30.23|30.23|30.22|30.22|30.23|30.23|30.22|30.22|0
1627668520000|2021-07-30 18:08:40|30.2|30.2|30.2|30.2|30.2|30.2|30.2|30.2|0
1627668530000|2021-07-30 18:08:50|30.21|30.21|30.2|30.2|30.21|30.21|30.2|30.2|0
1627668540000|2021-07-30 18:09:00|30.19|30.19|30.18|30.18|30.19|30.19|30.18|30.18|0
1627668550000|2021-07-30 18:09:10|30.15|30.15|30.17|30.17|30.17|30.17|30.15|30.15|0
1627668560000|2021-07-30 18:09:20|30.15|30.15|30.16|30.16|30.16|30.16|30.15|30.15|0
1627668570000|2021-07-30 18:09:30|30.15|30.15|30.15|30.15|30.15|30.15|30.15|30.15|0
1627668580000|2021-07-30 18:09:40|30.2|30.2|30.21|30.21|30.21|30.21|30.2|30.2|0
1627668590000|2021-07-30 18:09:50|30.18|30.18|30.24|30.24|30.24|30.24|30.18|30.18|0
1627668600000|2021-07-30 18:10:00|30.23|30.23|30.19|30.19|30.23|30.23|30.19|30.19|0
1627668610000|2021-07-30 18:10:10|30.21|30.21|30.2|30.2|30.21|30.21|30.2|30.2|0
1627668620000|2021-07-30 18:10:20|30.22|30.22|30.22|30.22|30.22|30.22|30.22|30.22|0
1627668630000|2021-07-30 18:10:30|30.21|30.21|30.21|30.21|30.21|30.21|30.21|30.21|0
1627668640000|2021-07-30 18:10:40|30.24|30.24|30.2|30.2|30.24|30.24|30.2|30.2|0
1627668660000|2021-07-30 18:11:00|30.21|30.21|30.21|30.21|30.21|30.21|30.21|30.21|0
1627668670000|2021-07-30 18:11:10|30.23|30.23|30.23|30.23|30.23|30.23|30.23|30.23|0
1627668690000|2021-07-30 18:11:30|30.22|30.22|30.2|30.2|30.22|30.22|30.2|30.2|0
1627668700000|2021-07-30 18:11:40|30.17|30.17|30.15|30.15|30.17|30.17|30.15|30.15|0
1627668710000|2021-07-30 18:11:50|30.17|30.17|30.14|30.14|30.17|30.17|30.14|30.14|0
1627668720000|2021-07-30 18:12:00|30.09|30.09|30.09|30.09|30.09|30.09|30.09|30.09|0
1627668730000|2021-07-30 18:12:10|30.08|30.08|30.11|30.11|30.11|30.11|30.08|30.08|0
1627668740000|2021-07-30 18:12:20|30.1|30.1|30.13|30.13|30.13|30.13|30.1|30.1|0
1627668750000|2021-07-30 18:12:30|30.09|30.09|30.09|30.09|30.09|30.09|30.09|30.09|0
1627668760000|2021-07-30 18:12:40|30.11|30.11|30.12|30.12|30.12|30.12|30.11|30.11|0
1627668770000|2021-07-30 18:12:50|30.09|30.09|30.08|30.08|30.09|30.09|30.08|30.08|0
1627668780000|2021-07-30 18:13:00|30.09|30.09|30.09|30.09|30.09|30.09|30.09|30.09|0
1627668790000|2021-07-30 18:13:10|30.08|30.08|30.1|30.1|30.1|30.1|30.08|30.08|0
1627668800000|2021-07-30 18:13:20|30.09|30.09|30.09|30.09|30.09|30.09|30.09|30.09|0
1627668810000|2021-07-30 18:13:30|30.11|30.11|30.11|30.11|30.11|30.11|30.11|30.11|0
1627668820000|2021-07-30 18:13:40|30.08|30.08|30.11|30.11|30.11|30.11|30.08|30.08|0
1627668830000|2021-07-30 18:13:50|30.13|30.13|30.19|30.19|30.19|30.19|30.13|30.13|0
1627668840000|2021-07-30 18:14:00|30.18|30.18|30.18|30.18|30.18|30.18|30.18|30.18|0
1627668850000|2021-07-30 18:14:10|30.16|30.16|30.19|30.19|30.19|30.19|30.16|30.16|0
1627668860000|2021-07-30 18:14:20|30.21|30.21|30.21|30.21|30.21|30.21|30.21|30.21|0
1627668880000|2021-07-30 18:14:40|30.15|30.15|30.17|30.17|30.17|30.17|30.15|30.15|0
1627668890000|2021-07-30 18:14:50|30.16|30.16|30.15|30.15|30.16|30.16|30.15|30.15|0
1627668900000|2021-07-30 18:15:00|30.17|30.17|30.17|30.17|30.17|30.17|30.17|30.17|0
1627668920000|2021-07-30 18:15:20|30.18|30.18|30.17|30.17|30.18|30.18|30.17|30.17|0
1627668950000|2021-07-30 18:15:50|30.18|30.18|30.17|30.17|30.18|30.18|30.17|30.17|0
1627668960000|2021-07-30 18:16:00|30.18|30.18|30.18|30.18|30.18|30.18|30.18|30.18|0
1627668970000|2021-07-30 18:16:10|30.17|30.17|30.17|30.17|30.17|30.17|30.17|30.17|0
1627668990000|2021-07-30 18:16:30|30.18|30.18|30.18|30.18|30.18|30.18|30.18|30.18|0
1627669000000|2021-07-30 18:16:40|30.17|30.17|30.17|30.17|30.17|30.17|30.17|30.17|0
1627669010000|2021-07-30 18:16:50|30.18|30.18|30.17|30.17|30.18|30.18|30.17|30.17|0
1627669020000|2021-07-30 18:17:00|30.18|30.18|30.18|30.18|30.18|30.18|30.18|30.18|0
1627669030000|2021-07-30 18:17:10|30.17|30.17|30.17|30.17|30.17|30.17|30.17|30.17|0
1627669040000|2021-07-30 18:17:20|30.15|30.15|30.12|30.12|30.15|30.15|30.12|30.12|0
1627669050000|2021-07-30 18:17:30|30.09|30.09|30.1|30.1|30.1|30.1|30.09|30.09|0
1627669060000|2021-07-30 18:17:40|30.09|30.09|30.09|30.09|30.09|30.09|30.09|30.09|0
1627669070000|2021-07-30 18:17:50|30.08|30.08|30.08|30.08|30.08|30.08|30.08|30.08|0
1627669080000|2021-07-30 18:18:00|30.06|30.06|30.06|30.06|30.06|30.06|30.06|30.06|0
1627669090000|2021-07-30 18:18:10|30.04|30.04|30.01|30.01|30.04|30.04|30.01|30.01|0
1627669100000|2021-07-30 18:18:20|30.03|30.03|30.04|30.04|30.04|30.04|30.03|30.03|0
1627669110000|2021-07-30 18:18:30|30.03|30.03|30.03|30.03|30.03|30.03|30.03|30.03|0
1627669120000|2021-07-30 18:18:40|30.08|30.08|30.09|30.09|30.09|30.09|30.08|30.08|0
1627669130000|2021-07-30 18:18:50|30.08|30.08|30.11|30.11|30.11|30.11|30.08|30.08|0
1627669140000|2021-07-30 18:19:00|30.08|30.08|30.11|30.11|30.11|30.11|30.08|30.08|0
1627669160000|2021-07-30 18:19:20|30.1|30.1|30.09|30.09|30.1|30.1|30.09|30.09|0
1627669170000|2021-07-30 18:19:30|30.08|30.08|30.1|30.1|30.1|30.1|30.08|30.08|0
1627669180000|2021-07-30 18:19:40|30.09|30.09|30.1|30.1|30.1|30.1|30.09|30.09|0
1627669190000|2021-07-30 18:19:50|30.11|30.11|30.12|30.12|30.12|30.12|30.11|30.11|0
1627669200000|2021-07-30 18:20:00|30.13|30.13|30.13|30.13|30.13|30.13|30.13|30.13|0
1627669210000|2021-07-30 18:20:10|30.11|30.11|30.1|30.1|30.11|30.11|30.1|30.1|0
1627669220000|2021-07-30 18:20:20|30.13|30.13|30.11|30.11|30.13|30.13|30.11|30.11|0
1627669230000|2021-07-30 18:20:30|30.13|30.13|30.11|30.11|30.13|30.13|30.11|30.11|0
1627669240000|2021-07-30 18:20:40|30.12|30.12|30.12|30.12|30.12|30.12|30.12|30.12|0
1627669250000|2021-07-30 18:20:50|30.11|30.11|30.12|30.12|30.12|30.12|30.11|30.11|0
1627669260000|2021-07-30 18:21:00|30.1|30.1|30.1|30.1|30.1|30.1|30.1|30.1|0
1627669270000|2021-07-30 18:21:10|30.12|30.12|30.12|30.12|30.12|30.12|30.12|30.12|0
1627669280000|2021-07-30 18:21:20|30.09|30.09|30.11|30.11|30.11|30.11|30.09|30.09|0
1627669290000|2021-07-30 18:21:30|30.15|30.15|30.17|30.17|30.17|30.17|30.15|30.15|0
1627669300000|2021-07-30 18:21:40|30.18|30.18|30.15|30.15|30.18|30.18|30.15|30.15|0
1627669310000|2021-07-30 18:21:50|30.21|30.21|30.23|30.23|30.23|30.23|30.21|30.21|0
1627669320000|2021-07-30 18:22:00|30.22|30.22|30.21|30.21|30.22|30.22|30.21|30.21|0
1627669330000|2021-07-30 18:22:10|30.2|30.2|30.2|30.2|30.2|30.2|30.2|30.2|0
1627669350000|2021-07-30 18:22:30|30.25|30.25|30.23|30.23|30.25|30.25|30.23|30.23|0
1627669360000|2021-07-30 18:22:40|30.24|30.24|30.24|30.24|30.24|30.24|30.24|30.24|0
1627669370000|2021-07-30 18:22:50|30.25|30.25|30.26|30.26|30.26|30.26|30.25|30.25|0
1627669380000|2021-07-30 18:23:00|30.29|30.29|30.27|30.27|30.29|30.29|30.27|30.27|0
1627669390000|2021-07-30 18:23:10|30.32|30.32|30.29|30.29|30.32|30.32|30.29|30.29|0
1627669400000|2021-07-30 18:23:20|30.28|30.28|30.29|30.29|30.29|30.29|30.28|30.28|0
1627669410000|2021-07-30 18:23:30|30.27|30.27|30.27|30.27|30.27|30.27|30.27|30.27|0
1627669420000|2021-07-30 18:23:40|30.28|30.28|30.28|30.28|30.28|30.28|30.28|30.28|0
1627669430000|2021-07-30 18:23:50|30.27|30.27|30.27|30.27|30.27|30.27|30.27|30.27|0
1627669440000|2021-07-30 18:24:00|30.28|30.28|30.27|30.27|30.28|30.28|30.27|30.27|0
1627669450000|2021-07-30 18:24:10|30.31|30.31|30.31|30.31|30.31|30.31|30.31|30.31|0
1627669460000|2021-07-30 18:24:20|30.29|30.29|30.3|30.3|30.3|30.3|30.29|30.29|0
1627669470000|2021-07-30 18:24:30|30.31|30.31|30.32|30.32|30.32|30.32|30.31|30.31|0
1627669480000|2021-07-30 18:24:40|30.31|30.31|30.32|30.32|30.32|30.32|30.31|30.31|0
1627669490000|2021-07-30 18:24:50|30.31|30.31|30.31|30.31|30.31|30.31|30.31|30.31|0
1627669500000|2021-07-30 18:25:00|30.3|30.3|30.31|30.31|30.31|30.31|30.3|30.3|0
1627669520000|2021-07-30 18:25:20|30.32|30.32|30.38|30.38|30.38|30.38|30.32|30.32|0
1627669530000|2021-07-30 18:25:30|30.41|30.41|30.46|30.46|30.46|30.46|30.41|30.41|0
1627669540000|2021-07-30 18:25:40|30.43|30.43|30.43|30.43|30.43|30.43|30.43|30.43|0
1627669550000|2021-07-30 18:25:50|30.39|30.39|30.35|30.35|30.39|30.39|30.35|30.35|0
1627669560000|2021-07-30 18:26:00|30.38|30.38|30.43|30.43|30.43|30.43|30.38|30.38|0
1627669570000|2021-07-30 18:26:10|30.36|30.36|30.37|30.37|30.37|30.37|30.36|30.36|0
1627669580000|2021-07-30 18:26:20|30.36|30.36|30.36|30.36|30.36|30.36|30.36|30.36|0
1627669590000|2021-07-30 18:26:30|30.32|30.32|30.29|30.29|30.32|30.32|30.29|30.29|0
1627669600000|2021-07-30 18:26:40|30.27|30.27|30.25|30.25|30.27|30.27|30.25|30.25|0
1627669610000|2021-07-30 18:26:50|30.24|30.24|30.29|30.29|30.29|30.29|30.24|30.24|0
1627669620000|2021-07-30 18:27:00|30.33|30.33|30.26|30.26|30.33|30.33|30.26|30.26|0
1627669630000|2021-07-30 18:27:10|30.23|30.23|30.26|30.26|30.26|30.26|30.23|30.23|0
1627669640000|2021-07-30 18:27:20|30.19|30.19|30.19|30.19|30.19|30.19|30.19|30.19|0
1627669650000|2021-07-30 18:27:30|30.2|30.2|30.2|30.2|30.2|30.2|30.2|30.2|0
1627669660000|2021-07-30 18:27:40|30.21|30.21|30.21|30.21|30.21|30.21|30.21|30.21|0
1627669670000|2021-07-30 18:27:50|30.14|30.14|30.12|30.12|30.14|30.14|30.12|30.12|0
1627669680000|2021-07-30 18:28:00|30.11|30.11|30.16|30.16|30.16|30.16|30.11|30.11|0
1627669690000|2021-07-30 18:28:10|30.11|30.11|30.14|30.14|30.14|30.14|30.11|30.11|0
1627669700000|2021-07-30 18:28:20|30.17|30.17|30.19|30.19|30.19|30.19|30.17|30.17|0
1627669710000|2021-07-30 18:28:30|30.18|30.18|30.18|30.18|30.18|30.18|30.18|30.18|0
1627669720000|2021-07-30 18:28:40|30.19|30.19|30.16|30.16|30.19|30.19|30.16|30.16|0
1627669730000|2021-07-30 18:28:50|30.19|30.19|30.19|30.19|30.19|30.19|30.19|30.19|0
1627669740000|2021-07-30 18:29:00|30.13|30.13|30.1|30.1|30.13|30.13|30.1|30.1|0
1627669750000|2021-07-30 18:29:10|30.11|30.11|30.1|30.1|30.11|30.11|30.1|30.1|0
1627669760000|2021-07-30 18:29:20|30.08|30.08|30.09|30.09|30.09|30.09|30.08|30.08|0
1627669770000|2021-07-30 18:29:30|30.12|30.12|30.1|30.1|30.12|30.12|30.1|30.1|0
1627669780000|2021-07-30 18:29:40|30.15|30.15|30.09|30.09|30.15|30.15|30.09|30.09|0
1627669790000|2021-07-30 18:29:50|30.1|30.1|30.1|30.1|30.1|30.1|30.1|30.1|0
1627669800000|2021-07-30 18:30:00|30.09|30.09|30.09|30.09|30.09|30.09|30.09|30.09|0
1627669810000|2021-07-30 18:30:10|30.08|30.08|30.09|30.09|30.09|30.09|30.08|30.08|0
1627669820000|2021-07-30 18:30:20|30.08|30.08|30.06|30.06|30.08|30.08|30.06|30.06|0
1627669830000|2021-07-30 18:30:30|30.08|30.08|30.08|30.08|30.08|30.08|30.08|30.08|0
1627669840000|2021-07-30 18:30:40|30.12|30.12|30.11|30.11|30.12|30.12|30.11|30.11|0
1627669850000|2021-07-30 18:30:50|30.12|30.12|30.08|30.08|30.12|30.12|30.08|30.08|0
1627669860000|2021-07-30 18:31:00|30.12|30.12|30.14|30.14|30.14|30.14|30.12|30.12|0
1627669870000|2021-07-30 18:31:10|30.13|30.13|30.12|30.12|30.13|30.13|30.12|30.12|0
1627669880000|2021-07-30 18:31:20|30.11|30.11|30.09|30.09|30.11|30.11|30.09|30.09|0
1627669890000|2021-07-30 18:31:30|30.1|30.1|30.1|30.1|30.1|30.1|30.1|30.1|0
1627669900000|2021-07-30 18:31:40|30.07|30.07|30.01|30.01|30.07|30.07|30.01|30.01|0
1627669910000|2021-07-30 18:31:50|30|30|30.03|30.03|30.03|30.03|30|30|0
1627669920000|2021-07-30 18:32:00|30.05|30.05|30.03|30.03|30.05|30.05|30.03|30.03|0
1627669930000|2021-07-30 18:32:10|30.06|30.06|30.02|30.02|30.06|30.06|30.02|30.02|0
1627669940000|2021-07-30 18:32:20|30.04|30.04|30.03|30.03|30.04|30.04|30.03|30.03|0
1627669950000|2021-07-30 18:32:30|30.04|30.04|30.01|30.01|30.04|30.04|30.01|30.01|0
1627669960000|2021-07-30 18:32:40|30.03|30.03|30.01|30.01|30.03|30.03|30.01|30.01|0
1627669970000|2021-07-30 18:32:50|30.02|30.02|30.03|30.03|30.03|30.03|30.02|30.02|0
1627669980000|2021-07-30 18:33:00|30.01|30.01|30.01|30.01|30.01|30.01|30.01|30.01|0
1627669990000|2021-07-30 18:33:10|30.03|30.03|30.04|30.04|30.04|30.04|30.03|30.03|0
1627670000000|2021-07-30 18:33:20|30.05|30.05|30.04|30.04|30.05|30.05|30.04|30.04|0
1627670010000|2021-07-30 18:33:30|30.05|30.05|30.08|30.08|30.08|30.08|30.05|30.05|0
1627670020000|2021-07-30 18:33:40|30.07|30.07|30.08|30.08|30.08|30.08|30.07|30.07|0
1627670030000|2021-07-30 18:33:50|30.09|30.09|30.09|30.09|30.09|30.09|30.09|30.09|0
1627670040000|2021-07-30 18:34:00|30.1|30.1|30.13|30.13|30.13|30.13|30.1|30.1|0
1627670050000|2021-07-30 18:34:10|30.12|30.12|30.11|30.11|30.12|30.12|30.11|30.11|0
1627670060000|2021-07-30 18:34:20|30.12|30.12|30.12|30.12|30.12|30.12|30.12|30.12|0
1627670070000|2021-07-30 18:34:30|30.11|30.11|30.1|30.1|30.11|30.11|30.1|30.1|0
1627670080000|2021-07-30 18:34:40|30.08|30.08|30.08|30.08|30.08|30.08|30.08|30.08|0
1627670090000|2021-07-30 18:34:50|30.1|30.1|30.1|30.1|30.1|30.1|30.1|30.1|0
1627670100000|2021-07-30 18:35:00|30.08|30.08|30.1|30.1|30.1|30.1|30.08|30.08|0
1627670110000|2021-07-30 18:35:10|30.08|30.08|30.1|30.1|30.1|30.1|30.08|30.08|0
1627670120000|2021-07-30 18:35:20|30.08|30.08|30.08|30.08|30.08|30.08|30.08|30.08|0
1627670130000|2021-07-30 18:35:30|30.1|30.1|30.1|30.1|30.1|30.1|30.1|30.1|0
1627670140000|2021-07-30 18:35:40|30.09|30.09|30.09|30.09|30.09|30.09|30.09|30.09|0
1627670150000|2021-07-30 18:35:50|30.11|30.11|30.12|30.12|30.12|30.12|30.11|30.11|0
1627670170000|2021-07-30 18:36:10|30.13|30.13|30.13|30.13|30.13|30.13|30.13|30.13|0
1627670180000|2021-07-30 18:36:20|30.12|30.12|30.13|30.13|30.13|30.13|30.12|30.12|0
1627670190000|2021-07-30 18:36:30|30.06|30.06|30.1|30.1|30.1|30.1|30.06|30.06|0
1627670200000|2021-07-30 18:36:40|30.12|30.12|30.1|30.1|30.12|30.12|30.1|30.1|0
1627670220000|2021-07-30 18:37:00|30.11|30.11|30.1|30.1|30.11|30.11|30.1|30.1|0
1627670230000|2021-07-30 18:37:10|30.12|30.12|30.1|30.1|30.12|30.12|30.1|30.1|0
1627670240000|2021-07-30 18:37:20|30.07|30.07|30.07|30.07|30.07|30.07|30.07|30.07|0
1627670250000|2021-07-30 18:37:30|30.05|30.05|30.05|30.05|30.05|30.05|30.05|30.05|0
1627670260000|2021-07-30 18:37:40|30.09|30.09|30.09|30.09|30.09|30.09|30.09|30.09|0
1627670270000|2021-07-30 18:37:50|30.12|30.12|30.12|30.12|30.12|30.12|30.12|30.12|0
1627670280000|2021-07-30 18:38:00|30.13|30.13|30.13|30.13|30.13|30.13|30.13|30.13|0
1627670290000|2021-07-30 18:38:10|30.1|30.1|30.1|30.1|30.1|30.1|30.1|30.1|0
1627670300000|2021-07-30 18:38:20|30.08|30.08|30.09|30.09|30.09|30.09|30.08|30.08|0
1627670310000|2021-07-30 18:38:30|30.11|30.11|30.11|30.11|30.11|30.11|30.11|30.11|0
1627670320000|2021-07-30 18:38:40|30.08|30.08|30.08|30.08|30.08|30.08|30.08|30.08|0
1627670330000|2021-07-30 18:38:50|30.11|30.11|30.11|30.11|30.11|30.11|30.11|30.11|0
1627670340000|2021-07-30 18:39:00|30.14|30.14|30.13|30.13|30.14|30.14|30.13|30.13|0
1627670350000|2021-07-30 18:39:10|30.15|30.15|30.16|30.16|30.16|30.16|30.15|30.15|0
1627670360000|2021-07-30 18:39:20|30.15|30.15|30.14|30.14|30.15|30.15|30.14|30.14|0
1627670370000|2021-07-30 18:39:30|30.13|30.13|30.1|30.1|30.13|30.13|30.1|30.1|0
1627670380000|2021-07-30 18:39:40|30.11|30.11|30.09|30.09|30.11|30.11|30.09|30.09|0
1627670390000|2021-07-30 18:39:50|30.08|30.08|30.08|30.08|30.08|30.08|30.08|30.08|0
1627670410000|2021-07-30 18:40:10|30.09|30.09|30.11|30.11|30.11|30.11|30.09|30.09|0
1627670420000|2021-07-30 18:40:20|30.08|30.08|30.11|30.11|30.11|30.11|30.08|30.08|0
1627670430000|2021-07-30 18:40:30|30.1|30.1|30.09|30.09|30.1|30.1|30.09|30.09|0
1627670440000|2021-07-30 18:40:40|30.1|30.1|30.1|30.1|30.1|30.1|30.1|30.1|0
1627670450000|2021-07-30 18:40:50|30.09|30.09|30.11|30.11|30.11|30.11|30.09|30.09|0
1627670460000|2021-07-30 18:41:00|30.1|30.1|30.1|30.1|30.1|30.1|30.1|30.1|0
1627670470000|2021-07-30 18:41:10|30.09|30.09|30.09|30.09|30.09|30.09|30.09|30.09|0
1627670520000|2021-07-30 18:42:00|30.1|30.1|30.1|30.1|30.1|30.1|30.1|30.1|0
1627670540000|2021-07-30 18:42:20|30.11|30.11|30.11|30.11|30.11|30.11|30.11|30.11|0
1627670550000|2021-07-30 18:42:30|30.1|30.1|30.03|30.03|30.1|30.1|30.03|30.03|0
1627670560000|2021-07-30 18:42:40|30|30|30.03|30.03|30.03|30.03|30|30|0
1627670570000|2021-07-30 18:42:50|30.01|30.01|30.05|30.05|30.05|30.05|30.01|30.01|0
1627670580000|2021-07-30 18:43:00|30.02|30.02|30.02|30.02|30.02|30.02|30.02|30.02|0
1627670590000|2021-07-30 18:43:10|30.04|30.04|30.05|30.05|30.05|30.05|30.04|30.04|0
1627670600000|2021-07-30 18:43:20|30.04|30.04|30.04|30.04|30.04|30.04|30.04|30.04|0
1627670620000|2021-07-30 18:43:40|30.08|30.08|30.08|30.08|30.08|30.08|30.08|30.08|0
1627670630000|2021-07-30 18:43:50|30.09|30.09|30.12|30.12|30.12|30.12|30.09|30.09|0
1627670640000|2021-07-30 18:44:00|30.13|30.13|30.08|30.08|30.13|30.13|30.08|30.08|0
1627670650000|2021-07-30 18:44:10|30.09|30.09|30.09|30.09|30.09|30.09|30.09|30.09|0
1627670660000|2021-07-30 18:44:20|30.1|30.1|30.1|30.1|30.1|30.1|30.1|30.1|0
1627670670000|2021-07-30 18:44:30|30.09|30.09|30.09|30.09|30.09|30.09|30.09|30.09|0
1627670680000|2021-07-30 18:44:40|30.1|30.1|30.08|30.08|30.1|30.1|30.08|30.08|0
1627670690000|2021-07-30 18:44:50|30.02|30.02|30.07|30.07|30.07|30.07|30.02|30.02|0
1627670700000|2021-07-30 18:45:00|30.04|30.04|30.05|30.05|30.05|30.05|30.04|30.04|0
1627670710000|2021-07-30 18:45:10|30.02|30.02|30|30|30.02|30.02|30|30|0
1627670720000|2021-07-30 18:45:20|29.98|29.98|29.97|29.97|29.98|29.98|29.97|29.97|0
1627670730000|2021-07-30 18:45:30|29.92|29.92|29.92|29.92|29.92|29.92|29.92|29.92|0
1627670750000|2021-07-30 18:45:50|29.94|29.94|29.89|29.89|29.94|29.94|29.89|29.89|0
1627670760000|2021-07-30 18:46:00|29.9|29.9|29.89|29.89|29.9|29.9|29.89|29.89|0
1627670770000|2021-07-30 18:46:10|29.93|29.93|29.93|29.93|29.93|29.93|29.93|29.93|0
1627670780000|2021-07-30 18:46:20|29.98|29.98|29.98|29.98|29.98|29.98|29.98|29.98|0
1627670790000|2021-07-30 18:46:30|30.03|30.03|30.03|30.03|30.03|30.03|30.03|30.03|0
1627670800000|2021-07-30 18:46:40|30|30|30.02|30.02|30.02|30.02|30|30|0
1627670810000|2021-07-30 18:46:50|30.01|30.01|30.02|30.02|30.02|30.02|30.01|30.01|0
1627670820000|2021-07-30 18:47:00|29.97|29.97|29.97|29.97|29.97|29.97|29.97|29.97|0
1627670830000|2021-07-30 18:47:10|29.96|29.96|29.94|29.94|29.96|29.96|29.94|29.94|0
1627670840000|2021-07-30 18:47:20|29.96|29.96|29.98|29.98|29.98|29.98|29.96|29.96|0
1627670850000|2021-07-30 18:47:30|29.95|29.95|29.93|29.93|29.95|29.95|29.93|29.93|0
1627670860000|2021-07-30 18:47:40|29.95|29.95|29.97|29.97|29.97|29.97|29.95|29.95|0
1627670870000|2021-07-30 18:47:50|30.02|30.02|29.97|29.97|30.02|30.02|29.97|29.97|0
1627670880000|2021-07-30 18:48:00|29.96|29.96|29.96|29.96|29.96|29.96|29.96|29.96|0
1627670890000|2021-07-30 18:48:10|29.97|29.97|30.02|30.02|30.02|30.02|29.97|29.97|0
1627670900000|2021-07-30 18:48:20|30.01|30.01|30.03|30.03|30.03|30.03|30.01|30.01|0
1627670910000|2021-07-30 18:48:30|30.01|30.01|30.02|30.02|30.02|30.02|30.01|30.01|0
1627670920000|2021-07-30 18:48:40|30.05|30.05|30.05|30.05|30.05|30.05|30.05|30.05|0
1627670930000|2021-07-30 18:48:50|30.08|30.08|30.08|30.08|30.08|30.08|30.08|30.08|0
1627670940000|2021-07-30 18:49:00|30.12|30.12|30.13|30.13|30.13|30.13|30.12|30.12|0
1627670950000|2021-07-30 18:49:10|30.08|30.08|30.13|30.13|30.13|30.13|30.08|30.08|0
1627670960000|2021-07-30 18:49:20|30.08|30.08|30.13|30.13|30.13|30.13|30.08|30.08|0
1627670970000|2021-07-30 18:49:30|30.11|30.11|30.12|30.12|30.12|30.12|30.11|30.11|0
1627670980000|2021-07-30 18:49:40|30.1|30.1|30.1|30.1|30.1|30.1|30.1|30.1|0
1627670990000|2021-07-30 18:49:50|30.09|30.09|30.11|30.11|30.11|30.11|30.09|30.09|0
1627671000000|2021-07-30 18:50:00|30.13|30.13|30.09|30.09|30.13|30.13|30.09|30.09|0
1627671010000|2021-07-30 18:50:10|30.11|30.11|30.12|30.12|30.12|30.12|30.11|30.11|0
1627671020000|2021-07-30 18:50:20|30.09|30.09|30.11|30.11|30.11|30.11|30.09|30.09|0
1627671030000|2021-07-30 18:50:30|30.13|30.13|30.13|30.13|30.13|30.13|30.13|30.13|0
1627671040000|2021-07-30 18:50:40|30.12|30.12|30.12|30.12|30.12|30.12|30.12|30.12|0
1627671050000|2021-07-30 18:50:50|30.13|30.13|30.14|30.14|30.14|30.14|30.13|30.13|0
1627671060000|2021-07-30 18:51:00|30.16|30.16|30.15|30.15|30.16|30.16|30.15|30.15|0
1627671070000|2021-07-30 18:51:10|30.16|30.16|30.15|30.15|30.16|30.16|30.15|30.15|0
1627671080000|2021-07-30 18:51:20|30.13|30.13|30.13|30.13|30.13|30.13|30.13|30.13|0
1627671090000|2021-07-30 18:51:30|30.12|30.12|30.12|30.12|30.12|30.12|30.12|30.12|0
1627671100000|2021-07-30 18:51:40|30.14|30.14|30.11|30.11|30.14|30.14|30.11|30.11|0
1627671110000|2021-07-30 18:51:50|30.13|30.13|30.11|30.11|30.13|30.13|30.11|30.11|0
1627671120000|2021-07-30 18:52:00|30.08|30.08|30.13|30.13|30.13|30.13|30.08|30.08|0
1627671130000|2021-07-30 18:52:10|30.09|30.09|30.09|30.09|30.09|30.09|30.09|30.09|0
1627671140000|2021-07-30 18:52:20|30.11|30.11|30.11|30.11|30.11|30.11|30.11|30.11|0
1627671150000|2021-07-30 18:52:30|30.1|30.1|30.1|30.1|30.1|30.1|30.1|30.1|0
1627671160000|2021-07-30 18:52:40|30.08|30.08|30.08|30.08|30.08|30.08|30.08|30.08|0
1627671170000|2021-07-30 18:52:50|30.09|30.09|30.09|30.09|30.09|30.09|30.09|30.09|0
1627671180000|2021-07-30 18:53:00|30.08|30.08|30.09|30.09|30.09|30.09|30.08|30.08|0
1627671200000|2021-07-30 18:53:20|30.08|30.08|30.08|30.08|30.08|30.08|30.08|30.08|0
1627671210000|2021-07-30 18:53:30|30.04|30.04|30.04|30.04|30.04|30.04|30.04|30.04|0
1627671220000|2021-07-30 18:53:40|30.01|30.01|30.04|30.04|30.04|30.04|30.01|30.01|0
1627671230000|2021-07-30 18:53:50|30.01|30.01|30.01|30.01|30.01|30.01|30.01|30.01|0
1627671240000|2021-07-30 18:54:00|30.05|30.05|30.05|30.05|30.05|30.05|30.05|30.05|0
1627671250000|2021-07-30 18:54:10|30.07|30.07|30.04|30.04|30.07|30.07|30.04|30.04|0
1627671260000|2021-07-30 18:54:20|30.05|30.05|30.05|30.05|30.05|30.05|30.05|30.05|0
1627671270000|2021-07-30 18:54:30|30.06|30.06|30.06|30.06|30.06|30.06|30.06|30.06|0
1627671280000|2021-07-30 18:54:40|30.07|30.07|30.08|30.08|30.08|30.08|30.07|30.07|0
1627671290000|2021-07-30 18:54:50|30.06|30.06|30.09|30.09|30.09|30.09|30.06|30.06|0
1627671300000|2021-07-30 18:55:00|30.08|30.08|30.08|30.08|30.08|30.08|30.08|30.08|0
1627671340000|2021-07-30 18:55:40|30.09|30.09|30.09|30.09|30.09|30.09|30.09|30.09|0
1627671350000|2021-07-30 18:55:50|30.08|30.08|30.11|30.11|30.11|30.11|30.08|30.08|0
1627671360000|2021-07-30 18:56:00|30.08|30.08|30.11|30.11|30.11|30.11|30.08|30.08|0
1627671370000|2021-07-30 18:56:10|30.12|30.12|30.11|30.11|30.12|30.12|30.11|30.11|0
1627671380000|2021-07-30 18:56:20|30.13|30.13|30.14|30.14|30.14|30.14|30.13|30.13|0
1627671390000|2021-07-30 18:56:30|30.16|30.16|30.15|30.15|30.16|30.16|30.15|30.15|0
1627671400000|2021-07-30 18:56:40|30.17|30.17|30.16|30.16|30.17|30.17|30.16|30.16|0
1627671410000|2021-07-30 18:56:50|30.17|30.17|30.16|30.16|30.17|30.17|30.16|30.16|0
1627671420000|2021-07-30 18:57:00|30.18|30.18|30.2|30.2|30.2|30.2|30.18|30.18|0
1627671440000|2021-07-30 18:57:20|30.21|30.21|30.18|30.18|30.21|30.21|30.18|30.18|0
1627671450000|2021-07-30 18:57:30|30.22|30.22|30.2|30.2|30.22|30.22|30.2|30.2|0
1627671460000|2021-07-30 18:57:40|30.19|30.19|30.2|30.2|30.2|30.2|30.19|30.19|0
1627671480000|2021-07-30 18:58:00|30.18|30.18|30.2|30.2|30.2|30.2|30.18|30.18|0
1627671490000|2021-07-30 18:58:10|30.22|30.22|30.21|30.21|30.22|30.22|30.21|30.21|0
1627671500000|2021-07-30 18:58:20|30.22|30.22|30.22|30.22|30.22|30.22|30.22|30.22|0
1627671510000|2021-07-30 18:58:30|30.23|30.23|30.23|30.23|30.23|30.23|30.23|30.23|0
1627671520000|2021-07-30 18:58:40|30.24|30.24|30.25|30.25|30.25|30.25|30.24|30.24|0
1627671530000|2021-07-30 18:58:50|30.27|30.27|30.25|30.25|30.27|30.27|30.25|30.25|0
1627671540000|2021-07-30 18:59:00|30.21|30.21|30.24|30.24|30.24|30.24|30.21|30.21|0
1627671550000|2021-07-30 18:59:10|30.23|30.23|30.23|30.23|30.23|30.23|30.23|30.23|0
1627671560000|2021-07-30 18:59:20|30.22|30.22|30.23|30.23|30.23|30.23|30.22|30.22|0
1627671570000|2021-07-30 18:59:30|30.22|30.22|30.23|30.23|30.23|30.23|30.22|30.22|0
1627671580000|2021-07-30 18:59:40|30.17|30.17|30.13|30.13|30.17|30.17|30.13|30.13|0
1627671590000|2021-07-30 18:59:50|30.12|30.12|30.08|30.08|30.12|30.12|30.08|30.08|0
1627671600000|2021-07-30 19:00:00|30.11|30.11|30.08|30.08|30.11|30.11|30.08|30.08|0
1627671610000|2021-07-30 19:00:10|30.13|30.13|30.09|30.09|30.13|30.13|30.09|30.09|0
1627671620000|2021-07-30 19:00:20|30.12|30.12|30.13|30.13|30.13|30.13|30.12|30.12|0
1627671630000|2021-07-30 19:00:30|30.1|30.1|30.13|30.13|30.13|30.13|30.1|30.1|0
1627671640000|2021-07-30 19:00:40|30.1|30.1|30.1|30.1|30.1|30.1|30.1|30.1|0
1627671650000|2021-07-30 19:00:50|30.13|30.13|30.09|30.09|30.13|30.13|30.09|30.09|0
1627671660000|2021-07-30 19:01:00|30.11|30.11|30.13|30.13|30.13|30.13|30.11|30.11|0
1627671670000|2021-07-30 19:01:10|30.11|30.11|30.13|30.13|30.13|30.13|30.11|30.11|0
1627671680000|2021-07-30 19:01:20|30.12|30.12|30.12|30.12|30.12|30.12|30.12|30.12|0
1627671690000|2021-07-30 19:01:30|30.11|30.11|30.09|30.09|30.11|30.11|30.09|30.09|0
1627671700000|2021-07-30 19:01:40|30.12|30.12|30.11|30.11|30.12|30.12|30.11|30.11|0
1627671710000|2021-07-30 19:01:50|30.12|30.12|30.12|30.12|30.12|30.12|30.12|30.12|0
1627671730000|2021-07-30 19:02:10|30.13|30.13|30.13|30.13|30.13|30.13|30.13|30.13|0
1627671740000|2021-07-30 19:02:20|30.12|30.12|30.12|30.12|30.12|30.12|30.12|30.12|0
1627671770000|2021-07-30 19:02:50|30.09|30.09|30.09|30.09|30.09|30.09|30.09|30.09|0
1627671780000|2021-07-30 19:03:00|30.1|30.1|30.08|30.08|30.1|30.1|30.08|30.08|0
1627671790000|2021-07-30 19:03:10|30.09|30.09|30.1|30.1|30.1|30.1|30.09|30.09|0
1627671800000|2021-07-30 19:03:20|30.09|30.09|30.09|30.09|30.09|30.09|30.09|30.09|0
1627671810000|2021-07-30 19:03:30|30.1|30.1|30.1|30.1|30.1|30.1|30.1|30.1|0
1627671820000|2021-07-30 19:03:40|30.09|30.09|30.13|30.13|30.13|30.13|30.09|30.09|0
1627671830000|2021-07-30 19:03:50|30.14|30.14|30.14|30.14|30.14|30.14|30.14|30.14|0
1627671840000|2021-07-30 19:04:00|30.17|30.17|30.17|30.17|30.17|30.17|30.17|30.17|0
1627671850000|2021-07-30 19:04:10|30.13|30.13|30.15|30.15|30.15|30.15|30.13|30.13|0
1627671870000|2021-07-30 19:04:30|30.16|30.16|30.15|30.15|30.16|30.16|30.15|30.15|0
1627671880000|2021-07-30 19:04:40|30.14|30.14|30.14|30.14|30.14|30.14|30.14|30.14|0
1627671890000|2021-07-30 19:04:50|30.15|30.15|30.15|30.15|30.15|30.15|30.15|30.15|0
1627671900000|2021-07-30 19:05:00|30.13|30.13|30.16|30.16|30.16|30.16|30.13|30.13|0
1627671910000|2021-07-30 19:05:10|30.17|30.17|30.15|30.15|30.17|30.17|30.15|30.15|0
1627671930000|2021-07-30 19:05:30|30.16|30.16|30.16|30.16|30.16|30.16|30.16|30.16|0
1627671950000|2021-07-30 19:05:50|30.15|30.15|30.16|30.16|30.16|30.16|30.15|30.15|0
1627671960000|2021-07-30 19:06:00|30.15|30.15|30.13|30.13|30.15|30.15|30.13|30.13|0
1627671970000|2021-07-30 19:06:10|30.16|30.16|30.17|30.17|30.17|30.17|30.16|30.16|0
1627671980000|2021-07-30 19:06:20|30.18|30.18|30.16|30.16|30.18|30.18|30.16|30.16|0
1627671990000|2021-07-30 19:06:30|30.15|30.15|30.15|30.15|30.15|30.15|30.15|30.15|0
1627672000000|2021-07-30 19:06:40|30.17|30.17|30.17|30.17|30.17|30.17|30.17|30.17|0
1627672010000|2021-07-30 19:06:50|30.21|30.21|30.21|30.21|30.21|30.21|30.21|30.21|0
1627672020000|2021-07-30 19:07:00|30.23|30.23|30.21|30.21|30.23|30.23|30.21|30.21|0
1627672030000|2021-07-30 19:07:10|30.22|30.22|30.22|30.22|30.22|30.22|30.22|30.22|0
1627672040000|2021-07-30 19:07:20|30.18|30.18|30.2|30.2|30.2|30.2|30.18|30.18|0
1627672050000|2021-07-30 19:07:30|30.18|30.18|30.22|30.22|30.22|30.22|30.18|30.18|0
1627672060000|2021-07-30 19:07:40|30.18|30.18|30.21|30.21|30.21|30.21|30.18|30.18|0
1627672070000|2021-07-30 19:07:50|30.23|30.23|30.21|30.21|30.23|30.23|30.21|30.21|0
1627672080000|2021-07-30 19:08:00|30.23|30.23|30.23|30.23|30.23|30.23|30.23|30.23|0
1627672090000|2021-07-30 19:08:10|30.26|30.26|30.29|30.29|30.29|30.29|30.26|30.26|0
1627672100000|2021-07-30 19:08:20|30.24|30.24|30.26|30.26|30.26|30.26|30.24|30.24|0
1627672110000|2021-07-30 19:08:30|30.29|30.29|30.3|30.3|30.3|30.3|30.29|30.29|0
1627672120000|2021-07-30 19:08:40|30.29|30.29|30.28|30.28|30.29|30.29|30.28|30.28|0
1627672140000|2021-07-30 19:09:00|30.29|30.29|30.26|30.26|30.29|30.29|30.26|30.26|0
1627672150000|2021-07-30 19:09:10|30.27|30.27|30.27|30.27|30.27|30.27|30.27|30.27|0
1627672180000|2021-07-30 19:09:40|30.28|30.28|30.28|30.28|30.28|30.28|30.28|30.28|0
1627672190000|2021-07-30 19:09:50|30.29|30.29|30.29|30.29|30.29|30.29|30.29|30.29|0
1627672200000|2021-07-30 19:10:00|30.27|30.27|30.27|30.27|30.27|30.27|30.27|30.27|0
1627672210000|2021-07-30 19:10:10|30.28|30.28|30.27|30.27|30.28|30.28|30.27|30.27|0
1627672220000|2021-07-30 19:10:20|30.26|30.26|30.23|30.23|30.26|30.26|30.23|30.23|0
1627672230000|2021-07-30 19:10:30|30.2|30.2|30.23|30.23|30.23|30.23|30.2|30.2|0
1627672240000|2021-07-30 19:10:40|30.22|30.22|30.23|30.23|30.23|30.23|30.22|30.22|0
1627672260000|2021-07-30 19:11:00|30.21|30.21|30.17|30.17|30.21|30.21|30.17|30.17|0
1627672270000|2021-07-30 19:11:10|30.14|30.14|30.16|30.16|30.16|30.16|30.14|30.14|0
1627672280000|2021-07-30 19:11:20|30.18|30.18|30.17|30.17|30.18|30.18|30.17|30.17|0
1627672300000|2021-07-30 19:11:40|30.18|30.18|30.17|30.17|30.18|30.18|30.17|30.17|0
1627672310000|2021-07-30 19:11:50|30.13|30.13|30.13|30.13|30.13|30.13|30.13|30.13|0
1627672320000|2021-07-30 19:12:00|30.14|30.14|30.14|30.14|30.14|30.14|30.14|30.14|0
1627672330000|2021-07-30 19:12:10|30.13|30.13|30.12|30.12|30.13|30.13|30.12|30.12|0
1627672340000|2021-07-30 19:12:20|30.11|30.11|30.11|30.11|30.11|30.11|30.11|30.11|0
1627672350000|2021-07-30 19:12:30|30.13|30.13|30.13|30.13|30.13|30.13|30.13|30.13|0
1627672360000|2021-07-30 19:12:40|30.11|30.11|30.13|30.13|30.13|30.13|30.11|30.11|0
1627672380000|2021-07-30 19:13:00|30.12|30.12|30.12|30.12|30.12|30.12|30.12|30.12|0
1627672390000|2021-07-30 19:13:10|30.11|30.11|30.13|30.13|30.13|30.13|30.11|30.11|0
1627672400000|2021-07-30 19:13:20|30.12|30.12|30.14|30.14|30.14|30.14|30.12|30.12|0
1627672410000|2021-07-30 19:13:30|30.15|30.15|30.15|30.15|30.15|30.15|30.15|30.15|0
1627672420000|2021-07-30 19:13:40|30.16|30.16|30.13|30.13|30.16|30.16|30.13|30.13|0
1627672440000|2021-07-30 19:14:00|30.14|30.14|30.14|30.14|30.14|30.14|30.14|30.14|0
1627672450000|2021-07-30 19:14:10|30.16|30.16|30.14|30.14|30.16|30.16|30.14|30.14|0
1627672460000|2021-07-30 19:14:20|30.12|30.12|30.11|30.11|30.12|30.12|30.11|30.11|0
1627672470000|2021-07-30 19:14:30|30.16|30.16|30.14|30.14|30.16|30.16|30.14|30.14|0
1627672480000|2021-07-30 19:14:40|30.15|30.15|30.14|30.14|30.15|30.15|30.14|30.14|0
1627672490000|2021-07-30 19:14:50|30.12|30.12|30.12|30.12|30.12|30.12|30.12|30.12|0
1627672510000|2021-07-30 19:15:10|30.13|30.13|30.11|30.11|30.13|30.13|30.11|30.11|0
1627672520000|2021-07-30 19:15:20|30.1|30.1|30.1|30.1|30.1|30.1|30.1|30.1|0
1627672530000|2021-07-30 19:15:30|30.09|30.09|30.11|30.11|30.11|30.11|30.09|30.09|0
1627672540000|2021-07-30 19:15:40|30.1|30.1|30.11|30.11|30.11|30.11|30.1|30.1|0
1627672550000|2021-07-30 19:15:50|30.08|30.08|30.09|30.09|30.09|30.09|30.08|30.08|0
1627672570000|2021-07-30 19:16:10|30.05|30.05|30.05|30.05|30.05|30.05|30.05|30.05|0
1627672580000|2021-07-30 19:16:20|30.04|30.04|30.03|30.03|30.04|30.04|30.03|30.03|0
1627672590000|2021-07-30 19:16:30|30.04|30.04|30.05|30.05|30.05|30.05|30.04|30.04|0
1627672600000|2021-07-30 19:16:40|30.04|30.04|30.04|30.04|30.04|30.04|30.04|30.04|0
1627672610000|2021-07-30 19:16:50|30.05|30.05|30.05|30.05|30.05|30.05|30.05|30.05|0
1627672620000|2021-07-30 19:17:00|30.03|30.03|30.03|30.03|30.03|30.03|30.03|30.03|0
1627672630000|2021-07-30 19:17:10|30.07|30.07|30.08|30.08|30.08|30.08|30.07|30.07|0
1627672640000|2021-07-30 19:17:20|30.09|30.09|30.09|30.09|30.09|30.09|30.09|30.09|0
1627672650000|2021-07-30 19:17:30|30.08|30.08|30.08|30.08|30.08|30.08|30.08|30.08|0
1627672690000|2021-07-30 19:18:10|30.06|30.06|30.06|30.06|30.06|30.06|30.06|30.06|0
1627672700000|2021-07-30 19:18:20|30.08|30.08|30.08|30.08|30.08|30.08|30.08|30.08|0
1627672720000|2021-07-30 19:18:40|30.09|30.09|30.09|30.09|30.09|30.09|30.09|30.09|0
1627672730000|2021-07-30 19:18:50|30.1|30.1|30.1|30.1|30.1|30.1|30.1|30.1|0
1627672750000|2021-07-30 19:19:10|30.12|30.12|30.12|30.12|30.12|30.12|30.12|30.12|0
1627672760000|2021-07-30 19:19:20|30.11|30.11|30.11|30.11|30.11|30.11|30.11|30.11|0
1627672770000|2021-07-30 19:19:30|30.1|30.1|30.11|30.11|30.11|30.11|30.1|30.1|0
1627672780000|2021-07-30 19:19:40|30.14|30.14|30.14|30.14|30.14|30.14|30.14|30.14|0
1627672790000|2021-07-30 19:19:50|30.13|30.13|30.11|30.11|30.13|30.13|30.11|30.11|0
1627672800000|2021-07-30 19:20:00|30.12|30.12|30.12|30.12|30.12|30.12|30.12|30.12|0
1627672810000|2021-07-30 19:20:10|30.11|30.11|30.11|30.11|30.11|30.11|30.11|30.11|0
1627672820000|2021-07-30 19:20:20|30.12|30.12|30.12|30.12|30.12|30.12|30.12|30.12|0
1627672830000|2021-07-30 19:20:30|30.11|30.11|30.11|30.11|30.11|30.11|30.11|30.11|0
1627672840000|2021-07-30 19:20:40|30.12|30.12|30.12|30.12|30.12|30.12|30.12|30.12|0
1627672850000|2021-07-30 19:20:50|30.1|30.1|30.11|30.11|30.11|30.11|30.1|30.1|0
1627672860000|2021-07-30 19:21:00|30.1|30.1|30.1|30.1|30.1|30.1|30.1|30.1|0
1627672870000|2021-07-30 19:21:10|30.09|30.09|30.1|30.1|30.1|30.1|30.09|30.09|0
1627672880000|2021-07-30 19:21:20|30.09|30.09|30.09|30.09|30.09|30.09|30.09|30.09|0
1627672900000|2021-07-30 19:21:40|30.11|30.11|30.11|30.11|30.11|30.11|30.11|30.11|0
1627672910000|2021-07-30 19:21:50|30.1|30.1|30.09|30.09|30.1|30.1|30.09|30.09|0
1627672920000|2021-07-30 19:22:00|30.08|30.08|30.09|30.09|30.09|30.09|30.08|30.08|0
1627672930000|2021-07-30 19:22:10|30.07|30.07|30.07|30.07|30.07|30.07|30.07|30.07|0
1627672940000|2021-07-30 19:22:20|30.03|30.03|30.03|30.03|30.03|30.03|30.03|30.03|0
1627672950000|2021-07-30 19:22:30|30.04|30.04|30.04|30.04|30.04|30.04|30.04|30.04|0
1627672960000|2021-07-30 19:22:40|30.02|30.02|30.02|30.02|30.02|30.02|30.02|30.02|0
1627672970000|2021-07-30 19:22:50|30.03|30.03|30.05|30.05|30.05|30.05|30.03|30.03|0
1627672980000|2021-07-30 19:23:00|30.04|30.04|30.03|30.03|30.04|30.04|30.03|30.03|0
1627672990000|2021-07-30 19:23:10|30.04|30.04|30.05|30.05|30.05|30.05|30.04|30.04|0
1627673010000|2021-07-30 19:23:30|30.03|30.03|30.02|30.02|30.03|30.03|30.02|30.02|0
1627673020000|2021-07-30 19:23:40|30.03|30.03|30.02|30.02|30.03|30.03|30.02|30.02|0
1627673030000|2021-07-30 19:23:50|30.04|30.04|30.04|30.04|30.04|30.04|30.04|30.04|0
1627673040000|2021-07-30 19:24:00|30.05|30.05|30.04|30.04|30.05|30.05|30.04|30.04|0
1627673050000|2021-07-30 19:24:10|30.05|30.05|30.05|30.05|30.05|30.05|30.05|30.05|0
1627673060000|2021-07-30 19:24:20|30.04|30.04|30.05|30.05|30.05|30.05|30.04|30.04|0
1627673070000|2021-07-30 19:24:30|30.04|30.04|30.05|30.05|30.05|30.05|30.04|30.04|0
1627673080000|2021-07-30 19:24:40|30.03|30.03|30.03|30.03|30.03|30.03|30.03|30.03|0
1627673090000|2021-07-30 19:24:50|30.04|30.04|30.04|30.04|30.04|30.04|30.04|30.04|0
1627673100000|2021-07-30 19:25:00|30.03|30.03|30.03|30.03|30.03|30.03|30.03|30.03|0
1627673120000|2021-07-30 19:25:20|30.02|30.02|30.03|30.03|30.03|30.03|30.02|30.02|0
1627673130000|2021-07-30 19:25:30|30.04|30.04|30.04|30.04|30.04|30.04|30.04|30.04|0
1627673140000|2021-07-30 19:25:40|30.03|30.03|30.03|30.03|30.03|30.03|30.03|30.03|0
1627673150000|2021-07-30 19:25:50|30.06|30.06|30.07|30.07|30.07|30.07|30.06|30.06|0
1627673160000|2021-07-30 19:26:00|30.13|30.13|30.13|30.13|30.13|30.13|30.13|30.13|0
1627673170000|2021-07-30 19:26:10|30.11|30.11|30.11|30.11|30.11|30.11|30.11|30.11|0
1627673180000|2021-07-30 19:26:20|30.1|30.1|30.11|30.11|30.11|30.11|30.1|30.1|0
1627673190000|2021-07-30 19:26:30|30.1|30.1|30.08|30.08|30.1|30.1|30.08|30.08|0
1627673200000|2021-07-30 19:26:40|30.13|30.13|30.13|30.13|30.13|30.13|30.13|30.13|0
1627673210000|2021-07-30 19:26:50|30.12|30.12|30.1|30.1|30.12|30.12|30.1|30.1|0
1627673220000|2021-07-30 19:27:00|30.12|30.12|30.12|30.12|30.12|30.12|30.12|30.12|0
1627673230000|2021-07-30 19:27:10|30.14|30.14|30.14|30.14|30.14|30.14|30.14|30.14|0
1627673250000|2021-07-30 19:27:30|30.15|30.15|30.15|30.15|30.15|30.15|30.15|30.15|0
1627673260000|2021-07-30 19:27:40|30.14|30.14|30.15|30.15|30.15|30.15|30.14|30.14|0
1627673270000|2021-07-30 19:27:50|30.14|30.14|30.14|30.14|30.14|30.14|30.14|30.14|0
1627673280000|2021-07-30 19:28:00|30.12|30.12|30.12|30.12|30.12|30.12|30.12|30.12|0
1627673290000|2021-07-30 19:28:10|30.11|30.11|30.09|30.09|30.11|30.11|30.09|30.09|0
1627673300000|2021-07-30 19:28:20|30.11|30.11|30.1|30.1|30.11|30.11|30.1|30.1|0
1627673320000|2021-07-30 19:28:40|30.08|30.08|30.09|30.09|30.09|30.09|30.08|30.08|0
1627673330000|2021-07-30 19:28:50|30.1|30.1|30.08|30.08|30.1|30.1|30.08|30.08|0
1627673350000|2021-07-30 19:29:10|30.09|30.09|30.08|30.08|30.09|30.09|30.08|30.08|0
1627673360000|2021-07-30 19:29:20|30.09|30.09|30.09|30.09|30.09|30.09|30.09|30.09|0
1627673370000|2021-07-30 19:29:30|30.08|30.08|30.08|30.08|30.08|30.08|30.08|30.08|0
1627673380000|2021-07-30 19:29:40|30.07|30.07|30.06|30.06|30.07|30.07|30.06|30.06|0
1627673390000|2021-07-30 19:29:50|30.07|30.07|30.07|30.07|30.07|30.07|30.07|30.07|0
1627673400000|2021-07-30 19:30:00|30.06|30.06|30.07|30.07|30.07|30.07|30.06|30.06|0
1627673410000|2021-07-30 19:30:10|30.08|30.08|30.08|30.08|30.08|30.08|30.08|30.08|0
1627673430000|2021-07-30 19:30:30|30.1|30.1|30.09|30.09|30.1|30.1|30.09|30.09|0
1627673440000|2021-07-30 19:30:40|30.12|30.12|30.13|30.13|30.13|30.13|30.12|30.12|0
1627673460000|2021-07-30 19:31:00|30.15|30.15|30.14|30.14|30.15|30.15|30.14|30.14|0
1627673470000|2021-07-30 19:31:10|30.15|30.15|30.12|30.12|30.15|30.15|30.12|30.12|0
1627673490000|2021-07-30 19:31:30|30.09|30.09|30.09|30.09|30.09|30.09|30.09|30.09|0
1627673500000|2021-07-30 19:31:40|30.11|30.11|30.11|30.11|30.11|30.11|30.11|30.11|0
1627673510000|2021-07-30 19:31:50|30.12|30.12|30.11|30.11|30.12|30.12|30.11|30.11|0
1627673530000|2021-07-30 19:32:10|30.12|30.12|30.12|30.12|30.12|30.12|30.12|30.12|0
1627673540000|2021-07-30 19:32:20|30.11|30.11|30.11|30.11|30.11|30.11|30.11|30.11|0
1627673550000|2021-07-30 19:32:30|30.12|30.12|30.12|30.12|30.12|30.12|30.12|30.12|0
1627673560000|2021-07-30 19:32:40|30.11|30.11|30.12|30.12|30.12|30.12|30.11|30.11|0
1627673570000|2021-07-30 19:32:50|30.11|30.11|30.11|30.11|30.11|30.11|30.11|30.11|0
1627673590000|2021-07-30 19:33:10|30.1|30.1|30.11|30.11|30.11|30.11|30.1|30.1|0
1627673600000|2021-07-30 19:33:20|30.12|30.12|30.12|30.12|30.12|30.12|30.12|30.12|0
1627673610000|2021-07-30 19:33:30|30.09|30.09|30.09|30.09|30.09|30.09|30.09|30.09|0
1627673620000|2021-07-30 19:33:40|30.08|30.08|30.08|30.08|30.08|30.08|30.08|30.08|0
1627673630000|2021-07-30 19:33:50|30.09|30.09|30.1|30.1|30.1|30.1|30.09|30.09|0
1627673650000|2021-07-30 19:34:10|30.09|30.09|30.09|30.09|30.09|30.09|30.09|30.09|0
1627673660000|2021-07-30 19:34:20|30.08|30.08|30.09|30.09|30.09|30.09|30.08|30.08|0
1627673670000|2021-07-30 19:34:30|30.11|30.11|30.12|30.12|30.12|30.12|30.11|30.11|0
1627673680000|2021-07-30 19:34:40|30.11|30.11|30.12|30.12|30.12|30.12|30.11|30.11|0
1627673690000|2021-07-30 19:34:50|30.11|30.11|30.1|30.1|30.11|30.11|30.1|30.1|0
1627673700000|2021-07-30 19:35:00|30.11|30.11|30.11|30.11|30.11|30.11|30.11|30.11|0
1627673720000|2021-07-30 19:35:20|30.1|30.1|30.1|30.1|30.1|30.1|30.1|30.1|0
1627673730000|2021-07-30 19:35:30|30.11|30.11|30.11|30.11|30.11|30.11|30.11|30.11|0
1627673740000|2021-07-30 19:35:40|30.1|30.1|30.1|30.1|30.1|30.1|30.1|30.1|0
1627673750000|2021-07-30 19:35:50|30.09|30.09|30.09|30.09|30.09|30.09|30.09|30.09|0
1627673760000|2021-07-30 19:36:00|30.1|30.1|30.1|30.1|30.1|30.1|30.1|30.1|0
1627673770000|2021-07-30 19:36:10|30.09|30.09|30.09|30.09|30.09|30.09|30.09|30.09|0
1627673780000|2021-07-30 19:36:20|30.1|30.1|30.1|30.1|30.1|30.1|30.1|30.1|0
1627673790000|2021-07-30 19:36:30|30.09|30.09|30.11|30.11|30.11|30.11|30.09|30.09|0
1627673800000|2021-07-30 19:36:40|30.13|30.13|30.12|30.12|30.13|30.13|30.12|30.12|0
1627673810000|2021-07-30 19:36:50|30.11|30.11|30.11|30.11|30.11|30.11|30.11|30.11|0
1627673820000|2021-07-30 19:37:00|30.1|30.1|30.1|30.1|30.1|30.1|30.1|30.1|0
1627673830000|2021-07-30 19:37:10|30.11|30.11|30.1|30.1|30.11|30.11|30.1|30.1|0
1627673840000|2021-07-30 19:37:20|30.11|30.11|30.11|30.11|30.11|30.11|30.11|30.11|0
1627673850000|2021-07-30 19:37:30|30.1|30.1|30.1|30.1|30.1|30.1|30.1|30.1|0
1627673860000|2021-07-30 19:37:40|30.09|30.09|30.09|30.09|30.09|30.09|30.09|30.09|0
1627673870000|2021-07-30 19:37:50|30.1|30.1|30.1|30.1|30.1|30.1|30.1|30.1|0
1627673880000|2021-07-30 19:38:00|30.09|30.09|30.09|30.09|30.09|30.09|30.09|30.09|0
1627673890000|2021-07-30 19:38:10|30.08|30.08|30.04|30.04|30.08|30.08|30.04|30.04|0
1627673900000|2021-07-30 19:38:20|30.05|30.05|30.04|30.04|30.05|30.05|30.04|30.04|0
1627673910000|2021-07-30 19:38:30|30.05|30.05|30.06|30.06|30.06|30.06|30.05|30.05|0
1627673920000|2021-07-30 19:38:40|30.05|30.05|30.05|30.05|30.05|30.05|30.05|30.05|0
1627673930000|2021-07-30 19:38:50|30.06|30.06|30.05|30.05|30.06|30.06|30.05|30.05|0
1627673940000|2021-07-30 19:39:00|30.04|30.04|29.93|29.93|30.04|30.04|29.93|29.93|0
1627673950000|2021-07-30 19:39:10|29.94|29.94|29.95|29.95|29.95|29.95|29.94|29.94|0
1627673960000|2021-07-30 19:39:20|29.99|29.99|29.98|29.98|29.99|29.99|29.98|29.98|0
1627673970000|2021-07-30 19:39:30|30.02|30.02|30.03|30.03|30.03|30.03|30.02|30.02|0
1627673980000|2021-07-30 19:39:40|30.02|30.02|30.02|30.02|30.02|30.02|30.02|30.02|0
1627673990000|2021-07-30 19:39:50|30.01|30.01|30.01|30.01|30.01|30.01|30.01|30.01|0
1627674000000|2021-07-30 19:40:00|30.02|30.02|30.02|30.02|30.02|30.02|30.02|30.02|0
1627674010000|2021-07-30 19:40:10|30.01|30.01|30.01|30.01|30.01|30.01|30.01|30.01|0
1627674020000|2021-07-30 19:40:20|29.99|29.99|29.98|29.98|29.99|29.99|29.98|29.98|0
1627674030000|2021-07-30 19:40:30|29.99|29.99|29.98|29.98|29.99|29.99|29.98|29.98|0
1627674040000|2021-07-30 19:40:40|30|30|30|30|30|30|30|30|0
1627674050000|2021-07-30 19:40:50|29.97|29.97|29.97|29.97|29.97|29.97|29.97|29.97|0
1627674060000|2021-07-30 19:41:00|29.98|29.98|30|30|30|30|29.98|29.98|0
1627674070000|2021-07-30 19:41:10|30.01|30.01|30.02|30.02|30.02|30.02|30.01|30.01|0
1627674080000|2021-07-30 19:41:20|29.98|29.98|29.95|29.95|29.98|29.98|29.95|29.95|0
1627674090000|2021-07-30 19:41:30|29.93|29.93|29.93|29.93|29.93|29.93|29.93|29.93|0
1627674100000|2021-07-30 19:41:40|29.95|29.95|29.96|29.96|29.96|29.96|29.95|29.95|0
1627674110000|2021-07-30 19:41:50|29.97|29.97|29.95|29.95|29.97|29.97|29.95|29.95|0
1627674120000|2021-07-30 19:42:00|29.96|29.96|29.96|29.96|29.96|29.96|29.96|29.96|0
1627674130000|2021-07-30 19:42:10|29.97|29.97|29.96|29.96|29.97|29.97|29.96|29.96|0
1627674140000|2021-07-30 19:42:20|29.94|29.94|29.94|29.94|29.94|29.94|29.94|29.94|0
1627674150000|2021-07-30 19:42:30|29.95|29.95|29.94|29.94|29.95|29.95|29.94|29.94|0
1627674160000|2021-07-30 19:42:40|29.95|29.95|29.95|29.95|29.95|29.95|29.95|29.95|0
1627674170000|2021-07-30 19:42:50|29.94|29.94|29.94|29.94|29.94|29.94|29.94|29.94|0
1627674180000|2021-07-30 19:43:00|29.95|29.95|29.94|29.94|29.95|29.95|29.94|29.94|0
1627674190000|2021-07-30 19:43:10|29.95|29.95|29.95|29.95|29.95|29.95|29.95|29.95|0
1627674210000|2021-07-30 19:43:30|29.94|29.94|29.95|29.95|29.95|29.95|29.94|29.94|0
1627674220000|2021-07-30 19:43:40|29.93|29.93|29.93|29.93|29.93|29.93|29.93|29.93|0
1627674230000|2021-07-30 19:43:50|29.94|29.94|29.96|29.96|29.96|29.96|29.94|29.94|0
1627674240000|2021-07-30 19:44:00|29.94|29.94|29.94|29.94|29.94|29.94|29.94|29.94|0
1627674250000|2021-07-30 19:44:10|29.88|29.88|29.88|29.88|29.88|29.88|29.88|29.88|0
1627674260000|2021-07-30 19:44:20|29.89|29.89|29.88|29.88|29.89|29.89|29.88|29.88|0
1627674280000|2021-07-30 19:44:40|29.87|29.87|29.88|29.88|29.88|29.88|29.87|29.87|0
1627674290000|2021-07-30 19:44:50|29.77|29.77|29.77|29.77|29.77|29.77|29.77|29.77|0
1627674300000|2021-07-30 19:45:00|29.76|29.76|29.75|29.75|29.76|29.76|29.75|29.75|0
1627674310000|2021-07-30 19:45:10|29.7|29.7|29.7|29.7|29.7|29.7|29.7|29.7|0
1627674320000|2021-07-30 19:45:20|29.71|29.71|29.71|29.71|29.71|29.71|29.71|29.71|0
1627674330000|2021-07-30 19:45:30|29.73|29.73|29.74|29.74|29.74|29.74|29.73|29.73|0
1627674340000|2021-07-30 19:45:40|29.73|29.73|29.73|29.73|29.73|29.73|29.73|29.73|0
1627674350000|2021-07-30 19:45:50|29.71|29.71|29.69|29.69|29.71|29.71|29.69|29.69|0
1627674360000|2021-07-30 19:46:00|29.7|29.7|29.7|29.7|29.7|29.7|29.7|29.7|0
1627674380000|2021-07-30 19:46:20|29.71|29.71|29.72|29.72|29.72|29.72|29.71|29.71|0
1627674390000|2021-07-30 19:46:30|29.71|29.71|29.71|29.71|29.71|29.71|29.71|29.71|0
1627674400000|2021-07-30 19:46:40|29.7|29.7|29.72|29.72|29.72|29.72|29.7|29.7|0
1627674420000|2021-07-30 19:47:00|29.73|29.73|29.73|29.73|29.73|29.73|29.73|29.73|0
1627674430000|2021-07-30 19:47:10|29.74|29.74|29.75|29.75|29.75|29.75|29.74|29.74|0
1627674440000|2021-07-30 19:47:20|29.76|29.76|29.79|29.79|29.79|29.79|29.76|29.76|0
1627674450000|2021-07-30 19:47:30|29.8|29.8|29.73|29.73|29.8|29.8|29.73|29.73|0
1627674460000|2021-07-30 19:47:40|29.7|29.7|29.68|29.68|29.7|29.7|29.68|29.68|0
1627674470000|2021-07-30 19:47:50|29.69|29.69|29.69|29.69|29.69|29.69|29.69|29.69|0
1627674480000|2021-07-30 19:48:00|29.7|29.7|29.68|29.68|29.7|29.7|29.68|29.68|0
1627674490000|2021-07-30 19:48:10|29.72|29.72|29.73|29.73|29.73|29.73|29.72|29.72|0
1627674500000|2021-07-30 19:48:20|29.72|29.72|29.71|29.71|29.72|29.72|29.71|29.71|0
1627674510000|2021-07-30 19:48:30|29.72|29.72|29.7|29.7|29.72|29.72|29.7|29.7|0
1627674520000|2021-07-30 19:48:40|29.69|29.69|29.69|29.69|29.69|29.69|29.69|29.69|0
1627674530000|2021-07-30 19:48:50|29.68|29.68|29.68|29.68|29.68|29.68|29.68|29.68|0
1627674550000|2021-07-30 19:49:10|29.61|29.61|29.56|29.56|29.61|29.61|29.56|29.56|0
1627674560000|2021-07-30 19:49:20|29.55|29.55|29.53|29.53|29.55|29.55|29.53|29.53|0
1627674570000|2021-07-30 19:49:30|29.54|29.54|29.53|29.53|29.54|29.54|29.53|29.53|0
1627674580000|2021-07-30 19:49:40|29.47|29.47|29.46|29.46|29.47|29.47|29.46|29.46|0
1627674590000|2021-07-30 19:49:50|29.45|29.45|29.47|29.47|29.47|29.47|29.45|29.45|0
1627674600000|2021-07-30 19:50:00|29.52|29.52|29.51|29.51|29.52|29.52|29.51|29.51|0
1627674610000|2021-07-30 19:50:10|29.5|29.5|29.47|29.47|29.5|29.5|29.47|29.47|0
1627674620000|2021-07-30 19:50:20|29.48|29.48|29.5|29.5|29.5|29.5|29.48|29.48|0
1627674630000|2021-07-30 19:50:30|29.53|29.53|29.57|29.57|29.57|29.57|29.53|29.53|0
1627674640000|2021-07-30 19:50:40|29.62|29.62|29.61|29.61|29.62|29.62|29.61|29.61|0
1627674650000|2021-07-30 19:50:50|29.55|29.55|29.56|29.56|29.56|29.56|29.55|29.55|0
1627674660000|2021-07-30 19:51:00|29.57|29.57|29.56|29.56|29.57|29.57|29.56|29.56|0
1627674670000|2021-07-30 19:51:10|29.57|29.57|29.57|29.57|29.57|29.57|29.57|29.57|0
1627674680000|2021-07-30 19:51:20|29.56|29.56|29.56|29.56|29.56|29.56|29.56|29.56|0
1627674690000|2021-07-30 19:51:30|29.6|29.6|29.58|29.58|29.6|29.6|29.58|29.58|0
1627674700000|2021-07-30 19:51:40|29.61|29.61|29.62|29.62|29.62|29.62|29.61|29.61|0
1627674710000|2021-07-30 19:51:50|29.55|29.55|29.55|29.55|29.55|29.55|29.55|29.55|0
1627674720000|2021-07-30 19:52:00|29.57|29.57|29.57|29.57|29.57|29.57|29.57|29.57|0
1627674730000|2021-07-30 19:52:10|29.55|29.55|29.55|29.55|29.55|29.55|29.55|29.55|0
1627674740000|2021-07-30 19:52:20|29.52|29.52|29.52|29.52|29.52|29.52|29.52|29.52|0
1627674750000|2021-07-30 19:52:30|29.53|29.53|29.52|29.52|29.53|29.53|29.52|29.52|0
1627674760000|2021-07-30 19:52:40|29.53|29.53|29.53|29.53|29.53|29.53|29.53|29.53|0
1627674770000|2021-07-30 19:52:50|29.5|29.5|29.48|29.48|29.5|29.5|29.48|29.48|0
1627674780000|2021-07-30 19:53:00|29.49|29.49|29.49|29.49|29.49|29.49|29.49|29.49|0
1627674800000|2021-07-30 19:53:20|29.48|29.48|29.48|29.48|29.48|29.48|29.48|29.48|0
1627674810000|2021-07-30 19:53:30|29.49|29.49|29.48|29.48|29.49|29.49|29.48|29.48|0
1627674820000|2021-07-30 19:53:40|29.49|29.49|29.49|29.49|29.49|29.49|29.49|29.49|0
1627674830000|2021-07-30 19:53:50|29.47|29.47|29.45|29.45|29.47|29.47|29.45|29.45|0
1627674840000|2021-07-30 19:54:00|29.42|29.42|29.42|29.42|29.42|29.42|29.42|29.42|0
1627674850000|2021-07-30 19:54:10|29.45|29.45|29.45|29.45|29.45|29.45|29.45|29.45|0
1627674860000|2021-07-30 19:54:20|29.46|29.46|29.46|29.46|29.46|29.46|29.46|29.46|0
1627674870000|2021-07-30 19:54:30|29.47|29.47|29.4|29.4|29.47|29.47|29.4|29.4|0
1627674880000|2021-07-30 19:54:40|29.38|29.38|29.4|29.4|29.4|29.4|29.38|29.38|0
1627674890000|2021-07-30 19:54:50|29.35|29.35|29.3|29.3|29.35|29.35|29.3|29.3|0
1627674900000|2021-07-30 19:55:00|29.31|29.31|29.32|29.32|29.32|29.32|29.31|29.31|0
1627674910000|2021-07-30 19:55:10|29.3|29.3|29.3|29.3|29.3|29.3|29.3|29.3|0
1627674920000|2021-07-30 19:55:20|29.31|29.31|29.31|29.31|29.31|29.31|29.31|29.31|0
1627674930000|2021-07-30 19:55:30|29.3|29.3|29.29|29.29|29.3|29.3|29.29|29.29|0
1627674940000|2021-07-30 19:55:40|29.31|29.31|29.31|29.31|29.31|29.31|29.31|29.31|0
1627674960000|2021-07-30 19:56:00|29.32|29.32|29.31|29.31|29.32|29.32|29.31|29.31|0
1627674970000|2021-07-30 19:56:10|29.3|29.3|29.28|29.28|29.3|29.3|29.28|29.28|0
1627674980000|2021-07-30 19:56:20|29.26|29.26|29.25|29.25|29.26|29.26|29.25|29.25|0
1627674990000|2021-07-30 19:56:30|29.17|29.17|29.17|29.17|29.17|29.17|29.17|29.17|0
1627675000000|2021-07-30 19:56:40|29.14|29.14|29.08|29.08|29.14|29.14|29.08|29.08|0
1627675010000|2021-07-30 19:56:50|29.13|29.13|29.12|29.12|29.13|29.13|29.12|29.12|0
1627675020000|2021-07-30 19:57:00|29.11|29.11|29.09|29.09|29.11|29.11|29.09|29.09|0
1627675030000|2021-07-30 19:57:10|29.12|29.12|29.16|29.16|29.16|29.16|29.12|29.12|0
1627675040000|2021-07-30 19:57:20|29.15|29.15|29.15|29.15|29.15|29.15|29.15|29.15|0
1627675050000|2021-07-30 19:57:30|29.12|29.12|29.1|29.1|29.12|29.12|29.1|29.1|0
1627675060000|2021-07-30 19:57:40|29.08|29.08|29.06|29.06|29.08|29.08|29.06|29.06|0
1627675080000|2021-07-30 19:58:00|29.07|29.07|29.07|29.07|29.07|29.07|29.07|29.07|0
1627675090000|2021-07-30 19:58:10|29.09|29.09|29.1|29.1|29.1|29.1|29.09|29.09|0
1627675100000|2021-07-30 19:58:20|29.11|29.11|29.13|29.13|29.13|29.13|29.11|29.11|0
1627675110000|2021-07-30 19:58:30|29.14|29.14|29.16|29.16|29.16|29.16|29.14|29.14|0
1627675120000|2021-07-30 19:58:40|29.17|29.17|29.17|29.17|29.17|29.17|29.17|29.17|0
1627675140000|2021-07-30 19:59:00|29.19|29.19|29.22|29.22|29.22|29.22|29.19|29.19|0
1627675150000|2021-07-30 19:59:10|29.23|29.23|29.24|29.24|29.24|29.24|29.23|29.23|0
1627675160000|2021-07-30 19:59:20|29.37|29.37|29.38|29.38|29.38|29.38|29.37|29.37|0
1627675170000|2021-07-30 19:59:30|29.27|29.27|29.28|29.28|29.28|29.28|29.27|29.27|0
1627675180000|2021-07-30 19:59:40|29.34|29.34|29.34|29.34|29.34|29.34|29.34|29.34|0
1627675190000|2021-07-30 19:59:50|29.38|29.38|29.55|29.55|29.55|29.55|29.38|29.38|0
1627675200000|2021-07-30 20:00:00|29.47|29.47|29.37|29.37|29.47|29.47|29.37|29.37|0
1627911000000|2021-08-02 13:30:00|30.06|30.06|30.06|30.06|30.06|30.06|30.06|30.06|0
1627911010000|2021-08-02 13:30:10|30.1|30.1|30.08|30.08|30.1|30.1|30.08|30.08|0
1627911020000|2021-08-02 13:30:20|30.11|30.11|30.04|30.04|30.11|30.11|30.04|30.04|0
1627911030000|2021-08-02 13:30:30|30.07|30.07|30.08|30.08|30.08|30.08|30.07|30.07|0
1627911040000|2021-08-02 13:30:40|30|30|30.03|30.03|30.03|30.03|30|30|0
1627911050000|2021-08-02 13:30:50|29.93|29.93|29.94|29.94|29.94|29.94|29.93|29.93|0
1627911060000|2021-08-02 13:31:00|29.99|29.99|29.99|29.99|29.99|29.99|29.99|29.99|0
1627911070000|2021-08-02 13:31:10|30|30|30.05|30.05|30.05|30.05|30|30|0
1627911080000|2021-08-02 13:31:20|30.28|30.28|30.2|30.2|30.28|30.28|30.2|30.2|0
1627911090000|2021-08-02 13:31:30|30.28|30.28|30.31|30.31|30.31|30.31|30.28|30.28|0
1627911100000|2021-08-02 13:31:40|30.37|30.37|30.38|30.38|30.38|30.38|30.37|30.37|0
1627911110000|2021-08-02 13:31:50|30.39|30.39|30.34|30.34|30.39|30.39|30.34|30.34|0
1627911120000|2021-08-02 13:32:00|30.31|30.31|30.27|30.27|30.31|30.31|30.27|30.27|0
1627911130000|2021-08-02 13:32:10|30.31|30.31|30.34|30.34|30.34|30.34|30.31|30.31|0
1627911140000|2021-08-02 13:32:20|30.28|30.28|30.35|30.35|30.35|30.35|30.28|30.28|0
1627911150000|2021-08-02 13:32:30|30.37|30.37|30.4|30.4|30.4|30.4|30.37|30.37|0
1627911160000|2021-08-02 13:32:40|30.38|30.38|30.39|30.39|30.39|30.39|30.38|30.38|0
1627911170000|2021-08-02 13:32:50|30.48|30.48|30.44|30.44|30.48|30.48|30.44|30.44|0
1627911180000|2021-08-02 13:33:00|30.38|30.38|30.42|30.42|30.42|30.42|30.38|30.38|0
1627911190000|2021-08-02 13:33:10|30.41|30.41|30.29|30.29|30.41|30.41|30.29|30.29|0
1627911200000|2021-08-02 13:33:20|30.33|30.33|30.11|30.11|30.33|30.33|30.11|30.11|0
1627911210000|2021-08-02 13:33:30|30.25|30.25|30.17|30.17|30.25|30.25|30.17|30.17|0
1627911220000|2021-08-02 13:33:40|30.25|30.25|30.19|30.19|30.25|30.25|30.19|30.19|0
1627911230000|2021-08-02 13:33:50|30.18|30.18|30.13|30.13|30.18|30.18|30.13|30.13|0
1627911240000|2021-08-02 13:34:00|30.07|30.07|30.06|30.06|30.07|30.07|30.06|30.06|0
1627911250000|2021-08-02 13:34:10|30.11|30.11|30.11|30.11|30.11|30.11|30.11|30.11|0
1627911260000|2021-08-02 13:34:20|30.09|30.09|30.11|30.11|30.11|30.11|30.09|30.09|0
1627911270000|2021-08-02 13:34:30|30.19|30.19|30.21|30.21|30.21|30.21|30.19|30.19|0
1627911280000|2021-08-02 13:34:40|30.23|30.23|30.17|30.17|30.23|30.23|30.17|30.17|0
1627911290000|2021-08-02 13:34:50|30.25|30.25|30.21|30.21|30.25|30.25|30.21|30.21|0
1627911300000|2021-08-02 13:35:00|30.29|30.29|30.29|30.29|30.29|30.29|30.29|30.29|0
1627911310000|2021-08-02 13:35:10|30.26|30.26|30.32|30.32|30.32|30.32|30.26|30.26|0
1627911320000|2021-08-02 13:35:20|30.34|30.34|30.33|30.33|30.34|30.34|30.33|30.33|0
1627911330000|2021-08-02 13:35:30|30.37|30.37|30.37|30.37|30.37|30.37|30.37|30.37|0
1627911340000|2021-08-02 13:35:40|30.34|30.34|30.36|30.36|30.36|30.36|30.34|30.34|0
1627911350000|2021-08-02 13:35:50|30.4|30.4|30.41|30.41|30.41|30.41|30.4|30.4|0
1627911360000|2021-08-02 13:36:00|30.46|30.46|30.44|30.44|30.46|30.46|30.44|30.44|0
1627911370000|2021-08-02 13:36:10|30.46|30.46|30.46|30.46|30.46|30.46|30.46|30.46|0
1627911380000|2021-08-02 13:36:20|30.47|30.47|30.48|30.48|30.48|30.48|30.47|30.47|0
1627911390000|2021-08-02 13:36:30|30.46|30.46|30.5|30.5|30.5|30.5|30.46|30.46|0
1627911400000|2021-08-02 13:36:40|30.54|30.54|30.55|30.55|30.55|30.55|30.54|30.54|0
1627911410000|2021-08-02 13:36:50|30.59|30.59|30.59|30.59|30.59|30.59|30.59|30.59|0
1627911420000|2021-08-02 13:37:00|30.56|30.56|30.56|30.56|30.56|30.56|30.56|30.56|0
1627911430000|2021-08-02 13:37:10|30.57|30.57|30.54|30.54|30.57|30.57|30.54|30.54|0
1627911440000|2021-08-02 13:37:20|30.52|30.52|30.5|30.5|30.52|30.52|30.5|30.5|0
1627911450000|2021-08-02 13:37:30|30.53|30.53|30.54|30.54|30.54|30.54|30.53|30.53|0
1627911460000|2021-08-02 13:37:40|30.55|30.55|30.56|30.56|30.56|30.56|30.55|30.55|0
1627911470000|2021-08-02 13:37:50|30.54|30.54|30.48|30.48|30.54|30.54|30.48|30.48|0
1627911480000|2021-08-02 13:38:00|30.44|30.44|30.38|30.38|30.44|30.44|30.38|30.38|0
1627911490000|2021-08-02 13:38:10|30.35|30.35|30.43|30.43|30.43|30.43|30.35|30.35|0
1627911500000|2021-08-02 13:38:20|30.47|30.47|30.44|30.44|30.47|30.47|30.44|30.44|0
1627911510000|2021-08-02 13:38:30|30.41|30.41|30.39|30.39|30.41|30.41|30.39|30.39|0
1627911520000|2021-08-02 13:38:40|30.47|30.47|30.46|30.46|30.47|30.47|30.46|30.46|0
1627911530000|2021-08-02 13:38:50|30.42|30.42|30.42|30.42|30.42|30.42|30.42|30.42|0
1627911540000|2021-08-02 13:39:00|30.44|30.44|30.44|30.44|30.44|30.44|30.44|30.44|0
1627911550000|2021-08-02 13:39:10|30.42|30.42|30.39|30.39|30.42|30.42|30.39|30.39|0
1627911560000|2021-08-02 13:39:20|30.42|30.42|30.4|30.4|30.42|30.42|30.4|30.4|0
1627911570000|2021-08-02 13:39:30|30.35|30.35|30.34|30.34|30.35|30.35|30.34|30.34|0
1627911580000|2021-08-02 13:39:40|30.26|30.26|30.26|30.26|30.26|30.26|30.26|30.26|0
1627911590000|2021-08-02 13:39:50|30.32|30.32|30.34|30.34|30.34|30.34|30.32|30.32|0
1627911600000|2021-08-02 13:40:00|30.38|30.38|30.34|30.34|30.38|30.38|30.34|30.34|0
1627911610000|2021-08-02 13:40:10|30.37|30.37|30.38|30.38|30.38|30.38|30.37|30.37|0
1627911620000|2021-08-02 13:40:20|30.32|30.32|30.3|30.3|30.32|30.32|30.3|30.3|0
1627911630000|2021-08-02 13:40:30|30.25|30.25|30.18|30.18|30.25|30.25|30.18|30.18|0
1627911640000|2021-08-02 13:40:40|30.2|30.2|30.14|30.14|30.2|30.2|30.14|30.14|0
1627911650000|2021-08-02 13:40:50|30.13|30.13|30.13|30.13|30.13|30.13|30.13|30.13|0
1627911660000|2021-08-02 13:41:00|30.21|30.21|30.18|30.18|30.21|30.21|30.18|30.18|0
1627911670000|2021-08-02 13:41:10|30.24|30.24|30.18|30.18|30.24|30.24|30.18|30.18|0
1627911680000|2021-08-02 13:41:20|30.27|30.27|30.26|30.26|30.27|30.27|30.26|30.26|0
1627911690000|2021-08-02 13:41:30|30.29|30.29|30.24|30.24|30.29|30.29|30.24|30.24|0
1627911700000|2021-08-02 13:41:40|30.21|30.21|30.2|30.2|30.21|30.21|30.2|30.2|0
1627911710000|2021-08-02 13:41:50|30.19|30.19|30.18|30.18|30.19|30.19|30.18|30.18|0
1627911720000|2021-08-02 13:42:00|30.25|30.25|30.21|30.21|30.25|30.25|30.21|30.21|0
1627911730000|2021-08-02 13:42:10|30.22|30.22|30.19|30.19|30.22|30.22|30.19|30.19|0
1627911740000|2021-08-02 13:42:20|30.2|30.2|30.17|30.17|30.2|30.2|30.17|30.17|0
1627911750000|2021-08-02 13:42:30|30.1|30.1|30.09|30.09|30.1|30.1|30.09|30.09|0
1627911760000|2021-08-02 13:42:40|30.05|30.05|29.95|29.95|30.05|30.05|29.95|29.95|0
1627911770000|2021-08-02 13:42:50|29.9|29.9|29.84|29.84|29.9|29.9|29.84|29.84|0
1627911780000|2021-08-02 13:43:00|29.98|29.98|29.95|29.95|29.98|29.98|29.95|29.95|0
1627911790000|2021-08-02 13:43:10|29.97|29.97|29.96|29.96|29.97|29.97|29.96|29.96|0
1627911810000|2021-08-02 13:43:30|29.92|29.92|29.87|29.87|29.92|29.92|29.87|29.87|0
1627911820000|2021-08-02 13:43:40|29.85|29.85|29.82|29.82|29.85|29.85|29.82|29.82|0
1627911830000|2021-08-02 13:43:50|29.84|29.84|29.92|29.92|29.92|29.92|29.84|29.84|0
1627911840000|2021-08-02 13:44:00|29.95|29.95|29.97|29.97|29.97|29.97|29.95|29.95|0
1627911850000|2021-08-02 13:44:10|29.98|29.98|30.05|30.05|30.05|30.05|29.98|29.98|0
1627911860000|2021-08-02 13:44:20|30|30|29.88|29.88|30|30|29.88|29.88|0
1627911870000|2021-08-02 13:44:30|29.95|29.95|29.95|29.95|29.95|29.95|29.95|29.95|0
1627911880000|2021-08-02 13:44:40|29.92|29.92|29.92|29.92|29.92|29.92|29.92|29.92|0
1627911890000|2021-08-02 13:44:50|29.94|29.94|29.94|29.94|29.94|29.94|29.94|29.94|0
1627911900000|2021-08-02 13:45:00|29.95|29.95|29.95|29.95|29.95|29.95|29.95|29.95|0
1627911910000|2021-08-02 13:45:10|29.94|29.94|29.95|29.95|29.95|29.95|29.94|29.94|0
1627911920000|2021-08-02 13:45:20|29.99|29.99|29.96|29.96|29.99|29.99|29.96|29.96|0
1627911930000|2021-08-02 13:45:30|29.93|29.93|29.93|29.93|29.93|29.93|29.93|29.93|0
1627911940000|2021-08-02 13:45:40|29.94|29.94|29.95|29.95|29.95|29.95|29.94|29.94|0
1627911950000|2021-08-02 13:45:50|29.96|29.96|29.96|29.96|29.96|29.96|29.96|29.96|0
1627911960000|2021-08-02 13:46:00|29.93|29.93|29.93|29.93|29.93|29.93|29.93|29.93|0
1627911970000|2021-08-02 13:46:10|29.97|29.97|29.97|29.97|29.97|29.97|29.97|29.97|0
1627911980000|2021-08-02 13:46:20|30|30|30.05|30.05|30.05|30.05|30|30|0
1627911990000|2021-08-02 13:46:30|30.08|30.08|30.11|30.11|30.11|30.11|30.08|30.08|0
1627912000000|2021-08-02 13:46:40|30.12|30.12|30.12|30.12|30.12|30.12|30.12|30.12|0
1627912010000|2021-08-02 13:46:50|30.08|30.08|30.1|30.1|30.1|30.1|30.08|30.08|0
1627912020000|2021-08-02 13:47:00|30.09|30.09|30.12|30.12|30.12|30.12|30.09|30.09|0
1627912030000|2021-08-02 13:47:10|30.1|30.1|30.12|30.12|30.12|30.12|30.1|30.1|0
1627912040000|2021-08-02 13:47:20|30.18|30.18|30.18|30.18|30.18|30.18|30.18|30.18|0
1627912050000|2021-08-02 13:47:30|30.17|30.17|30.15|30.15|30.17|30.17|30.15|30.15|0
1627912060000|2021-08-02 13:47:40|30.08|30.08|30.07|30.07|30.08|30.08|30.07|30.07|0
1627912070000|2021-08-02 13:47:50|30.04|30.04|30.04|30.04|30.04|30.04|30.04|30.04|0
1627912080000|2021-08-02 13:48:00|30.02|30.02|30.02|30.02|30.02|30.02|30.02|30.02|0
1627912090000|2021-08-02 13:48:10|30.01|30.01|30.03|30.03|30.03|30.03|30.01|30.01|0
1627912110000|2021-08-02 13:48:30|30.06|30.06|30.05|30.05|30.06|30.06|30.05|30.05|0
1627912120000|2021-08-02 13:48:40|30.03|30.03|30.03|30.03|30.03|30.03|30.03|30.03|0
1627912140000|2021-08-02 13:49:00|30.02|30.02|29.98|29.98|30.02|30.02|29.98|29.98|0
1627912150000|2021-08-02 13:49:10|30.01|30.01|30.01|30.01|30.01|30.01|30.01|30.01|0
1627912160000|2021-08-02 13:49:20|30.02|30.02|30.02|30.02|30.02|30.02|30.02|30.02|0
1627912170000|2021-08-02 13:49:30|30.01|30.01|29.97|29.97|30.01|30.01|29.97|29.97|0
1627912180000|2021-08-02 13:49:40|29.83|29.83|29.81|29.81|29.83|29.83|29.81|29.81|0
1627912190000|2021-08-02 13:49:50|29.72|29.72|29.68|29.68|29.72|29.72|29.68|29.68|0
1627912200000|2021-08-02 13:50:00|29.52|29.52|29.55|29.55|29.55|29.55|29.52|29.52|0
1627912210000|2021-08-02 13:50:10|29.62|29.62|29.8|29.8|29.8|29.8|29.62|29.62|0
1627912220000|2021-08-02 13:50:20|29.84|29.84|29.75|29.75|29.84|29.84|29.75|29.75|0
1627912230000|2021-08-02 13:50:30|29.74|29.74|29.75|29.75|29.75|29.75|29.74|29.74|0
1627912240000|2021-08-02 13:50:40|29.82|29.82|29.79|29.79|29.82|29.82|29.79|29.79|0
1627912250000|2021-08-02 13:50:50|29.77|29.77|29.82|29.82|29.82|29.82|29.77|29.77|0
1627912260000|2021-08-02 13:51:00|29.77|29.77|29.77|29.77|29.77|29.77|29.77|29.77|0
1627912270000|2021-08-02 13:51:10|29.76|29.76|29.79|29.79|29.79|29.79|29.76|29.76|0
1627912280000|2021-08-02 13:51:20|29.78|29.78|29.8|29.8|29.8|29.8|29.78|29.78|0
1627912290000|2021-08-02 13:51:30|29.78|29.78|29.81|29.81|29.81|29.81|29.78|29.78|0
1627912300000|2021-08-02 13:51:40|29.85|29.85|29.84|29.84|29.85|29.85|29.84|29.84|0
1627912310000|2021-08-02 13:51:50|29.83|29.83|29.83|29.83|29.83|29.83|29.83|29.83|0
1627912320000|2021-08-02 13:52:00|29.85|29.85|29.85|29.85|29.85|29.85|29.85|29.85|0
1627912330000|2021-08-02 13:52:10|29.93|29.93|29.93|29.93|29.93|29.93|29.93|29.93|0
1627912340000|2021-08-02 13:52:20|29.87|29.87|29.98|29.98|29.98|29.98|29.87|29.87|0
1627912350000|2021-08-02 13:52:30|29.94|29.94|29.98|29.98|29.98|29.98|29.94|29.94|0
1627912360000|2021-08-02 13:52:40|29.97|29.97|29.97|29.97|29.97|29.97|29.97|29.97|0
1627912370000|2021-08-02 13:52:50|29.96|29.96|29.95|29.95|29.96|29.96|29.95|29.95|0
1627912380000|2021-08-02 13:53:00|29.96|29.96|29.97|29.97|29.97|29.97|29.96|29.96|0
1627912390000|2021-08-02 13:53:10|29.98|29.98|29.98|29.98|29.98|29.98|29.98|29.98|0
1627912400000|2021-08-02 13:53:20|29.97|29.97|29.97|29.97|29.97|29.97|29.97|29.97|0
1627912410000|2021-08-02 13:53:30|29.92|29.92|29.92|29.92|29.92|29.92|29.92|29.92|0
1627912420000|2021-08-02 13:53:40|29.97|29.97|29.88|29.88|29.97|29.97|29.88|29.88|0
1627912430000|2021-08-02 13:53:50|29.93|29.93|29.88|29.88|29.93|29.93|29.88|29.88|0
1627912440000|2021-08-02 13:54:00|29.86|29.86|29.83|29.83|29.86|29.86|29.83|29.83|0
1627912450000|2021-08-02 13:54:10|29.86|29.86|29.83|29.83|29.86|29.86|29.83|29.83|0
1627912460000|2021-08-02 13:54:20|29.88|29.88|29.85|29.85|29.88|29.88|29.85|29.85|0
1627912470000|2021-08-02 13:54:30|29.86|29.86|29.86|29.86|29.86|29.86|29.86|29.86|0
1627912480000|2021-08-02 13:54:40|29.98|29.98|29.98|29.98|29.98|29.98|29.98|29.98|0
1627912490000|2021-08-02 13:54:50|29.95|29.95|29.94|29.94|29.95|29.95|29.94|29.94|0
1627912500000|2021-08-02 13:55:00|29.97|29.97|29.9|29.9|29.97|29.97|29.9|29.9|0
1627912510000|2021-08-02 13:55:10|29.98|29.98|29.95|29.95|29.98|29.98|29.95|29.95|0
1627912520000|2021-08-02 13:55:20|29.91|29.91|29.91|29.91|29.91|29.91|29.91|29.91|0
1627912530000|2021-08-02 13:55:30|29.94|29.94|29.94|29.94|29.94|29.94|29.94|29.94|0
1627912540000|2021-08-02 13:55:40|29.96|29.96|29.96|29.96|29.96|29.96|29.96|29.96|0
1627912550000|2021-08-02 13:55:50|29.98|29.98|29.98|29.98|29.98|29.98|29.98|29.98|0
1627912560000|2021-08-02 13:56:00|29.96|29.96|29.96|29.96|29.96|29.96|29.96|29.96|0
1627912570000|2021-08-02 13:56:10|29.97|29.97|29.97|29.97|29.97|29.97|29.97|29.97|0
1627912580000|2021-08-02 13:56:20|29.99|29.99|29.97|29.97|29.99|29.99|29.97|29.97|0
1627912590000|2021-08-02 13:56:30|29.98|29.98|29.98|29.98|29.98|29.98|29.98|29.98|0
1627912610000|2021-08-02 13:56:50|29.92|29.92|29.92|29.92|29.92|29.92|29.92|29.92|0
1627912620000|2021-08-02 13:57:00|29.93|29.93|29.94|29.94|29.94|29.94|29.92|29.92|0
1627912630000|2021-08-02 13:57:10|29.96|29.96|29.96|29.96|29.96|29.96|29.96|29.96|0
1627912640000|2021-08-02 13:57:20|29.92|29.92|29.81|29.81|29.92|29.92|29.81|29.81|0
1627912650000|2021-08-02 13:57:30|29.86|29.86|29.88|29.88|29.89|29.89|29.86|29.86|0
1627912660000|2021-08-02 13:57:40|29.96|29.96|29.96|29.96|29.96|29.96|29.96|29.96|0
1627912670000|2021-08-02 13:57:50|29.9|29.9|29.92|29.92|29.92|29.92|29.9|29.9|0
1627912680000|2021-08-02 13:58:00|29.95|29.95|29.92|29.92|29.95|29.95|29.92|29.92|0
1627912690000|2021-08-02 13:58:10|29.95|29.95|29.95|29.95|29.95|29.95|29.94|29.94|0
1627912700000|2021-08-02 13:58:20|29.98|29.98|29.98|29.98|29.98|29.98|29.98|29.98|0
1627912710000|2021-08-02 13:58:30|29.99|29.99|29.99|29.99|29.99|29.99|29.99|29.99|0
1627912720000|2021-08-02 13:58:40|29.98|29.98|29.96|29.96|29.98|29.98|29.96|29.96|0
1627912730000|2021-08-02 13:58:50|29.98|29.98|29.95|29.95|29.98|29.98|29.95|29.95|0
1627912740000|2021-08-02 13:59:00|29.98|29.98|29.98|29.98|29.98|29.98|29.98|29.98|0
1627912750000|2021-08-02 13:59:10|29.95|29.95|29.95|29.95|29.95|29.95|29.95|29.95|0
1627912760000|2021-08-02 13:59:20|29.96|29.96|29.94|29.94|29.96|29.96|29.94|29.94|0
1627912770000|2021-08-02 13:59:30|29.92|29.92|29.96|29.96|29.96|29.96|29.92|29.92|0
1627912780000|2021-08-02 13:59:40|29.95|29.95|29.95|29.95|29.95|29.95|29.95|29.95|0
1627912790000|2021-08-02 13:59:50|29.96|29.96|29.95|29.95|29.96|29.96|29.95|29.95|0
1627912800000|2021-08-02 14:00:00|29.93|29.93|29.93|29.93|29.93|29.93|29.93|29.93|0
1627912810000|2021-08-02 14:00:10|29.96|29.96|29.93|29.93|29.96|29.96|29.93|29.93|0
1627912820000|2021-08-02 14:00:20|29.95|29.95|29.93|29.93|29.95|29.95|29.93|29.93|0
1627912830000|2021-08-02 14:00:30|30|30|30.02|30.02|30.02|30.02|30|30|0
1627912840000|2021-08-02 14:00:40|30|30|30.04|30.04|30.04|30.04|30|30|0
1627912850000|2021-08-02 14:00:50|30.03|30.03|30.05|30.05|30.05|30.05|30.03|30.03|0
1627912860000|2021-08-02 14:01:00|30.03|30.03|30.05|30.05|30.05|30.05|30.03|30.03|0
1627912870000|2021-08-02 14:01:10|30.02|30.02|30.02|30.02|30.02|30.02|30.02|30.02|0
1627912880000|2021-08-02 14:01:20|29.96|29.96|29.96|29.96|29.96|29.96|29.96|29.96|0
1627912890000|2021-08-02 14:01:30|30.01|30.01|29.97|29.97|30.01|30.01|29.97|29.97|0
1627912900000|2021-08-02 14:01:40|29.98|29.98|29.97|29.97|29.98|29.98|29.97|29.97|0
1627912910000|2021-08-02 14:01:50|29.99|29.99|29.98|29.98|29.99|29.99|29.98|29.98|0
1627912920000|2021-08-02 14:02:00|30.02|30.02|30.03|30.03|30.03|30.03|30.02|30.02|0
1627912930000|2021-08-02 14:02:10|30.05|30.05|30.06|30.06|30.06|30.06|30.05|30.05|0
1627912940000|2021-08-02 14:02:20|30.1|30.1|30.11|30.11|30.11|30.11|30.1|30.1|0
1627912950000|2021-08-02 14:02:30|30.14|30.14|30.14|30.14|30.14|30.14|30.14|30.14|0
1627912960000|2021-08-02 14:02:40|30.02|30.02|30.04|30.04|30.04|30.04|30.02|30.02|0
1627912970000|2021-08-02 14:02:50|30.08|30.08|29.99|29.99|30.08|30.08|29.99|29.99|0
1627912980000|2021-08-02 14:03:00|30.04|30.04|30.07|30.07|30.07|30.07|30.04|30.04|0
1627912990000|2021-08-02 14:03:10|30.06|30.06|30.05|30.05|30.06|30.06|30.05|30.05|0
1627913000000|2021-08-02 14:03:20|29.99|29.99|30.06|30.06|30.06|30.06|29.99|29.99|0
1627913010000|2021-08-02 14:03:30|30.05|30.05|30.06|30.06|30.06|30.06|30.05|30.05|0
1627913020000|2021-08-02 14:03:40|30.02|30.02|30|30|30.02|30.02|30|30|0
1627913030000|2021-08-02 14:03:50|30.04|30.04|30.01|30.01|30.04|30.04|30.01|30.01|0
1627913040000|2021-08-02 14:04:00|30.05|30.05|30.05|30.05|30.05|30.05|30.05|30.05|0
1627913050000|2021-08-02 14:04:10|30.08|30.08|30.16|30.16|30.16|30.16|30.08|30.08|0
1627913060000|2021-08-02 14:04:20|30.14|30.14|30.15|30.15|30.15|30.15|30.14|30.14|0
1627913070000|2021-08-02 14:04:30|30.17|30.17|30.17|30.17|30.17|30.17|30.17|30.17|0
1627913080000|2021-08-02 14:04:40|30.16|30.16|30.18|30.18|30.18|30.18|30.16|30.16|0
1627913090000|2021-08-02 14:04:50|30.23|30.23|30.17|30.17|30.23|30.23|30.17|30.17|0
1627913100000|2021-08-02 14:05:00|30.19|30.19|30.17|30.17|30.19|30.19|30.17|30.17|0
1627913110000|2021-08-02 14:05:10|30.19|30.19|30.22|30.22|30.22|30.22|30.19|30.19|0
1627913120000|2021-08-02 14:05:20|30.21|30.21|30.19|30.19|30.21|30.21|30.19|30.19|0
1627913130000|2021-08-02 14:05:30|30.22|30.22|30.24|30.24|30.24|30.24|30.22|30.22|0
1627913140000|2021-08-02 14:05:40|30.17|30.17|30.17|30.17|30.17|30.17|30.17|30.17|0
1627913150000|2021-08-02 14:05:50|30.18|30.18|30.18|30.18|30.18|30.18|30.18|30.18|0
1627913160000|2021-08-02 14:06:00|30.17|30.17|30.13|30.13|30.17|30.17|30.13|30.13|0
1627913180000|2021-08-02 14:06:20|30.14|30.14|30.15|30.15|30.15|30.15|30.14|30.14|0
1627913190000|2021-08-02 14:06:30|30.18|30.18|30.14|30.14|30.18|30.18|30.14|30.14|0
1627913200000|2021-08-02 14:06:40|30.13|30.13|30.13|30.13|30.13|30.13|30.13|30.13|0
1627913210000|2021-08-02 14:06:50|30.09|30.09|30.09|30.09|30.09|30.09|30.09|30.09|0
1627913220000|2021-08-02 14:07:00|30.08|30.08|30.09|30.09|30.09|30.09|30.08|30.08|0
1627913230000|2021-08-02 14:07:10|30.13|30.13|30.11|30.11|30.13|30.13|30.11|30.11|0
1627913240000|2021-08-02 14:07:20|30.08|30.08|30.08|30.08|30.08|30.08|30.08|30.08|0
1627913260000|2021-08-02 14:07:40|30.11|30.11|30.13|30.13|30.13|30.13|30.11|30.11|0
1627913270000|2021-08-02 14:07:50|30.08|30.08|30.08|30.08|30.08|30.08|30.08|30.08|0
1627913280000|2021-08-02 14:08:00|30.1|30.1|30.13|30.13|30.13|30.13|30.1|30.1|0
1627913300000|2021-08-02 14:08:20|30.15|30.15|30.15|30.15|30.15|30.15|30.15|30.15|0
1627913310000|2021-08-02 14:08:30|30.12|30.12|30.15|30.15|30.15|30.15|30.12|30.12|0
1627913320000|2021-08-02 14:08:40|30.16|30.16|30.17|30.17|30.17|30.17|30.16|30.16|0
1627913330000|2021-08-02 14:08:50|30.18|30.18|30.21|30.21|30.21|30.21|30.18|30.18|0
1627913340000|2021-08-02 14:09:00|30.25|30.25|30.25|30.25|30.25|30.25|30.25|30.25|0
1627913350000|2021-08-02 14:09:10|30.22|30.22|30.18|30.18|30.22|30.22|30.18|30.18|0
1627913360000|2021-08-02 14:09:20|30.17|30.17|30.19|30.19|30.19|30.19|30.17|30.17|0
1627913370000|2021-08-02 14:09:30|30.17|30.17|30.17|30.17|30.17|30.17|30.17|30.17|0
1627913380000|2021-08-02 14:09:40|30.15|30.15|30.18|30.18|30.18|30.18|30.15|30.15|0
1627913390000|2021-08-02 14:09:50|30.17|30.17|30.17|30.17|30.17|30.17|30.17|30.17|0
1627913400000|2021-08-02 14:10:00|30.16|30.16|30.16|30.16|30.16|30.16|30.16|30.16|0
1627913410000|2021-08-02 14:10:10|30.15|30.15|30.12|30.12|30.15|30.15|30.12|30.12|0
1627913420000|2021-08-02 14:10:20|30.15|30.15|30.15|30.15|30.15|30.15|30.15|30.15|0
1627913430000|2021-08-02 14:10:30|30.13|30.13|30.13|30.13|30.13|30.13|30.13|30.13|0
1627913440000|2021-08-02 14:10:40|30.11|30.11|30.11|30.11|30.11|30.11|30.11|30.11|0
1627913450000|2021-08-02 14:10:50|30.1|30.1|30.11|30.11|30.11|30.11|30.1|30.1|0
1627913460000|2021-08-02 14:11:00|30.12|30.12|30.19|30.19|30.19|30.19|30.12|30.12|0
1627913470000|2021-08-02 14:11:10|30.17|30.17|30.18|30.18|30.18|30.18|30.17|30.17|0
1627913480000|2021-08-02 14:11:20|30.19|30.19|30.19|30.19|30.19|30.19|30.19|30.19|0
1627913490000|2021-08-02 14:11:30|30.18|30.18|30.18|30.18|30.18|30.18|30.18|30.18|0
1627913500000|2021-08-02 14:11:40|30.15|30.15|30.14|30.14|30.15|30.15|30.14|30.14|0
1627913510000|2021-08-02 14:11:50|30.15|30.15|30.15|30.15|30.15|30.15|30.15|30.15|0
1627913520000|2021-08-02 14:12:00|30.16|30.16|30.21|30.21|30.21|30.21|30.16|30.16|0
1627913530000|2021-08-02 14:12:10|30.23|30.23|30.22|30.22|30.23|30.23|30.22|30.22|0
1627913540000|2021-08-02 14:12:20|30.23|30.23|30.23|30.23|30.23|30.23|30.23|30.23|0
1627913550000|2021-08-02 14:12:30|30.24|30.24|30.23|30.23|30.24|30.24|30.23|30.23|0
1627913560000|2021-08-02 14:12:40|30.22|30.22|30.22|30.22|30.22|30.22|30.22|30.22|0
1627913570000|2021-08-02 14:12:50|30.23|30.23|30.21|30.21|30.23|30.23|30.21|30.21|0
1627913580000|2021-08-02 14:13:00|30.22|30.22|30.19|30.19|30.22|30.22|30.19|30.19|0
1627913590000|2021-08-02 14:13:10|30.16|30.16|30.18|30.18|30.18|30.18|30.16|30.16|0
1627913600000|2021-08-02 14:13:20|30.19|30.19|30.19|30.19|30.19|30.19|30.19|30.19|0
1627913610000|2021-08-02 14:13:30|30.18|30.18|30.18|30.18|30.18|30.18|30.18|30.18|0
1627913620000|2021-08-02 14:13:40|30.19|30.19|30.19|30.19|30.19|30.19|30.19|30.19|0
1627913630000|2021-08-02 14:13:50|30.2|30.2|30.18|30.18|30.2|30.2|30.18|30.18|0
1627913640000|2021-08-02 14:14:00|30.19|30.19|30.19|30.19|30.19|30.19|30.19|30.19|0
1627913660000|2021-08-02 14:14:20|30.18|30.18|30.21|30.21|30.21|30.21|30.18|30.18|0
1627913670000|2021-08-02 14:14:30|30.22|30.22|30.23|30.23|30.23|30.23|30.22|30.22|0
1627913680000|2021-08-02 14:14:40|30.2|30.2|30.21|30.21|30.21|30.21|30.2|30.2|0
1627913690000|2021-08-02 14:14:50|30.23|30.23|30.23|30.23|30.23|30.23|30.23|30.23|0
1627913700000|2021-08-02 14:15:00|30.22|30.22|30.24|30.24|30.24|30.24|30.22|30.22|0
1627913710000|2021-08-02 14:15:10|30.21|30.21|30.23|30.23|30.23|30.23|30.21|30.21|0
1627913720000|2021-08-02 14:15:20|30.2|30.2|30.2|30.2|30.2|30.2|30.2|30.2|0
1627913730000|2021-08-02 14:15:30|30.18|30.18|30.18|30.18|30.18|30.18|30.18|30.18|0
1627913740000|2021-08-02 14:15:40|30.22|30.22|30.21|30.21|30.22|30.22|30.21|30.21|0
1627913750000|2021-08-02 14:15:50|30.23|30.23|30.22|30.22|30.23|30.23|30.22|30.22|0
1627913770000|2021-08-02 14:16:10|30.27|30.27|30.27|30.27|30.27|30.27|30.27|30.27|0
1627913780000|2021-08-02 14:16:20|30.28|30.28|30.27|30.27|30.28|30.28|30.27|30.27|0
1627913790000|2021-08-02 14:16:30|30.29|30.29|30.27|30.27|30.29|30.29|30.27|30.27|0
1627913800000|2021-08-02 14:16:40|30.28|30.28|30.28|30.28|30.28|30.28|30.28|30.28|0
1627913810000|2021-08-02 14:16:50|30.29|30.29|30.29|30.29|30.29|30.29|30.29|30.29|0
1627913820000|2021-08-02 14:17:00|30.31|30.31|30.3|30.3|30.31|30.31|30.3|30.3|0
1627913830000|2021-08-02 14:17:10|30.25|30.25|30.28|30.28|30.28|30.28|30.25|30.25|0
1627913840000|2021-08-02 14:17:20|30.29|30.29|30.31|30.31|30.31|30.31|30.29|30.29|0
1627913850000|2021-08-02 14:17:30|30.34|30.34|30.29|30.29|30.34|30.34|30.29|30.29|0
1627913860000|2021-08-02 14:17:40|30.3|30.3|30.29|30.29|30.3|30.3|30.29|30.29|0
1627913870000|2021-08-02 14:17:50|30.3|30.3|30.33|30.33|30.33|30.33|30.3|30.3|0
1627913880000|2021-08-02 14:18:00|30.34|30.34|30.34|30.34|30.34|30.34|30.34|30.34|0
1627913890000|2021-08-02 14:18:10|30.37|30.37|30.38|30.38|30.38|30.38|30.37|30.37|0
1627913900000|2021-08-02 14:18:20|30.4|30.4|30.4|30.4|30.4|30.4|30.4|30.4|0
1627913910000|2021-08-02 14:18:30|30.36|30.36|30.38|30.38|30.38|30.38|30.36|30.36|0
1627913920000|2021-08-02 14:18:40|30.37|30.37|30.36|30.36|30.37|30.37|30.36|30.36|0
1627913930000|2021-08-02 14:18:50|30.38|30.38|30.39|30.39|30.39|30.39|30.38|30.38|0
1627913940000|2021-08-02 14:19:00|30.37|30.37|30.37|30.37|30.37|30.37|30.37|30.37|0
1627913950000|2021-08-02 14:19:10|30.36|30.36|30.34|30.34|30.36|30.36|30.34|30.34|0
1627913960000|2021-08-02 14:19:20|30.33|30.33|30.32|30.32|30.33|30.33|30.32|30.32|0
1627913970000|2021-08-02 14:19:30|30.33|30.33|30.31|30.31|30.33|30.33|30.31|30.31|0
1627913980000|2021-08-02 14:19:40|30.3|30.3|30.27|30.27|30.3|30.3|30.27|30.27|0
1627913990000|2021-08-02 14:19:50|30.3|30.3|30.26|30.26|30.3|30.3|30.26|30.26|0
1627914000000|2021-08-02 14:20:00|30.29|30.29|30.28|30.28|30.29|30.29|30.28|30.28|0
1627914010000|2021-08-02 14:20:10|30.29|30.29|30.29|30.29|30.29|30.29|30.29|30.29|0
1627914020000|2021-08-02 14:20:20|30.32|30.32|30.29|30.29|30.32|30.32|30.29|30.29|0
1627914030000|2021-08-02 14:20:30|30.3|30.3|30.3|30.3|30.3|30.3|30.3|30.3|0
1627914040000|2021-08-02 14:20:40|30.29|30.29|30.27|30.27|30.29|30.29|30.27|30.27|0
1627914050000|2021-08-02 14:20:50|30.21|30.21|30.21|30.21|30.21|30.21|30.21|30.21|0
1627914060000|2021-08-02 14:21:00|30.23|30.23|30.25|30.25|30.25|30.25|30.23|30.23|0
1627914070000|2021-08-02 14:21:10|30.21|30.21|30.22|30.22|30.22|30.22|30.21|30.21|0
1627914080000|2021-08-02 14:21:20|30.19|30.19|30.21|30.21|30.21|30.21|30.19|30.19|0
1627914090000|2021-08-02 14:21:30|30.24|30.24|30.28|30.28|30.28|30.28|30.24|30.24|0
1627914100000|2021-08-02 14:21:40|30.26|30.26|30.26|30.26|30.26|30.26|30.26|30.26|0
1627914120000|2021-08-02 14:22:00|30.28|30.28|30.29|30.29|30.29|30.29|30.28|30.28|0
1627914130000|2021-08-02 14:22:10|30.39|30.39|30.36|30.36|30.39|30.39|30.36|30.36|0
1627914140000|2021-08-02 14:22:20|30.35|30.35|30.35|30.35|30.35|30.35|30.35|30.35|0
1627914150000|2021-08-02 14:22:30|30.38|30.38|30.36|30.36|30.38|30.38|30.36|30.36|0
1627914160000|2021-08-02 14:22:40|30.37|30.37|30.34|30.34|30.37|30.37|30.34|30.34|0
1627914170000|2021-08-02 14:22:50|30.36|30.36|30.35|30.35|30.36|30.36|30.35|30.35|0
1627914180000|2021-08-02 14:23:00|30.37|30.37|30.34|30.34|30.37|30.37|30.34|30.34|0
1627914190000|2021-08-02 14:23:10|30.35|30.35|30.36|30.36|30.36|30.36|30.35|30.35|0
1627914200000|2021-08-02 14:23:20|30.35|30.35|30.34|30.34|30.35|30.35|30.34|30.34|0
1627914210000|2021-08-02 14:23:30|30.36|30.36|30.36|30.36|30.36|30.36|30.36|30.36|0
1627914220000|2021-08-02 14:23:40|30.35|30.35|30.34|30.34|30.35|30.35|30.34|30.34|0
1627914230000|2021-08-02 14:23:50|30.4|30.4|30.4|30.4|30.4|30.4|30.4|30.4|0
1627914240000|2021-08-02 14:24:00|30.39|30.39|30.41|30.41|30.41|30.41|30.39|30.39|0
1627914250000|2021-08-02 14:24:10|30.4|30.4|30.41|30.41|30.41|30.41|30.4|30.4|0
1627914260000|2021-08-02 14:24:20|30.39|30.39|30.38|30.38|30.39|30.39|30.38|30.38|0
1627914270000|2021-08-02 14:24:30|30.4|30.4|30.4|30.4|30.4|30.4|30.4|30.4|0
1627914280000|2021-08-02 14:24:40|30.42|30.42|30.42|30.42|30.42|30.42|30.42|30.42|0
1627914290000|2021-08-02 14:24:50|30.41|30.41|30.42|30.42|30.42|30.42|30.41|30.41|0
1627914300000|2021-08-02 14:25:00|30.46|30.46|30.42|30.42|30.46|30.46|30.42|30.42|0
1627914310000|2021-08-02 14:25:10|30.44|30.44|30.42|30.42|30.44|30.44|30.42|30.42|0
1627914320000|2021-08-02 14:25:20|30.43|30.43|30.43|30.43|30.43|30.43|30.43|30.43|0
1627914330000|2021-08-02 14:25:30|30.49|30.49|30.48|30.48|30.49|30.49|30.48|30.48|0
1627914340000|2021-08-02 14:25:40|30.49|30.49|30.46|30.46|30.49|30.49|30.46|30.46|0
1627914350000|2021-08-02 14:25:50|30.49|30.49|30.56|30.56|30.56|30.56|30.49|30.49|0
1627914360000|2021-08-02 14:26:00|30.58|30.58|30.58|30.58|30.58|30.58|30.58|30.58|0
1627914370000|2021-08-02 14:26:10|30.57|30.57|30.53|30.53|30.57|30.57|30.53|30.53|0
1627914380000|2021-08-02 14:26:20|30.51|30.51|30.52|30.52|30.52|30.52|30.51|30.51|0
1627914390000|2021-08-02 14:26:30|30.49|30.49|30.54|30.54|30.54|30.54|30.49|30.49|0
1627914400000|2021-08-02 14:26:40|30.56|30.56|30.56|30.56|30.56|30.56|30.56|30.56|0
1627914410000|2021-08-02 14:26:50|30.55|30.55|30.59|30.59|30.59|30.59|30.55|30.55|0
1627914420000|2021-08-02 14:27:00|30.6|30.6|30.64|30.64|30.64|30.64|30.6|30.6|0
1627914430000|2021-08-02 14:27:10|30.59|30.59|30.59|30.59|30.59|30.59|30.59|30.59|0
1627914440000|2021-08-02 14:27:20|30.6|30.6|30.62|30.62|30.62|30.62|30.6|30.6|0
1627914450000|2021-08-02 14:27:30|30.63|30.63|30.58|30.58|30.63|30.63|30.58|30.58|0
1627914460000|2021-08-02 14:27:40|30.56|30.56|30.54|30.54|30.56|30.56|30.54|30.54|0
1627914480000|2021-08-02 14:28:00|30.59|30.59|30.59|30.59|30.59|30.59|30.59|30.59|0
1627914490000|2021-08-02 14:28:10|30.57|30.57|30.57|30.57|30.57|30.57|30.57|30.57|0
1627914500000|2021-08-02 14:28:20|30.53|30.53|30.53|30.53|30.53|30.53|30.53|30.53|0
1627914510000|2021-08-02 14:28:30|30.55|30.55|30.46|30.46|30.55|30.55|30.46|30.46|0
1627914520000|2021-08-02 14:28:40|30.43|30.43|30.43|30.43|30.43|30.43|30.43|30.43|0
1627914530000|2021-08-02 14:28:50|30.41|30.41|30.48|30.48|30.48|30.48|30.41|30.41|0
1627914540000|2021-08-02 14:29:00|30.45|30.45|30.46|30.46|30.46|30.46|30.45|30.45|0
1627914550000|2021-08-02 14:29:10|30.4|30.4|30.43|30.43|30.43|30.43|30.4|30.4|0
1627914560000|2021-08-02 14:29:20|30.41|30.41|30.42|30.42|30.42|30.42|30.41|30.41|0
1627914570000|2021-08-02 14:29:30|30.38|30.38|30.41|30.41|30.41|30.41|30.38|30.38|0
1627914580000|2021-08-02 14:29:40|30.43|30.43|30.44|30.44|30.44|30.44|30.43|30.43|0
1627914590000|2021-08-02 14:29:50|30.43|30.43|30.43|30.43|30.43|30.43|30.43|30.43|0
1627914600000|2021-08-02 14:30:00|30.44|30.44|30.44|30.44|30.44|30.44|30.44|30.44|0
1627914610000|2021-08-02 14:30:10|30.48|30.48|30.49|30.49|30.49|30.49|30.48|30.48|0
1627914620000|2021-08-02 14:30:20|30.44|30.44|30.46|30.46|30.46|30.46|30.44|30.44|0
1627914630000|2021-08-02 14:30:30|30.47|30.47|30.47|30.47|30.47|30.47|30.47|30.47|0
1627914640000|2021-08-02 14:30:40|30.48|30.48|30.49|30.49|30.49|30.49|30.48|30.48|0
1627914650000|2021-08-02 14:30:50|30.48|30.48|30.48|30.48|30.48|30.48|30.48|30.48|0
1627914660000|2021-08-02 14:31:00|30.47|30.47|30.47|30.47|30.47|30.47|30.47|30.47|0
1627914670000|2021-08-02 14:31:10|30.48|30.48|30.45|30.45|30.48|30.48|30.45|30.45|0
1627914680000|2021-08-02 14:31:20|30.46|30.46|30.45|30.45|30.46|30.46|30.45|30.45|0
1627914690000|2021-08-02 14:31:30|30.46|30.46|30.44|30.44|30.46|30.46|30.44|30.44|0
1627914700000|2021-08-02 14:31:40|30.51|30.51|30.54|30.54|30.54|30.54|30.51|30.51|0
1627914710000|2021-08-02 14:31:50|30.51|30.51|30.54|30.54|30.54|30.54|30.51|30.51|0
1627914720000|2021-08-02 14:32:00|30.53|30.53|30.54|30.54|30.54|30.54|30.53|30.53|0
1627914730000|2021-08-02 14:32:10|30.56|30.56|30.55|30.55|30.56|30.56|30.55|30.55|0
1627914740000|2021-08-02 14:32:20|30.57|30.57|30.57|30.57|30.57|30.57|30.57|30.57|0
1627914750000|2021-08-02 14:32:30|30.58|30.58|30.6|30.6|30.6|30.6|30.58|30.58|0
1627914760000|2021-08-02 14:32:40|30.58|30.58|30.6|30.6|30.6|30.6|30.58|30.58|0
1627914770000|2021-08-02 14:32:50|30.59|30.59|30.6|30.6|30.6|30.6|30.59|30.59|0
1627914780000|2021-08-02 14:33:00|30.63|30.63|30.63|30.63|30.63|30.63|30.63|30.63|0
1627914790000|2021-08-02 14:33:10|30.6|30.6|30.62|30.62|30.62|30.62|30.6|30.6|0
1627914800000|2021-08-02 14:33:20|30.6|30.6|30.61|30.61|30.61|30.61|30.6|30.6|0
1627914810000|2021-08-02 14:33:30|30.56|30.56|30.56|30.56|30.56|30.56|30.56|30.56|0
1627914820000|2021-08-02 14:33:40|30.54|30.54|30.54|30.54|30.54|30.54|30.54|30.54|0
1627914830000|2021-08-02 14:33:50|30.53|30.53|30.53|30.53|30.53|30.53|30.53|30.53|0
1627914840000|2021-08-02 14:34:00|30.55|30.55|30.59|30.59|30.59|30.59|30.55|30.55|0
1627914850000|2021-08-02 14:34:10|30.6|30.6|30.6|30.6|30.6|30.6|30.6|30.6|0
1627914860000|2021-08-02 14:34:20|30.59|30.59|30.6|30.6|30.6|30.6|30.59|30.59|0
1627914870000|2021-08-02 14:34:30|30.61|30.61|30.61|30.61|30.61|30.61|30.61|30.61|0
1627914880000|2021-08-02 14:34:40|30.64|30.64|30.63|30.63|30.64|30.64|30.63|30.63|0
1627914900000|2021-08-02 14:35:00|30.61|30.61|30.64|30.64|30.64|30.64|30.61|30.61|0
1627914910000|2021-08-02 14:35:10|30.6|30.6|30.61|30.61|30.61|30.61|30.6|30.6|0
1627914920000|2021-08-02 14:35:20|30.59|30.59|30.57|30.57|30.59|30.59|30.57|30.57|0
1627914940000|2021-08-02 14:35:40|30.54|30.54|30.54|30.54|30.54|30.54|30.54|30.54|0
1627914950000|2021-08-02 14:35:50|30.53|30.53|30.53|30.53|30.53|30.53|30.53|30.53|0
1627914960000|2021-08-02 14:36:00|30.52|30.52|30.47|30.47|30.52|30.52|30.47|30.47|0
1627914970000|2021-08-02 14:36:10|30.49|30.49|30.48|30.48|30.49|30.49|30.48|30.48|0
1627914980000|2021-08-02 14:36:20|30.46|30.46|30.55|30.55|30.55|30.55|30.46|30.46|0
1627914990000|2021-08-02 14:36:30|30.5|30.5|30.52|30.52|30.52|30.52|30.5|30.5|0
1627915000000|2021-08-02 14:36:40|30.55|30.55|30.5|30.5|30.55|30.55|30.5|30.5|0
1627915010000|2021-08-02 14:36:50|30.53|30.53|30.59|30.59|30.59|30.59|30.53|30.53|0
1627915020000|2021-08-02 14:37:00|30.58|30.58|30.6|30.6|30.6|30.6|30.58|30.58|0
1627915030000|2021-08-02 14:37:10|30.55|30.55|30.55|30.55|30.55|30.55|30.55|30.55|0
1627915040000|2021-08-02 14:37:20|30.6|30.6|30.58|30.58|30.6|30.6|30.58|30.58|0
1627915050000|2021-08-02 14:37:30|30.54|30.54|30.55|30.55|30.55|30.55|30.54|30.54|0
1627915060000|2021-08-02 14:37:40|30.54|30.54|30.54|30.54|30.54|30.54|30.54|30.54|0
1627915070000|2021-08-02 14:37:50|30.59|30.59|30.58|30.58|30.59|30.59|30.58|30.58|0
1627915080000|2021-08-02 14:38:00|30.59|30.59|30.57|30.57|30.59|30.59|30.57|30.57|0
1627915090000|2021-08-02 14:38:10|30.58|30.58|30.45|30.45|30.58|30.58|30.45|30.45|0
1627915100000|2021-08-02 14:38:20|30.47|30.47|30.49|30.49|30.49|30.49|30.47|30.47|0
1627915110000|2021-08-02 14:38:30|30.51|30.51|30.45|30.45|30.51|30.51|30.45|30.45|0
1627915120000|2021-08-02 14:38:40|30.46|30.46|30.46|30.46|30.46|30.46|30.46|30.46|0
1627915130000|2021-08-02 14:38:50|30.48|30.48|30.5|30.5|30.5|30.5|30.48|30.48|0
1627915140000|2021-08-02 14:39:00|30.49|30.49|30.49|30.49|30.49|30.49|30.49|30.49|0
1627915150000|2021-08-02 14:39:10|30.43|30.43|30.43|30.43|30.43|30.43|30.43|30.43|0
1627915160000|2021-08-02 14:39:20|30.41|30.41|30.4|30.4|30.41|30.41|30.4|30.4|0
1627915170000|2021-08-02 14:39:30|30.39|30.39|30.4|30.4|30.4|30.4|30.39|30.39|0
1627915180000|2021-08-02 14:39:40|30.39|30.39|30.39|30.39|30.39|30.39|30.39|30.39|0
1627915190000|2021-08-02 14:39:50|30.4|30.4|30.4|30.4|30.4|30.4|30.4|30.4|0
1627915200000|2021-08-02 14:40:00|30.41|30.41|30.4|30.4|30.41|30.41|30.4|30.4|0
1627915210000|2021-08-02 14:40:10|30.42|30.42|30.39|30.39|30.42|30.42|30.39|30.39|0
1627915220000|2021-08-02 14:40:20|30.42|30.42|30.41|30.41|30.42|30.42|30.41|30.41|0
1627915230000|2021-08-02 14:40:30|30.46|30.46|30.46|30.46|30.46|30.46|30.46|30.46|0
1627915250000|2021-08-02 14:40:50|30.45|30.45|30.45|30.45|30.45|30.45|30.45|30.45|0
1627915260000|2021-08-02 14:41:00|30.44|30.44|30.43|30.43|30.44|30.44|30.43|30.43|0
1627915270000|2021-08-02 14:41:10|30.44|30.44|30.44|30.44|30.44|30.44|30.44|30.44|0
1627915280000|2021-08-02 14:41:20|30.45|30.45|30.45|30.45|30.45|30.45|30.45|30.45|0
1627915290000|2021-08-02 14:41:30|30.46|30.46|30.47|30.47|30.47|30.47|30.46|30.46|0
1627915300000|2021-08-02 14:41:40|30.46|30.46|30.49|30.49|30.49|30.49|30.46|30.46|0
1627915330000|2021-08-02 14:42:10|30.48|30.48|30.49|30.49|30.49|30.49|30.48|30.48|0
1627915340000|2021-08-02 14:42:20|30.5|30.5|30.52|30.52|30.52|30.52|30.5|30.5|0
1627915350000|2021-08-02 14:42:30|30.53|30.53|30.53|30.53|30.53|30.53|30.53|30.53|0
1627915360000|2021-08-02 14:42:40|30.52|30.52|30.52|30.52|30.52|30.52|30.52|30.52|0
1627915370000|2021-08-02 14:42:50|30.55|30.55|30.55|30.55|30.55|30.55|30.55|30.55|0
1627915380000|2021-08-02 14:43:00|30.53|30.53|30.54|30.54|30.54|30.54|30.53|30.53|0
1627915390000|2021-08-02 14:43:10|30.55|30.55|30.55|30.55|30.55|30.55|30.55|30.55|0
1627915400000|2021-08-02 14:43:20|30.54|30.54|30.56|30.56|30.56|30.56|30.54|30.54|0
1627915420000|2021-08-02 14:43:40|30.55|30.55|30.55|30.55|30.55|30.55|30.55|30.55|0
1627915430000|2021-08-02 14:43:50|30.58|30.58|30.55|30.55|30.58|30.58|30.55|30.55|0
1627915440000|2021-08-02 14:44:00|30.57|30.57|30.57|30.57|30.57|30.57|30.57|30.57|0
1627915450000|2021-08-02 14:44:10|30.58|30.58|30.58|30.58|30.58|30.58|30.58|30.58|0
1627915470000|2021-08-02 14:44:30|30.59|30.59|30.58|30.58|30.59|30.59|30.58|30.58|0
1627915480000|2021-08-02 14:44:40|30.55|30.55|30.56|30.56|30.56|30.56|30.55|30.55|0
1627915490000|2021-08-02 14:44:50|30.54|30.54|30.56|30.56|30.56|30.56|30.54|30.54|0
1627915500000|2021-08-02 14:45:00|30.53|30.53|30.51|30.51|30.53|30.53|30.51|30.51|0
1627915510000|2021-08-02 14:45:10|30.52|30.52|30.52|30.52|30.52|30.52|30.52|30.52|0
1627915520000|2021-08-02 14:45:20|30.49|30.49|30.48|30.48|30.49|30.49|30.48|30.48|0
1627915530000|2021-08-02 14:45:30|30.47|30.47|30.47|30.47|30.47|30.47|30.47|30.47|0
1627915540000|2021-08-02 14:45:40|30.48|30.48|30.49|30.49|30.49|30.49|30.48|30.48|0
1627915550000|2021-08-02 14:45:50|30.5|30.5|30.5|30.5|30.5|30.5|30.5|30.5|0
1627915570000|2021-08-02 14:46:10|30.46|30.46|30.46|30.46|30.46|30.46|30.46|30.46|0
1627915580000|2021-08-02 14:46:20|30.48|30.48|30.48|30.48|30.48|30.48|30.48|30.48|0
1627915590000|2021-08-02 14:46:30|30.45|30.45|30.46|30.46|30.46|30.46|30.45|30.45|0
1627915600000|2021-08-02 14:46:40|30.44|30.44|30.44|30.44|30.44|30.44|30.44|30.44|0
1627915610000|2021-08-02 14:46:50|30.43|30.43|30.43|30.43|30.43|30.43|30.43|30.43|0
1627915620000|2021-08-02 14:47:00|30.44|30.44|30.44|30.44|30.44|30.44|30.44|30.44|0
1627915630000|2021-08-02 14:47:10|30.42|30.42|30.45|30.45|30.45|30.45|30.42|30.42|0
1627915640000|2021-08-02 14:47:20|30.47|30.47|30.46|30.46|30.47|30.47|30.46|30.46|0
1627915650000|2021-08-02 14:47:30|30.49|30.49|30.47|30.47|30.49|30.49|30.47|30.47|0
1627915660000|2021-08-02 14:47:40|30.49|30.49|30.47|30.47|30.49|30.49|30.47|30.47|0
1627915670000|2021-08-02 14:47:50|30.49|30.49|30.5|30.5|30.5|30.5|30.49|30.49|0
1627915680000|2021-08-02 14:48:00|30.48|30.48|30.47|30.47|30.48|30.48|30.47|30.47|0
1627915690000|2021-08-02 14:48:10|30.46|30.46|30.46|30.46|30.46|30.46|30.46|30.46|0
1627915700000|2021-08-02 14:48:20|30.45|30.45|30.45|30.45|30.45|30.45|30.45|30.45|0
1627915710000|2021-08-02 14:48:30|30.44|30.44|30.47|30.47|30.47|30.47|30.44|30.44|0
1627915720000|2021-08-02 14:48:40|30.49|30.49|30.47|30.47|30.49|30.49|30.47|30.47|0
1627915740000|2021-08-02 14:49:00|30.46|30.46|30.47|30.47|30.47|30.47|30.46|30.46|0
1627915750000|2021-08-02 14:49:10|30.48|30.48|30.47|30.47|30.48|30.48|30.47|30.47|0
1627915760000|2021-08-02 14:49:20|30.49|30.49|30.5|30.5|30.5|30.5|30.49|30.49|0
1627915770000|2021-08-02 14:49:30|30.49|30.49|30.49|30.49|30.49|30.49|30.49|30.49|0
1627915780000|2021-08-02 14:49:40|30.5|30.5|30.49|30.49|30.5|30.5|30.49|30.49|0
1627915790000|2021-08-02 14:49:50|30.5|30.5|30.47|30.47|30.5|30.5|30.47|30.47|0
1627915800000|2021-08-02 14:50:00|30.49|30.49|30.48|30.48|30.49|30.49|30.48|30.48|0
1627915810000|2021-08-02 14:50:10|30.49|30.49|30.49|30.49|30.49|30.49|30.49|30.49|0
1627915830000|2021-08-02 14:50:30|30.48|30.48|30.48|30.48|30.48|30.48|30.48|30.48|0
1627915840000|2021-08-02 14:50:40|30.47|30.47|30.47|30.47|30.47|30.47|30.47|30.47|0
1627915860000|2021-08-02 14:51:00|30.45|30.45|30.45|30.45|30.45|30.45|30.45|30.45|0
1627915870000|2021-08-02 14:51:10|30.46|30.46|30.46|30.46|30.46|30.46|30.46|30.46|0
1627915880000|2021-08-02 14:51:20|30.45|30.45|30.45|30.45|30.45|30.45|30.45|30.45|0
1627915890000|2021-08-02 14:51:30|30.49|30.49|30.49|30.49|30.49|30.49|30.49|30.49|0
1627915900000|2021-08-02 14:51:40|30.48|30.48|30.49|30.49|30.49|30.49|30.48|30.48|0
1627915910000|2021-08-02 14:51:50|30.45|30.45|30.47|30.47|30.47|30.47|30.45|30.45|0
1627915920000|2021-08-02 14:52:00|30.48|30.48|30.5|30.5|30.5|30.5|30.48|30.48|0
1627915930000|2021-08-02 14:52:10|30.54|30.54|30.54|30.54|30.54|30.54|30.54|30.54|0
1627915940000|2021-08-02 14:52:20|30.53|30.53|30.53|30.53|30.53|30.53|30.53|30.53|0
1627915950000|2021-08-02 14:52:30|30.56|30.56|30.57|30.57|30.57|30.57|30.56|30.56|0
1627915970000|2021-08-02 14:52:50|30.53|30.53|30.57|30.57|30.57|30.57|30.53|30.53|0
1627915980000|2021-08-02 14:53:00|30.53|30.53|30.55|30.55|30.55|30.55|30.53|30.53|0
1627916000000|2021-08-02 14:53:20|30.54|30.54|30.54|30.54|30.54|30.54|30.54|30.54|0
1627916010000|2021-08-02 14:53:30|30.56|30.56|30.56|30.56|30.56|30.56|30.56|30.56|0
1627916020000|2021-08-02 14:53:40|30.59|30.59|30.57|30.57|30.59|30.59|30.57|30.57|0
1627916030000|2021-08-02 14:53:50|30.58|30.58|30.55|30.55|30.58|30.58|30.55|30.55|0
1627916040000|2021-08-02 14:54:00|30.58|30.58|30.57|30.57|30.58|30.58|30.57|30.57|0
1627916050000|2021-08-02 14:54:10|30.63|30.63|30.57|30.57|30.63|30.63|30.57|30.57|0
1627916060000|2021-08-02 14:54:20|30.59|30.59|30.62|30.62|30.62|30.62|30.59|30.59|0
1627916070000|2021-08-02 14:54:30|30.63|30.63|30.59|30.59|30.63|30.63|30.59|30.59|0
1627916080000|2021-08-02 14:54:40|30.55|30.55|30.56|30.56|30.56|30.56|30.55|30.55|0
1627916090000|2021-08-02 14:54:50|30.53|30.53|30.53|30.53|30.53|30.53|30.53|30.53|0
1627916100000|2021-08-02 14:55:00|30.54|30.54|30.54|30.54|30.54|30.54|30.54|30.54|0
1627916110000|2021-08-02 14:55:10|30.56|30.56|30.56|30.56|30.56|30.56|30.56|30.56|0
1627916120000|2021-08-02 14:55:20|30.58|30.58|30.58|30.58|30.58|30.58|30.58|30.58|0
1627916130000|2021-08-02 14:55:30|30.57|30.57|30.57|30.57|30.57|30.57|30.57|30.57|0
1627916140000|2021-08-02 14:55:40|30.58|30.58|30.59|30.59|30.59|30.59|30.58|30.58|0
1627916150000|2021-08-02 14:55:50|30.57|30.57|30.58|30.58|30.58|30.58|30.57|30.57|0
1627916160000|2021-08-02 14:56:00|30.59|30.59|30.58|30.58|30.59|30.59|30.58|30.58|0
1627916170000|2021-08-02 14:56:10|30.59|30.59|30.61|30.61|30.61|30.61|30.59|30.59|0
1627916180000|2021-08-02 14:56:20|30.64|30.64|30.69|30.69|30.69|30.69|30.64|30.64|0
1627916190000|2021-08-02 14:56:30|30.68|30.68|30.68|30.68|30.68|30.68|30.68|30.68|0
1627916200000|2021-08-02 14:56:40|30.6|30.6|30.6|30.6|30.6|30.6|30.6|30.6|0
1627916210000|2021-08-02 14:56:50|30.59|30.59|30.61|30.61|30.61|30.61|30.59|30.59|0
1627916220000|2021-08-02 14:57:00|30.59|30.59|30.61|30.61|30.61|30.61|30.59|30.59|0
1627916230000|2021-08-02 14:57:10|30.62|30.62|30.63|30.63|30.63|30.63|30.62|30.62|0
1627916240000|2021-08-02 14:57:20|30.64|30.64|30.67|30.67|30.67|30.67|30.64|30.64|0
1627916250000|2021-08-02 14:57:30|30.66|30.66|30.66|30.66|30.66|30.66|30.66|30.66|0
1627916260000|2021-08-02 14:57:40|30.67|30.67|30.65|30.65|30.67|30.67|30.65|30.65|0
1627916270000|2021-08-02 14:57:50|30.64|30.64|30.65|30.65|30.65|30.65|30.64|30.64|0
1627916280000|2021-08-02 14:58:00|30.63|30.63|30.6|30.6|30.63|30.63|30.6|30.6|0
1627916290000|2021-08-02 14:58:10|30.61|30.61|30.56|30.56|30.61|30.61|30.56|30.56|0
1627916300000|2021-08-02 14:58:20|30.59|30.59|30.57|30.57|30.59|30.59|30.57|30.57|0
1627916310000|2021-08-02 14:58:30|30.55|30.55|30.58|30.58|30.58|30.58|30.55|30.55|0
1627916320000|2021-08-02 14:58:40|30.56|30.56|30.56|30.56|30.56|30.56|30.56|30.56|0
1627916330000|2021-08-02 14:58:50|30.53|30.53|30.56|30.56|30.56|30.56|30.53|30.53|0
1627916340000|2021-08-02 14:59:00|30.55|30.55|30.56|30.56|30.56|30.56|30.55|30.55|0
1627916350000|2021-08-02 14:59:10|30.59|30.59|30.59|30.59|30.59|30.59|30.59|30.59|0
1627916360000|2021-08-02 14:59:20|30.55|30.55|30.56|30.56|30.56|30.56|30.55|30.55|0
1627916370000|2021-08-02 14:59:30|30.57|30.57|30.56|30.56|30.57|30.57|30.56|30.56|0
1627916380000|2021-08-02 14:59:40|30.57|30.57|30.55|30.55|30.57|30.57|30.55|30.55|0
1627916390000|2021-08-02 14:59:50|30.56|30.56|30.55|30.55|30.56|30.56|30.55|30.55|0
1627916400000|2021-08-02 15:00:00|30.56|30.56|30.54|30.54|30.56|30.56|30.54|30.54|0
1627916410000|2021-08-02 15:00:10|30.57|30.57|30.58|30.58|30.58|30.58|30.57|30.57|0
1627916420000|2021-08-02 15:00:20|30.59|30.59|30.59|30.59|30.59|30.59|30.59|30.59|0
1627916430000|2021-08-02 15:00:30|30.58|30.58|30.59|30.59|30.59|30.59|30.58|30.58|0
1627916450000|2021-08-02 15:00:50|30.61|30.61|30.61|30.61|30.61|30.61|30.61|30.61|0
1627916460000|2021-08-02 15:01:00|30.6|30.6|30.59|30.59|30.6|30.6|30.59|30.59|0
1627916470000|2021-08-02 15:01:10|30.6|30.6|30.6|30.6|30.6|30.6|30.6|30.6|0
1627916480000|2021-08-02 15:01:20|30.59|30.59|30.6|30.6|30.6|30.6|30.59|30.59|0
1627916490000|2021-08-02 15:01:30|30.61|30.61|30.59|30.59|30.61|30.61|30.59|30.59|0
1627916500000|2021-08-02 15:01:40|30.61|30.61|30.61|30.61|30.61|30.61|30.61|30.61|0
1627916510000|2021-08-02 15:01:50|30.6|30.6|30.6|30.6|30.6|30.6|30.6|30.6|0
1627916520000|2021-08-02 15:02:00|30.62|30.62|30.64|30.64|30.64|30.64|30.62|30.62|0
1627916530000|2021-08-02 15:02:10|30.65|30.65|30.65|30.65|30.65|30.65|30.65|30.65|0
1627916540000|2021-08-02 15:02:20|30.64|30.64|30.64|30.64|30.64|30.64|30.64|30.64|0
1627916550000|2021-08-02 15:02:30|30.65|30.65|30.65|30.65|30.65|30.65|30.65|30.65|0
1627916560000|2021-08-02 15:02:40|30.66|30.66|30.67|30.67|30.67|30.67|30.66|30.66|0
1627916570000|2021-08-02 15:02:50|30.66|30.66|30.65|30.65|30.66|30.66|30.65|30.65|0
1627916580000|2021-08-02 15:03:00|30.64|30.64|30.64|30.64|30.64|30.64|30.64|30.64|0
1627916590000|2021-08-02 15:03:10|30.66|30.66|30.65|30.65|30.66|30.66|30.65|30.65|0
1627916600000|2021-08-02 15:03:20|30.66|30.66|30.65|30.65|30.66|30.66|30.65|30.65|0
1627916610000|2021-08-02 15:03:30|30.66|30.66|30.64|30.64|30.66|30.66|30.64|30.64|0
1627916620000|2021-08-02 15:03:40|30.66|30.66|30.66|30.66|30.66|30.66|30.66|30.66|0
1627916630000|2021-08-02 15:03:50|30.65|30.65|30.66|30.66|30.66|30.66|30.65|30.65|0
1627916640000|2021-08-02 15:04:00|30.64|30.64|30.64|30.64|30.64|30.64|30.64|30.64|0
1627916660000|2021-08-02 15:04:20|30.65|30.65|30.66|30.66|30.66|30.66|30.65|30.65|0
1627916670000|2021-08-02 15:04:30|30.65|30.65|30.65|30.65|30.65|30.65|30.65|30.65|0
1627916680000|2021-08-02 15:04:40|30.64|30.64|30.63|30.63|30.64|30.64|30.63|30.63|0
1627916690000|2021-08-02 15:04:50|30.59|30.59|30.63|30.63|30.63|30.63|30.59|30.59|0
1627916700000|2021-08-02 15:05:00|30.64|30.64|30.61|30.61|30.64|30.64|30.61|30.61|0
1627916710000|2021-08-02 15:05:10|30.65|30.65|30.65|30.65|30.65|30.65|30.65|30.65|0
1627916730000|2021-08-02 15:05:30|30.64|30.64|30.65|30.65|30.65|30.65|30.64|30.64|0
1627916740000|2021-08-02 15:05:40|30.66|30.66|30.64|30.64|30.66|30.66|30.64|30.64|0
1627916750000|2021-08-02 15:05:50|30.65|30.65|30.65|30.65|30.65|30.65|30.65|30.65|0
1627916760000|2021-08-02 15:06:00|30.64|30.64|30.64|30.64|30.64|30.64|30.64|30.64|0
1627916780000|2021-08-02 15:06:20|30.65|30.65|30.64|30.64|30.65|30.65|30.64|30.64|0
1627916790000|2021-08-02 15:06:30|30.65|30.65|30.65|30.65|30.65|30.65|30.65|30.65|0
1627916800000|2021-08-02 15:06:40|30.64|30.64|30.65|30.65|30.65|30.65|30.64|30.64|0
1627916810000|2021-08-02 15:06:50|30.66|30.66|30.66|30.66|30.66|30.66|30.66|30.66|0
1627916820000|2021-08-02 15:07:00|30.64|30.64|30.65|30.65|30.65|30.65|30.64|30.64|0
1627916830000|2021-08-02 15:07:10|30.64|30.64|30.65|30.65|30.65|30.65|30.64|30.64|0
1627916840000|2021-08-02 15:07:20|30.59|30.59|30.61|30.61|30.61|30.61|30.59|30.59|0
1627916850000|2021-08-02 15:07:30|30.62|30.62|30.62|30.62|30.62|30.62|30.62|30.62|0
1627916860000|2021-08-02 15:07:40|30.6|30.6|30.59|30.59|30.6|30.6|30.59|30.59|0
1627916870000|2021-08-02 15:07:50|30.58|30.58|30.58|30.58|30.58|30.58|30.58|30.58|0
1627916880000|2021-08-02 15:08:00|30.57|30.57|30.57|30.57|30.57|30.57|30.57|30.57|0
1627916890000|2021-08-02 15:08:10|30.54|30.54|30.54|30.54|30.54|30.54|30.54|30.54|0
1627916900000|2021-08-02 15:08:20|30.55|30.55|30.56|30.56|30.56|30.56|30.55|30.55|0
1627916910000|2021-08-02 15:08:30|30.54|30.54|30.56|30.56|30.56|30.56|30.54|30.54|0
1627916920000|2021-08-02 15:08:40|30.57|30.57|30.57|30.57|30.57|30.57|30.57|30.57|0
1627916930000|2021-08-02 15:08:50|30.54|30.54|30.54|30.54|30.54|30.54|30.54|30.54|0
1627916940000|2021-08-02 15:09:00|30.58|30.58|30.58|30.58|30.58|30.58|30.58|30.58|0
1627916950000|2021-08-02 15:09:10|30.59|30.59|30.59|30.59|30.59|30.59|30.59|30.59|0
1627916960000|2021-08-02 15:09:20|30.58|30.58|30.6|30.6|30.6|30.6|30.58|30.58|0
1627916970000|2021-08-02 15:09:30|30.59|30.59|30.59|30.59|30.59|30.59|30.59|30.59|0
1627916980000|2021-08-02 15:09:40|30.61|30.61|30.63|30.63|30.63|30.63|30.61|30.61|0
1627916990000|2021-08-02 15:09:50|30.61|30.61|30.61|30.61|30.61|30.61|30.61|30.61|0
1627917000000|2021-08-02 15:10:00|30.62|30.62|30.6|30.6|30.62|30.62|30.6|30.6|0
1627917010000|2021-08-02 15:10:10|30.59|30.59|30.59|30.59|30.59|30.59|30.59|30.59|0
1627917020000|2021-08-02 15:10:20|30.6|30.6|30.6|30.6|30.6|30.6|30.6|30.6|0
1627917030000|2021-08-02 15:10:30|30.59|30.59|30.59|30.59|30.59|30.59|30.59|30.59|0
1627917040000|2021-08-02 15:10:40|30.6|30.6|30.6|30.6|30.6|30.6|30.6|30.6|0
1627917050000|2021-08-02 15:10:50|30.59|30.59|30.59|30.59|30.59|30.59|30.59|30.59|0
1627917060000|2021-08-02 15:11:00|30.6|30.6|30.59|30.59|30.6|30.6|30.59|30.59|0
1627917080000|2021-08-02 15:11:20|30.6|30.6|30.61|30.61|30.61|30.61|30.6|30.6|0
1627917090000|2021-08-02 15:11:30|30.6|30.6|30.61|30.61|30.61|30.61|30.6|30.6|0
1627917100000|2021-08-02 15:11:40|30.62|30.62|30.64|30.64|30.64|30.64|30.62|30.62|0
1627917110000|2021-08-02 15:11:50|30.63|30.63|30.63|30.63|30.63|30.63|30.63|30.63|0
1627917120000|2021-08-02 15:12:00|30.64|30.64|30.64|30.64|30.64|30.64|30.64|30.64|0
1627917130000|2021-08-02 15:12:10|30.65|30.65|30.63|30.63|30.65|30.65|30.63|30.63|0
1627917140000|2021-08-02 15:12:20|30.65|30.65|30.65|30.65|30.65|30.65|30.65|30.65|0
1627917150000|2021-08-02 15:12:30|30.64|30.64|30.63|30.63|30.64|30.64|30.63|30.63|0
1627917160000|2021-08-02 15:12:40|30.64|30.64|30.67|30.67|30.67|30.67|30.64|30.64|0
1627917170000|2021-08-02 15:12:50|30.71|30.71|30.67|30.67|30.71|30.71|30.67|30.67|0
1627917180000|2021-08-02 15:13:00|30.66|30.66|30.68|30.68|30.68|30.68|30.66|30.66|0
1627917190000|2021-08-02 15:13:10|30.67|30.67|30.69|30.69|30.69|30.69|30.67|30.67|0
1627917200000|2021-08-02 15:13:20|30.65|30.65|30.66|30.66|30.66|30.66|30.65|30.65|0
1627917210000|2021-08-02 15:13:30|30.68|30.68|30.7|30.7|30.7|30.7|30.68|30.68|0
1627917220000|2021-08-02 15:13:40|30.74|30.74|30.76|30.76|30.76|30.76|30.74|30.74|0
1627917230000|2021-08-02 15:13:50|30.81|30.81|30.82|30.82|30.82|30.82|30.81|30.81|0
1627917240000|2021-08-02 15:14:00|30.88|30.88|30.88|30.88|30.88|30.88|30.88|30.88|0
1627917250000|2021-08-02 15:14:10|30.9|30.9|30.88|30.88|30.9|30.9|30.88|30.88|0
1627917260000|2021-08-02 15:14:20|30.87|30.87|30.87|30.87|30.87|30.87|30.87|30.87|0
1627917270000|2021-08-02 15:14:30|30.86|30.86|30.88|30.88|30.88|30.88|30.86|30.86|0
1627917280000|2021-08-02 15:14:40|30.91|30.91|31|31|31|31|30.91|30.91|0
1627917290000|2021-08-02 15:14:50|30.98|30.98|31.05|31.05|31.05|31.05|30.98|30.98|0
1627917300000|2021-08-02 15:15:00|31.08|31.08|31.16|31.16|31.16|31.16|31.08|31.08|0
1627917310000|2021-08-02 15:15:10|31.18|31.18|31.25|31.25|31.25|31.25|31.18|31.18|0
1627917320000|2021-08-02 15:15:20|31.31|31.31|31.32|31.32|31.32|31.32|31.31|31.31|0
1627917330000|2021-08-02 15:15:30|31.4|31.4|31.45|31.45|31.45|31.45|31.4|31.4|0
1627917340000|2021-08-02 15:15:40|31.46|31.46|31.46|31.46|31.46|31.46|31.46|31.46|0
1627917350000|2021-08-02 15:15:50|31.47|31.47|31.46|31.46|31.47|31.47|31.46|31.46|0
1627917360000|2021-08-02 15:16:00|31.48|31.48|31.51|31.51|31.51|31.51|31.48|31.48|0
1627917370000|2021-08-02 15:16:10|31.41|31.41|31.27|31.27|31.41|31.41|31.27|31.27|0
1627917380000|2021-08-02 15:16:20|31.25|31.25|31.25|31.25|31.25|31.25|31.25|31.25|0
1627917390000|2021-08-02 15:16:30|31.34|31.34|31.32|31.32|31.34|31.34|31.32|31.32|0
1627917400000|2021-08-02 15:16:40|31.25|31.25|31.25|31.25|31.25|31.25|31.25|31.25|0
1627917410000|2021-08-02 15:16:50|31.23|31.23|31.25|31.25|31.25|31.25|31.23|31.23|0
1627917420000|2021-08-02 15:17:00|31.24|31.24|31.27|31.27|31.27|31.27|31.24|31.24|0
1627917430000|2021-08-02 15:17:10|31.24|31.24|31.25|31.25|31.25|31.25|31.24|31.24|0
1627917440000|2021-08-02 15:17:20|31.27|31.27|31.26|31.26|31.27|31.27|31.26|31.26|0
1627917450000|2021-08-02 15:17:30|31.3|31.3|31.33|31.33|31.33|31.33|31.3|31.3|0
1627917460000|2021-08-02 15:17:40|31.31|31.31|31.33|31.33|31.33|31.33|31.31|31.31|0
1627917470000|2021-08-02 15:17:50|31.28|31.28|31.34|31.34|31.34|31.34|31.28|31.28|0
1627917480000|2021-08-02 15:18:00|31.35|31.35|31.34|31.34|31.35|31.35|31.34|31.34|0
1627917490000|2021-08-02 15:18:10|31.35|31.35|31.34|31.34|31.35|31.35|31.34|31.34|0
1627917500000|2021-08-02 15:18:20|31.33|31.33|31.33|31.33|31.33|31.33|31.33|31.33|0
1627917510000|2021-08-02 15:18:30|31.42|31.42|31.4|31.4|31.42|31.42|31.4|31.4|0
1627917520000|2021-08-02 15:18:40|31.39|31.39|31.34|31.34|31.39|31.39|31.34|31.34|0
1627917530000|2021-08-02 15:18:50|31.38|31.38|31.42|31.42|31.42|31.42|31.38|31.38|0
1627917540000|2021-08-02 15:19:00|31.5|31.5|31.51|31.51|31.51|31.51|31.5|31.5|0
1627917550000|2021-08-02 15:19:10|31.55|31.55|31.58|31.58|31.58|31.58|31.55|31.55|0
1627917560000|2021-08-02 15:19:20|31.54|31.54|31.46|31.46|31.54|31.54|31.46|31.46|0
1627917570000|2021-08-02 15:19:30|31.53|31.53|31.53|31.53|31.53|31.53|31.53|31.53|0
1627917580000|2021-08-02 15:19:40|31.58|31.58|31.55|31.55|31.58|31.58|31.55|31.55|0
1627917590000|2021-08-02 15:19:50|31.56|31.56|31.58|31.58|31.58|31.58|31.56|31.56|0
1627917600000|2021-08-02 15:20:00|31.59|31.59|31.59|31.59|31.59|31.59|31.59|31.59|0
1627917610000|2021-08-02 15:20:10|31.62|31.62|31.59|31.59|31.62|31.62|31.59|31.59|0
1627917620000|2021-08-02 15:20:20|31.47|31.47|31.47|31.47|31.47|31.47|31.47|31.47|0
1627917630000|2021-08-02 15:20:30|31.5|31.5|31.43|31.43|31.5|31.5|31.43|31.43|0
1627917640000|2021-08-02 15:20:40|31.37|31.37|31.43|31.43|31.43|31.43|31.37|31.37|0
1627917650000|2021-08-02 15:20:50|31.48|31.48|31.45|31.45|31.48|31.48|31.45|31.45|0
1627917660000|2021-08-02 15:21:00|31.47|31.47|31.45|31.45|31.47|31.47|31.45|31.45|0
1627917670000|2021-08-02 15:21:10|31.49|31.49|31.43|31.43|31.49|31.49|31.43|31.43|0
1627917680000|2021-08-02 15:21:20|31.46|31.46|31.45|31.45|31.46|31.46|31.45|31.45|0
1627917690000|2021-08-02 15:21:30|31.38|31.38|31.37|31.37|31.38|31.38|31.37|31.37|0
1627917700000|2021-08-02 15:21:40|31.3|31.3|31.05|31.05|31.3|31.3|31.05|31.05|0
1627917710000|2021-08-02 15:21:50|31.19|31.19|31.22|31.22|31.22|31.22|31.19|31.19|0
1627917720000|2021-08-02 15:22:00|31.23|31.23|31.28|31.28|31.28|31.28|31.23|31.23|0
1627917730000|2021-08-02 15:22:10|31.24|31.24|31.32|31.32|31.32|31.32|31.24|31.24|0
1627917740000|2021-08-02 15:22:20|31.26|31.26|31.29|31.29|31.29|31.29|31.26|31.26|0
1627917750000|2021-08-02 15:22:30|31.23|31.23|31.34|31.34|31.34|31.34|31.23|31.23|0
1627917760000|2021-08-02 15:22:40|31.4|31.4|31.35|31.35|31.4|31.4|31.35|31.35|0
1627917770000|2021-08-02 15:22:50|31.34|31.34|31.37|31.37|31.37|31.37|31.34|31.34|0
1627917780000|2021-08-02 15:23:00|31.36|31.36|31.36|31.36|31.36|31.36|31.36|31.36|0
1627917790000|2021-08-02 15:23:10|31.39|31.39|31.39|31.39|31.39|31.39|31.39|31.39|0
1627917800000|2021-08-02 15:23:20|31.35|31.35|31.31|31.31|31.35|31.35|31.31|31.31|0
1627917810000|2021-08-02 15:23:30|31.27|31.27|31.25|31.25|31.27|31.27|31.25|31.25|0
1627917820000|2021-08-02 15:23:40|31.29|31.29|31.3|31.3|31.3|31.3|31.29|31.29|0
1627917830000|2021-08-02 15:23:50|31.26|31.26|31.26|31.26|31.26|31.26|31.26|31.26|0
1627917840000|2021-08-02 15:24:00|31.27|31.27|31.27|31.27|31.27|31.27|31.27|31.27|0
1627917850000|2021-08-02 15:24:10|31.23|31.23|31.25|31.25|31.25|31.25|31.23|31.23|0
1627917860000|2021-08-02 15:24:20|31.24|31.24|31.22|31.22|31.24|31.24|31.22|31.22|0
1627917870000|2021-08-02 15:24:30|31.23|31.23|31.23|31.23|31.23|31.23|31.23|31.23|0
1627917880000|2021-08-02 15:24:40|31.24|31.24|31.22|31.22|31.24|31.24|31.22|31.22|0
1627917890000|2021-08-02 15:24:50|31.23|31.23|31.26|31.26|31.26|31.26|31.23|31.23|0
1627917900000|2021-08-02 15:25:00|31.3|31.3|31.3|31.3|31.3|31.3|31.3|31.3|0
1627917920000|2021-08-02 15:25:20|31.27|31.27|31.25|31.25|31.27|31.27|31.25|31.25|0
1627917930000|2021-08-02 15:25:30|31.28|31.28|31.26|31.26|31.28|31.28|31.26|31.26|0
1627917940000|2021-08-02 15:25:40|31.23|31.23|31.2|31.2|31.23|31.23|31.2|31.2|0
1627917950000|2021-08-02 15:25:50|31.23|31.23|31.21|31.21|31.23|31.23|31.21|31.21|0
1627917960000|2021-08-02 15:26:00|31.19|31.19|31.19|31.19|31.19|31.19|31.19|31.19|0
1627917970000|2021-08-02 15:26:10|31.16|31.16|31.16|31.16|31.16|31.16|31.16|31.16|0
1627917980000|2021-08-02 15:26:20|31.1|31.1|31.02|31.02|31.1|31.1|31.02|31.02|0
1627917990000|2021-08-02 15:26:30|31.03|31.03|31.01|31.01|31.03|31.03|31.01|31.01|0
1627918000000|2021-08-02 15:26:40|31|31|30.95|30.95|31|31|30.95|30.95|0
1627918010000|2021-08-02 15:26:50|30.94|30.94|30.92|30.92|30.94|30.94|30.92|30.92|0
1627918020000|2021-08-02 15:27:00|30.93|30.93|30.91|30.91|30.93|30.93|30.91|30.91|0
1627918030000|2021-08-02 15:27:10|30.92|30.92|30.91|30.91|30.92|30.92|30.91|30.91|0
1627918040000|2021-08-02 15:27:20|30.87|30.87|30.87|30.87|30.87|30.87|30.87|30.87|0
1627918050000|2021-08-02 15:27:30|30.84|30.84|30.78|30.78|30.84|30.84|30.78|30.78|0
1627918060000|2021-08-02 15:27:40|30.87|30.87|30.87|30.87|30.87|30.87|30.87|30.87|0
1627918070000|2021-08-02 15:27:50|30.9|30.9|30.85|30.85|30.9|30.9|30.85|30.85|0
1627918080000|2021-08-02 15:28:00|30.87|30.87|30.87|30.87|30.87|30.87|30.87|30.87|0
1627918100000|2021-08-02 15:28:20|30.89|30.89|30.88|30.88|30.89|30.89|30.88|30.88|0
1627918110000|2021-08-02 15:28:30|30.85|30.85|30.87|30.87|30.87|30.87|30.85|30.85|0
1627918120000|2021-08-02 15:28:40|30.86|30.86|30.88|30.88|30.88|30.88|30.86|30.86|0
1627918130000|2021-08-02 15:28:50|30.84|30.84|30.86|30.86|30.86|30.86|30.84|30.84|0
1627918140000|2021-08-02 15:29:00|30.85|30.85|30.83|30.83|30.85|30.85|30.83|30.83|0
1627918150000|2021-08-02 15:29:10|30.85|30.85|30.85|30.85|30.85|30.85|30.85|30.85|0
1627918160000|2021-08-02 15:29:20|30.81|30.81|30.81|30.81|30.81|30.81|30.81|30.81|0
1627918170000|2021-08-02 15:29:30|30.83|30.83|30.8|30.8|30.83|30.83|30.8|30.8|0
1627918180000|2021-08-02 15:29:40|30.81|30.81|30.81|30.81|30.81|30.81|30.81|30.81|0
1627918190000|2021-08-02 15:29:50|30.84|30.84|30.84|30.84|30.84|30.84|30.84|30.84|0
1627918210000|2021-08-02 15:30:10|30.85|30.85|30.85|30.85|30.85|30.85|30.85|30.85|0
1627918220000|2021-08-02 15:30:20|30.84|30.84|30.85|30.85|30.85|30.85|30.84|30.84|0
1627918230000|2021-08-02 15:30:30|30.86|30.86|30.84|30.84|30.86|30.86|30.84|30.84|0
1627918240000|2021-08-02 15:30:40|30.85|30.85|30.84|30.84|30.85|30.85|30.84|30.84|0
1627918250000|2021-08-02 15:30:50|30.87|30.87|30.87|30.87|30.87|30.87|30.87|30.87|0
1627918260000|2021-08-02 15:31:00|30.88|30.88|30.88|30.88|30.88|30.88|30.88|30.88|0
1627918270000|2021-08-02 15:31:10|30.84|30.84|30.8|30.8|30.84|30.84|30.8|30.8|0
1627918280000|2021-08-02 15:31:20|30.86|30.86|30.84|30.84|30.86|30.86|30.84|30.84|0
1627918290000|2021-08-02 15:31:30|30.82|30.82|30.84|30.84|30.84|30.84|30.82|30.82|0
1627918300000|2021-08-02 15:31:40|30.8|30.8|30.82|30.82|30.82|30.82|30.8|30.8|0
1627918310000|2021-08-02 15:31:50|30.84|30.84|30.84|30.84|30.84|30.84|30.84|30.84|0
1627918320000|2021-08-02 15:32:00|30.81|30.81|30.84|30.84|30.84|30.84|30.81|30.81|0
1627918340000|2021-08-02 15:32:20|30.83|30.83|30.83|30.83|30.83|30.83|30.83|30.83|0
1627918350000|2021-08-02 15:32:30|30.87|30.87|30.86|30.86|30.87|30.87|30.86|30.86|0
1627918360000|2021-08-02 15:32:40|30.88|30.88|30.87|30.87|30.88|30.88|30.87|30.87|0
1627918370000|2021-08-02 15:32:50|30.89|30.89|30.89|30.89|30.89|30.89|30.89|30.89|0
1627918380000|2021-08-02 15:33:00|30.9|30.9|30.91|30.91|30.91|30.91|30.9|30.9|0
1627918390000|2021-08-02 15:33:10|30.89|30.89|30.9|30.9|30.9|30.9|30.89|30.89|0
1627918400000|2021-08-02 15:33:20|30.91|30.91|30.91|30.91|30.91|30.91|30.91|30.91|0
1627918410000|2021-08-02 15:33:30|30.9|30.9|30.9|30.9|30.9|30.9|30.9|30.9|0
1627918420000|2021-08-02 15:33:40|30.89|30.89|30.86|30.86|30.89|30.89|30.86|30.86|0
1627918430000|2021-08-02 15:33:50|30.81|30.81|30.88|30.88|30.88|30.88|30.81|30.81|0
1627918440000|2021-08-02 15:34:00|30.84|30.84|30.77|30.77|30.84|30.84|30.77|30.77|0
1627918450000|2021-08-02 15:34:10|30.75|30.75|30.75|30.75|30.75|30.75|30.75|30.75|0
1627918460000|2021-08-02 15:34:20|30.7|30.7|30.7|30.7|30.7|30.7|30.7|30.7|0
1627918470000|2021-08-02 15:34:30|30.71|30.71|30.74|30.74|30.74|30.74|30.71|30.71|0
1627918480000|2021-08-02 15:34:40|30.77|30.77|30.77|30.77|30.77|30.77|30.77|30.77|0
1627918490000|2021-08-02 15:34:50|30.74|30.74|30.74|30.74|30.74|30.74|30.74|30.74|0
1627918500000|2021-08-02 15:35:00|30.76|30.76|30.79|30.79|30.79|30.79|30.76|30.76|0
1627918510000|2021-08-02 15:35:10|30.74|30.74|30.78|30.78|30.78|30.78|30.74|30.74|0
1627918520000|2021-08-02 15:35:20|30.79|30.79|30.77|30.77|30.79|30.79|30.77|30.77|0
1627918530000|2021-08-02 15:35:30|30.8|30.8|30.83|30.83|30.83|30.83|30.8|30.8|0
1627918540000|2021-08-02 15:35:40|30.82|30.82|30.8|30.8|30.82|30.82|30.8|30.8|0
1627918550000|2021-08-02 15:35:50|30.81|30.81|30.84|30.84|30.84|30.84|30.81|30.81|0
1627918560000|2021-08-02 15:36:00|30.83|30.83|30.81|30.81|30.83|30.83|30.81|30.81|0
1627918570000|2021-08-02 15:36:10|30.82|30.82|30.82|30.82|30.82|30.82|30.82|30.82|0
1627918580000|2021-08-02 15:36:20|30.83|30.83|30.83|30.83|30.83|30.83|30.83|30.83|0
1627918590000|2021-08-02 15:36:30|30.84|30.84|30.83|30.83|30.84|30.84|30.83|30.83|0
1627918600000|2021-08-02 15:36:40|30.81|30.81|30.79|30.79|30.81|30.81|30.79|30.79|0
1627918610000|2021-08-02 15:36:50|30.81|30.81|30.81|30.81|30.81|30.81|30.81|30.81|0
1627918620000|2021-08-02 15:37:00|30.8|30.8|30.83|30.83|30.83|30.83|30.8|30.8|0
1627918630000|2021-08-02 15:37:10|30.82|30.82|30.8|30.8|30.82|30.82|30.8|30.8|0
1627918640000|2021-08-02 15:37:20|30.82|30.82|30.83|30.83|30.83|30.83|30.82|30.82|0
1627918650000|2021-08-02 15:37:30|30.84|30.84|30.84|30.84|30.84|30.84|30.84|30.84|0
1627918660000|2021-08-02 15:37:40|30.83|30.83|30.86|30.86|30.86|30.86|30.83|30.83|0
1627918670000|2021-08-02 15:37:50|30.85|30.85|30.84|30.84|30.85|30.85|30.84|30.84|0
1627918680000|2021-08-02 15:38:00|30.83|30.83|30.83|30.83|30.83|30.83|30.83|30.83|0
1627918690000|2021-08-02 15:38:10|30.86|30.86|30.84|30.84|30.86|30.86|30.84|30.84|0
1627918700000|2021-08-02 15:38:20|30.83|30.83|30.84|30.84|30.84|30.84|30.83|30.83|0
1627918710000|2021-08-02 15:38:30|30.85|30.85|30.84|30.84|30.85|30.85|30.84|30.84|0
1627918730000|2021-08-02 15:38:50|30.83|30.83|30.83|30.83|30.83|30.83|30.83|30.83|0
1627918740000|2021-08-02 15:39:00|30.84|30.84|30.84|30.84|30.84|30.84|30.84|30.84|0
1627918760000|2021-08-02 15:39:20|30.83|30.83|30.83|30.83|30.83|30.83|30.83|30.83|0
1627918770000|2021-08-02 15:39:30|30.84|30.84|30.84|30.84|30.84|30.84|30.84|30.84|0
1627918780000|2021-08-02 15:39:40|30.83|30.83|30.83|30.83|30.83|30.83|30.83|30.83|0
1627918790000|2021-08-02 15:39:50|30.84|30.84|30.8|30.8|30.84|30.84|30.8|30.8|0
1627918800000|2021-08-02 15:40:00|30.82|30.82|30.81|30.81|30.82|30.82|30.81|30.81|0
1627918810000|2021-08-02 15:40:10|30.79|30.79|30.79|30.79|30.79|30.79|30.79|30.79|0
1627918820000|2021-08-02 15:40:20|30.72|30.72|30.74|30.74|30.74|30.74|30.72|30.72|0
1627918840000|2021-08-02 15:40:40|30.67|30.67|30.7|30.7|30.7|30.7|30.67|30.67|0
1627918850000|2021-08-02 15:40:50|30.69|30.69|30.69|30.69|30.69|30.69|30.69|30.69|0
1627918870000|2021-08-02 15:41:10|30.64|30.64|30.63|30.63|30.64|30.64|30.63|30.63|0
1627918890000|2021-08-02 15:41:30|30.64|30.64|30.64|30.64|30.64|30.64|30.64|30.64|0
1627918900000|2021-08-02 15:41:40|30.65|30.65|30.64|30.64|30.65|30.65|30.64|30.64|0
1627918910000|2021-08-02 15:41:50|30.63|30.63|30.63|30.63|30.63|30.63|30.63|30.63|0
1627918920000|2021-08-02 15:42:00|30.62|30.62|30.63|30.63|30.63|30.63|30.62|30.62|0
1627918930000|2021-08-02 15:42:10|30.68|30.68|30.72|30.72|30.72|30.72|30.68|30.68|0
1627918940000|2021-08-02 15:42:20|30.69|30.69|30.72|30.72|30.72|30.72|30.69|30.69|0
1627918950000|2021-08-02 15:42:30|30.74|30.74|30.72|30.72|30.74|30.74|30.72|30.72|0
1627918960000|2021-08-02 15:42:40|30.7|30.7|30.71|30.71|30.71|30.71|30.7|30.7|0
1627918970000|2021-08-02 15:42:50|30.73|30.73|30.75|30.75|30.75|30.75|30.73|30.73|0
1627918980000|2021-08-02 15:43:00|30.72|30.72|30.72|30.72|30.72|30.72|30.72|30.72|0
1627918990000|2021-08-02 15:43:10|30.73|30.73|30.73|30.73|30.73|30.73|30.73|30.73|0
1627919000000|2021-08-02 15:43:20|30.78|30.78|30.78|30.78|30.78|30.78|30.78|30.78|0
1627919010000|2021-08-02 15:43:30|30.77|30.77|30.77|30.77|30.77|30.77|30.77|30.77|0
1627919020000|2021-08-02 15:43:40|30.78|30.78|30.8|30.8|30.8|30.8|30.78|30.78|0
1627919030000|2021-08-02 15:43:50|30.79|30.79|30.79|30.79|30.79|30.79|30.79|30.79|0
1627919040000|2021-08-02 15:44:00|30.81|30.81|30.84|30.84|30.84|30.84|30.81|30.81|0
1627919050000|2021-08-02 15:44:10|30.82|30.82|30.81|30.81|30.82|30.82|30.81|30.81|0
1627919060000|2021-08-02 15:44:20|30.82|30.82|30.81|30.81|30.82|30.82|30.81|30.81|0
1627919070000|2021-08-02 15:44:30|30.82|30.82|30.82|30.82|30.82|30.82|30.82|30.82|0
1627919080000|2021-08-02 15:44:40|30.84|30.84|30.88|30.88|30.88|30.88|30.84|30.84|0
1627919100000|2021-08-02 15:45:00|30.87|30.87|30.88|30.88|30.88|30.88|30.87|30.87|0
1627919110000|2021-08-02 15:45:10|30.85|30.85|30.85|30.85|30.85|30.85|30.85|30.85|0
1627919120000|2021-08-02 15:45:20|30.84|30.84|30.85|30.85|30.85|30.85|30.84|30.84|0
1627919130000|2021-08-02 15:45:30|30.86|30.86|30.86|30.86|30.86|30.86|30.86|30.86|0
1627919140000|2021-08-02 15:45:40|30.84|30.84|30.85|30.85|30.85|30.85|30.84|30.84|0
1627919150000|2021-08-02 15:45:50|30.86|30.86|30.84|30.84|30.86|30.86|30.84|30.84|0
1627919160000|2021-08-02 15:46:00|30.85|30.85|30.85|30.85|30.85|30.85|30.85|30.85|0
1627919170000|2021-08-02 15:46:10|30.86|30.86|30.85|30.85|30.86|30.86|30.85|30.85|0
1627919180000|2021-08-02 15:46:20|30.82|30.82|30.82|30.82|30.82|30.82|30.82|30.82|0
1627919190000|2021-08-02 15:46:30|30.86|30.86|30.92|30.92|30.92|30.92|30.86|30.86|0
1627919200000|2021-08-02 15:46:40|30.9|30.9|30.88|30.88|30.9|30.9|30.88|30.88|0
1627919210000|2021-08-02 15:46:50|30.87|30.87|30.87|30.87|30.87|30.87|30.87|30.87|0
1627919220000|2021-08-02 15:47:00|30.86|30.86|30.86|30.86|30.86|30.86|30.86|30.86|0
1627919230000|2021-08-02 15:47:10|30.9|30.9|30.89|30.89|30.9|30.9|30.89|30.89|0
1627919240000|2021-08-02 15:47:20|30.9|30.9|30.9|30.9|30.9|30.9|30.9|30.9|0
1627919250000|2021-08-02 15:47:30|30.92|30.92|30.92|30.92|30.92|30.92|30.92|30.92|0
1627919260000|2021-08-02 15:47:40|30.9|30.9|30.91|30.91|30.91|30.91|30.9|30.9|0
1627919270000|2021-08-02 15:47:50|30.9|30.9|30.9|30.9|30.9|30.9|30.9|30.9|0
1627919280000|2021-08-02 15:48:00|30.92|30.92|30.92|30.92|30.92|30.92|30.92|30.92|0
1627919290000|2021-08-02 15:48:10|30.9|30.9|30.92|30.92|30.92|30.92|30.9|30.9|0
1627919300000|2021-08-02 15:48:20|30.91|30.91|30.92|30.92|30.92|30.92|30.91|30.91|0
1627919310000|2021-08-02 15:48:30|30.9|30.9|30.91|30.91|30.91|30.91|30.9|30.9|0
1627919320000|2021-08-02 15:48:40|30.9|30.9|30.87|30.87|30.9|30.9|30.87|30.87|0
1627919340000|2021-08-02 15:49:00|30.89|30.89|30.89|30.89|30.89|30.89|30.89|30.89|0
1627919350000|2021-08-02 15:49:10|30.9|30.9|30.9|30.9|30.9|30.9|30.9|30.9|0
1627919360000|2021-08-02 15:49:20|30.89|30.89|30.91|30.91|30.91|30.91|30.89|30.89|0
1627919370000|2021-08-02 15:49:30|30.9|30.9|30.9|30.9|30.9|30.9|30.9|30.9|0
1627919380000|2021-08-02 15:49:40|30.96|30.96|30.93|30.93|30.96|30.96|30.93|30.93|0
1627919390000|2021-08-02 15:49:50|31|31|30.97|30.97|31|31|30.97|30.97|0
1627919400000|2021-08-02 15:50:00|30.99|30.99|30.98|30.98|30.99|30.99|30.98|30.98|0
1627919410000|2021-08-02 15:50:10|30.99|30.99|30.99|30.99|30.99|30.99|30.99|30.99|0
1627919420000|2021-08-02 15:50:20|30.98|30.98|30.98|30.98|30.98|30.98|30.98|30.98|0
1627919430000|2021-08-02 15:50:30|30.99|30.99|30.93|30.93|30.99|30.99|30.93|30.93|0
1627919440000|2021-08-02 15:50:40|30.95|30.95|30.96|30.96|30.96|30.96|30.95|30.95|0
1627919450000|2021-08-02 15:50:50|30.97|30.97|31|31|31|31|30.97|30.97|0
1627919460000|2021-08-02 15:51:00|31.01|31.01|31.05|31.05|31.05|31.05|31.01|31.01|0
1627919470000|2021-08-02 15:51:10|31.07|31.07|31.07|31.07|31.07|31.07|31.07|31.07|0
1627919480000|2021-08-02 15:51:20|31.05|31.05|31.06|31.06|31.06|31.06|31.05|31.05|0
1627919490000|2021-08-02 15:51:30|31.03|31.03|31.05|31.05|31.05|31.05|31.03|31.03|0
1627919500000|2021-08-02 15:51:40|31.08|31.08|31.08|31.08|31.08|31.08|31.08|31.08|0
1627919510000|2021-08-02 15:51:50|31.05|31.05|31.06|31.06|31.06|31.06|31.05|31.05|0
1627919520000|2021-08-02 15:52:00|31.09|31.09|31.09|31.09|31.09|31.09|31.09|31.09|0
1627919530000|2021-08-02 15:52:10|31.1|31.1|31.1|31.1|31.1|31.1|31.1|31.1|0
1627919540000|2021-08-02 15:52:20|31.07|31.07|31.07|31.07|31.07|31.07|31.07|31.07|0
1627919560000|2021-08-02 15:52:40|31.06|31.06|31.06|31.06|31.06|31.06|31.06|31.06|0
1627919570000|2021-08-02 15:52:50|31.07|31.07|31.01|31.01|31.07|31.07|31.01|31.01|0
1627919580000|2021-08-02 15:53:00|30.94|30.94|30.92|30.92|30.94|30.94|30.92|30.92|0
1627919590000|2021-08-02 15:53:10|30.96|30.96|30.93|30.93|30.96|30.96|30.93|30.93|0
1627919600000|2021-08-02 15:53:20|30.95|30.95|30.93|30.93|30.95|30.95|30.93|30.93|0
1627919610000|2021-08-02 15:53:30|30.9|30.9|30.9|30.9|30.9|30.9|30.9|30.9|0
1627919630000|2021-08-02 15:53:50|30.95|30.95|30.9|30.9|30.95|30.95|30.9|30.9|0
1627919640000|2021-08-02 15:54:00|30.92|30.92|30.93|30.93|30.93|30.93|30.92|30.92|0
1627919650000|2021-08-02 15:54:10|30.91|30.91|30.87|30.87|30.91|30.91|30.87|30.87|0
1627919660000|2021-08-02 15:54:20|30.9|30.9|30.88|30.88|30.9|30.9|30.88|30.88|0
1627919670000|2021-08-02 15:54:30|30.85|30.85|30.85|30.85|30.85|30.85|30.85|30.85|0
1627919680000|2021-08-02 15:54:40|30.89|30.89|30.89|30.89|30.89|30.89|30.89|30.89|0
1627919690000|2021-08-02 15:54:50|30.87|30.87|30.89|30.89|30.89|30.89|30.87|30.87|0
1627919700000|2021-08-02 15:55:00|30.86|30.86|30.87|30.87|30.87|30.87|30.86|30.86|0
1627919710000|2021-08-02 15:55:10|30.86|30.86|30.87|30.87|30.87|30.87|30.86|30.86|0
1627919720000|2021-08-02 15:55:20|30.86|30.86|30.85|30.85|30.86|30.86|30.85|30.85|0
1627919730000|2021-08-02 15:55:30|30.86|30.86|30.85|30.85|30.86|30.86|30.85|30.85|0
1627919740000|2021-08-02 15:55:40|30.86|30.86|30.86|30.86|30.86|30.86|30.86|30.86|0
1627919750000|2021-08-02 15:55:50|30.84|30.84|30.84|30.84|30.84|30.84|30.84|30.84|0
1627919760000|2021-08-02 15:56:00|30.83|30.83|30.8|30.8|30.83|30.83|30.8|30.8|0
1627919770000|2021-08-02 15:56:10|30.81|30.81|30.82|30.82|30.82|30.82|30.81|30.81|0
1627919780000|2021-08-02 15:56:20|30.84|30.84|30.84|30.84|30.84|30.84|30.84|30.84|0
1627919790000|2021-08-02 15:56:30|30.83|30.83|30.82|30.82|30.83|30.83|30.82|30.82|0
1627919800000|2021-08-02 15:56:40|30.84|30.84|30.88|30.88|30.88|30.88|30.84|30.84|0
1627919810000|2021-08-02 15:56:50|30.89|30.89|30.88|30.88|30.89|30.89|30.88|30.88|0
1627919820000|2021-08-02 15:57:00|30.87|30.87|30.87|30.87|30.87|30.87|30.87|30.87|0
1627919830000|2021-08-02 15:57:10|30.92|30.92|30.93|30.93|30.93|30.93|30.92|30.92|0
1627919840000|2021-08-02 15:57:20|30.95|30.95|30.94|30.94|30.95|30.95|30.94|30.94|0
1627919850000|2021-08-02 15:57:30|30.96|30.96|30.95|30.95|30.96|30.96|30.95|30.95|0
1627919870000|2021-08-02 15:57:50|30.94|30.94|30.94|30.94|30.94|30.94|30.94|30.94|0
1627919890000|2021-08-02 15:58:10|30.93|30.93|30.93|30.93|30.93|30.93|30.93|30.93|0
1627919900000|2021-08-02 15:58:20|30.97|30.97|30.93|30.93|30.97|30.97|30.93|30.93|0
1627919910000|2021-08-02 15:58:30|30.97|30.97|30.94|30.94|30.97|30.97|30.94|30.94|0
1627919920000|2021-08-02 15:58:40|30.96|30.96|30.98|30.98|30.98|30.98|30.96|30.96|0
1627919930000|2021-08-02 15:58:50|30.96|30.96|30.97|30.97|30.97|30.97|30.96|30.96|0
1627919940000|2021-08-02 15:59:00|30.98|30.98|30.97|30.97|30.98|30.98|30.97|30.97|0
1627919950000|2021-08-02 15:59:10|30.95|30.95|30.96|30.96|30.96|30.96|30.95|30.95|0
1627919960000|2021-08-02 15:59:20|30.94|30.94|30.93|30.93|30.94|30.94|30.93|30.93|0
1627919970000|2021-08-02 15:59:30|30.9|30.9|30.86|30.86|30.9|30.9|30.86|30.86|0
1627919980000|2021-08-02 15:59:40|30.88|30.88|30.86|30.86|30.88|30.88|30.86|30.86|0
1627920000000|2021-08-02 16:00:00|30.84|30.84|30.85|30.85|30.85|30.85|30.84|30.84|0
1627920010000|2021-08-02 16:00:10|30.84|30.84|30.85|30.85|30.85|30.85|30.84|30.84|0
1627920020000|2021-08-02 16:00:20|30.84|30.84|30.84|30.84|30.84|30.84|30.84|30.84|0
1627920030000|2021-08-02 16:00:30|30.88|30.88|30.85|30.85|30.88|30.88|30.85|30.85|0
1627920040000|2021-08-02 16:00:40|30.83|30.83|30.81|30.81|30.83|30.83|30.81|30.81|0
1627920050000|2021-08-02 16:00:50|30.8|30.8|30.8|30.8|30.8|30.8|30.8|30.8|0
1627920060000|2021-08-02 16:01:00|30.84|30.84|30.85|30.85|30.85|30.85|30.84|30.84|0
1627920070000|2021-08-02 16:01:10|30.87|30.87|30.87|30.87|30.87|30.87|30.87|30.87|0
1627920080000|2021-08-02 16:01:20|30.88|30.88|30.88|30.88|30.88|30.88|30.88|30.88|0
1627920090000|2021-08-02 16:01:30|30.9|30.9|30.91|30.91|30.91|30.91|30.9|30.9|0
1627920100000|2021-08-02 16:01:40|30.9|30.9|30.89|30.89|30.9|30.9|30.89|30.89|0
1627920110000|2021-08-02 16:01:50|30.87|30.87|30.9|30.9|30.9|30.9|30.87|30.87|0
1627920120000|2021-08-02 16:02:00|30.89|30.89|30.87|30.87|30.89|30.89|30.87|30.87|0
1627920130000|2021-08-02 16:02:10|30.88|30.88|30.88|30.88|30.88|30.88|30.88|30.88|0
1627920140000|2021-08-02 16:02:20|30.86|30.86|30.86|30.86|30.86|30.86|30.86|30.86|0
1627920150000|2021-08-02 16:02:30|30.82|30.82|30.81|30.81|30.82|30.82|30.81|30.81|0
1627920160000|2021-08-02 16:02:40|30.79|30.79|30.81|30.81|30.81|30.81|30.79|30.79|0
1627920170000|2021-08-02 16:02:50|30.8|30.8|30.84|30.84|30.84|30.84|30.8|30.8|0
1627920180000|2021-08-02 16:03:00|30.85|30.85|30.85|30.85|30.85|30.85|30.85|30.85|0
1627920190000|2021-08-02 16:03:10|30.88|30.88|30.91|30.91|30.91|30.91|30.88|30.88|0
1627920200000|2021-08-02 16:03:20|30.9|30.9|30.85|30.85|30.9|30.9|30.85|30.85|0
1627920210000|2021-08-02 16:03:30|30.88|30.88|30.87|30.87|30.88|30.88|30.87|30.87|0
1627920220000|2021-08-02 16:03:40|30.88|30.88|30.87|30.87|30.88|30.88|30.87|30.87|0
1627920230000|2021-08-02 16:03:50|30.86|30.86|30.86|30.86|30.86|30.86|30.86|30.86|0
1627920250000|2021-08-02 16:04:10|30.87|30.87|30.85|30.85|30.87|30.87|30.85|30.85|0
1627920260000|2021-08-02 16:04:20|30.87|30.87|30.84|30.84|30.87|30.87|30.84|30.84|0
1627920270000|2021-08-02 16:04:30|30.82|30.82|30.82|30.82|30.82|30.82|30.82|30.82|0
1627920280000|2021-08-02 16:04:40|30.84|30.84|30.85|30.85|30.85|30.85|30.84|30.84|0
1627920290000|2021-08-02 16:04:50|30.82|30.82|30.83|30.83|30.83|30.83|30.82|30.82|0
1627920300000|2021-08-02 16:05:00|30.86|30.86|30.87|30.87|30.87|30.87|30.86|30.86|0
1627920310000|2021-08-02 16:05:10|30.9|30.9|30.92|30.92|30.92|30.92|30.9|30.9|0
1627920320000|2021-08-02 16:05:20|30.95|30.95|30.95|30.95|30.95|30.95|30.95|30.95|0
1627920330000|2021-08-02 16:05:30|30.96|30.96|30.97|30.97|30.97|30.97|30.96|30.96|0
1627920340000|2021-08-02 16:05:40|30.94|30.94|30.96|30.96|30.96|30.96|30.94|30.94|0
1627920350000|2021-08-02 16:05:50|30.99|30.99|30.96|30.96|30.99|30.99|30.96|30.96|0
1627920360000|2021-08-02 16:06:00|30.95|30.95|30.96|30.96|30.96|30.96|30.95|30.95|0
1627920370000|2021-08-02 16:06:10|30.95|30.95|30.95|30.95|30.95|30.95|30.95|30.95|0
1627920380000|2021-08-02 16:06:20|30.96|30.96|30.94|30.94|30.96|30.96|30.94|30.94|0
1627920400000|2021-08-02 16:06:40|30.97|30.97|30.96|30.96|30.97|30.97|30.96|30.96|0
1627920410000|2021-08-02 16:06:50|30.94|30.94|30.95|30.95|30.95|30.95|30.94|30.94|0
1627920420000|2021-08-02 16:07:00|30.93|30.93|30.93|30.93|30.93|30.93|30.93|30.93|0
1627920430000|2021-08-02 16:07:10|30.91|30.91|30.92|30.92|30.92|30.92|30.91|30.91|0
1627920440000|2021-08-02 16:07:20|30.91|30.91|30.91|30.91|30.91|30.91|30.91|30.91|0
1627920450000|2021-08-02 16:07:30|30.92|30.92|30.92|30.92|30.92|30.92|30.92|30.92|0
1627920460000|2021-08-02 16:07:40|30.9|30.9|30.91|30.91|30.91|30.91|30.9|30.9|0
1627920470000|2021-08-02 16:07:50|30.92|30.92|30.9|30.9|30.92|30.92|30.9|30.9|0
1627920480000|2021-08-02 16:08:00|30.92|30.92|30.91|30.91|30.92|30.92|30.91|30.91|0
1627920490000|2021-08-02 16:08:10|30.9|30.9|30.9|30.9|30.9|30.9|30.9|30.9|0
1627920500000|2021-08-02 16:08:20|30.91|30.91|30.9|30.9|30.91|30.91|30.9|30.9|0
1627920520000|2021-08-02 16:08:40|30.88|30.88|30.89|30.89|30.89|30.89|30.88|30.88|0
1627920530000|2021-08-02 16:08:50|30.9|30.9|30.88|30.88|30.9|30.9|30.88|30.88|0
1627920540000|2021-08-02 16:09:00|30.89|30.89|30.91|30.91|30.91|30.91|30.89|30.89|0
1627920550000|2021-08-02 16:09:10|30.93|30.93|30.95|30.95|30.95|30.95|30.93|30.93|0
1627920560000|2021-08-02 16:09:20|30.93|30.93|30.91|30.91|30.93|30.93|30.91|30.91|0
1627920570000|2021-08-02 16:09:30|30.94|30.94|30.93|30.93|30.94|30.94|30.93|30.93|0
1627920580000|2021-08-02 16:09:40|30.95|30.95|30.95|30.95|30.95|30.95|30.95|30.95|0
1627920590000|2021-08-02 16:09:50|30.96|30.96|30.96|30.96|30.96|30.96|30.96|30.96|0
1627920600000|2021-08-02 16:10:00|30.98|30.98|30.97|30.97|30.98|30.98|30.97|30.97|0
1627920610000|2021-08-02 16:10:10|30.96|30.96|30.99|30.99|30.99|30.99|30.96|30.96|0
1627920620000|2021-08-02 16:10:20|30.97|30.97|30.96|30.96|30.97|30.97|30.96|30.96|0
1627920630000|2021-08-02 16:10:30|30.99|30.99|30.99|30.99|30.99|30.99|30.99|30.99|0
1627920640000|2021-08-02 16:10:40|30.98|30.98|31|31|31|31|30.98|30.98|0
1627920650000|2021-08-02 16:10:50|31.04|31.04|31.04|31.04|31.04|31.04|31.04|31.04|0
1627920660000|2021-08-02 16:11:00|30.99|30.99|30.98|30.98|30.99|30.99|30.98|30.98|0
1627920670000|2021-08-02 16:11:10|31|31|31|31|31|31|31|31|0
1627920680000|2021-08-02 16:11:20|31.03|31.03|31.04|31.04|31.04|31.04|31.03|31.03|0
1627920690000|2021-08-02 16:11:30|31.01|31.01|31.03|31.03|31.03|31.03|31.01|31.01|0
1627920700000|2021-08-02 16:11:40|31.04|31.04|31.06|31.06|31.06|31.06|31.04|31.04|0
1627920710000|2021-08-02 16:11:50|31.05|31.05|31.07|31.07|31.07|31.07|31.05|31.05|0
1627920720000|2021-08-02 16:12:00|31.05|31.05|31.02|31.02|31.05|31.05|31.02|31.02|0
1627920730000|2021-08-02 16:12:10|30.99|30.99|31.02|31.02|31.02|31.02|30.99|30.99|0
1627920740000|2021-08-02 16:12:20|31|31|31.03|31.03|31.03|31.03|31|31|0
1627920750000|2021-08-02 16:12:30|31.04|31.04|31.04|31.04|31.04|31.04|31.04|31.04|0
1627920760000|2021-08-02 16:12:40|31.01|31.01|31.05|31.05|31.05|31.05|31.01|31.01|0
1627920770000|2021-08-02 16:12:50|31.07|31.07|31.05|31.05|31.07|31.07|31.05|31.05|0
1627920780000|2021-08-02 16:13:00|31.06|31.06|30.99|30.99|31.06|31.06|30.99|30.99|0
1627920790000|2021-08-02 16:13:10|31.02|31.02|31.02|31.02|31.02|31.02|31.02|31.02|0
1627920810000|2021-08-02 16:13:30|30.99|30.99|30.99|30.99|30.99|30.99|30.99|30.99|0
1627920820000|2021-08-02 16:13:40|31.01|31.01|30.96|30.96|31.01|31.01|30.96|30.96|0
1627920830000|2021-08-02 16:13:50|30.94|30.94|30.93|30.93|30.94|30.94|30.93|30.93|0
1627920840000|2021-08-02 16:14:00|30.96|30.96|30.96|30.96|30.96|30.96|30.96|30.96|0
1627920850000|2021-08-02 16:14:10|30.94|30.94|30.95|30.95|30.95|30.95|30.94|30.94|0
1627920860000|2021-08-02 16:14:20|30.92|30.92|30.89|30.89|30.92|30.92|30.89|30.89|0
1627920870000|2021-08-02 16:14:30|30.9|30.9|30.9|30.9|30.9|30.9|30.9|30.9|0
1627920880000|2021-08-02 16:14:40|30.89|30.89|30.86|30.86|30.89|30.89|30.86|30.86|0
1627920890000|2021-08-02 16:14:50|30.89|30.89|30.85|30.85|30.89|30.89|30.85|30.85|0
1627920900000|2021-08-02 16:15:00|30.88|30.88|30.86|30.86|30.88|30.88|30.86|30.86|0
1627920910000|2021-08-02 16:15:10|30.89|30.89|30.86|30.86|30.89|30.89|30.86|30.86|0
1627920920000|2021-08-02 16:15:20|30.89|30.89|30.89|30.89|30.89|30.89|30.89|30.89|0
1627920930000|2021-08-02 16:15:30|30.9|30.9|30.9|30.9|30.9|30.9|30.9|30.9|0
1627920950000|2021-08-02 16:15:50|30.86|30.86|30.87|30.87|30.87|30.87|30.86|30.86|0
1627920960000|2021-08-02 16:16:00|30.89|30.89|30.89|30.89|30.89|30.89|30.89|30.89|0
1627920970000|2021-08-02 16:16:10|30.91|30.91|30.91|30.91|30.91|30.91|30.91|30.91|0
1627920980000|2021-08-02 16:16:20|30.92|30.92|30.9|30.9|30.92|30.92|30.9|30.9|0
1627920990000|2021-08-02 16:16:30|30.91|30.91|30.91|30.91|30.91|30.91|30.91|30.91|0
1627921010000|2021-08-02 16:16:50|30.92|30.92|30.92|30.92|30.92|30.92|30.92|30.92|0
1627921020000|2021-08-02 16:17:00|30.93|30.93|30.93|30.93|30.93|30.93|30.93|30.93|0
1627921030000|2021-08-02 16:17:10|30.94|30.94|30.94|30.94|30.94|30.94|30.94|30.94|0
1627921050000|2021-08-02 16:17:30|30.95|30.95|30.93|30.93|30.95|30.95|30.93|30.93|0
1627921060000|2021-08-02 16:17:40|30.97|30.97|30.96|30.96|30.97|30.97|30.96|30.96|0
1627921070000|2021-08-02 16:17:50|31|31|31|31|31|31|31|31|0
1627921080000|2021-08-02 16:18:00|30.98|30.98|31|31|31|31|30.98|30.98|0
1627921090000|2021-08-02 16:18:10|30.99|30.99|30.99|30.99|30.99|30.99|30.99|30.99|0
1627921100000|2021-08-02 16:18:20|31.02|31.02|30.98|30.98|31.02|31.02|30.98|30.98|0
1627921110000|2021-08-02 16:18:30|30.99|30.99|30.98|30.98|30.99|30.99|30.98|30.98|0
1627921120000|2021-08-02 16:18:40|31|31|30.99|30.99|31|31|30.99|30.99|0
1627921130000|2021-08-02 16:18:50|31|31|30.98|30.98|31|31|30.98|30.98|0
1627921140000|2021-08-02 16:19:00|31|31|30.95|30.95|31|31|30.95|30.95|0
1627921150000|2021-08-02 16:19:10|30.97|30.97|30.97|30.97|30.97|30.97|30.97|30.97|0
1627921160000|2021-08-02 16:19:20|30.94|30.94|30.97|30.97|30.97|30.97|30.94|30.94|0
1627921170000|2021-08-02 16:19:30|30.96|30.96|30.96|30.96|30.96|30.96|30.96|30.96|0
1627921180000|2021-08-02 16:19:40|31|31|30.99|30.99|31|31|30.99|30.99|0
1627921190000|2021-08-02 16:19:50|30.94|30.94|30.97|30.97|30.97|30.97|30.94|30.94|0
1627921200000|2021-08-02 16:20:00|31|31|30.96|30.96|31|31|30.96|30.96|0
1627921210000|2021-08-02 16:20:10|30.94|30.94|31|31|31|31|30.94|30.94|0
1627921220000|2021-08-02 16:20:20|30.99|30.99|30.99|30.99|30.99|30.99|30.99|30.99|0
1627921230000|2021-08-02 16:20:30|31.01|31.01|30.99|30.99|31.01|31.01|30.99|30.99|0
1627921240000|2021-08-02 16:20:40|30.95|30.95|30.98|30.98|30.98|30.98|30.95|30.95|0
1627921250000|2021-08-02 16:20:50|30.96|30.96|30.95|30.95|30.96|30.96|30.95|30.95|0
1627921270000|2021-08-02 16:21:10|30.96|30.96|30.98|30.98|30.98|30.98|30.96|30.96|0
1627921280000|2021-08-02 16:21:20|30.96|30.96|30.97|30.97|30.97|30.97|30.96|30.96|0
1627921290000|2021-08-02 16:21:30|30.98|30.98|30.95|30.95|30.98|30.98|30.95|30.95|0
1627921300000|2021-08-02 16:21:40|30.96|30.96|30.96|30.96|30.96|30.96|30.96|30.96|0
1627921310000|2021-08-02 16:21:50|30.94|30.94|30.94|30.94|30.94|30.94|30.94|30.94|0
1627921320000|2021-08-02 16:22:00|30.91|30.91|30.92|30.92|30.92|30.92|30.91|30.91|0
1627921330000|2021-08-02 16:22:10|30.91|30.91|30.88|30.88|30.91|30.91|30.88|30.88|0
1627921340000|2021-08-02 16:22:20|30.92|30.92|30.85|30.85|30.92|30.92|30.85|30.85|0
1627921350000|2021-08-02 16:22:30|30.9|30.9|30.9|30.9|30.9|30.9|30.9|30.9|0
1627921360000|2021-08-02 16:22:40|30.85|30.85|30.85|30.85|30.85|30.85|30.85|30.85|0
1627921370000|2021-08-02 16:22:50|30.88|30.88|30.88|30.88|30.88|30.88|30.88|30.88|0
1627921380000|2021-08-02 16:23:00|30.9|30.9|30.88|30.88|30.9|30.9|30.88|30.88|0
1627921390000|2021-08-02 16:23:10|30.87|30.87|30.87|30.87|30.87|30.87|30.87|30.87|0
1627921400000|2021-08-02 16:23:20|30.86|30.86|30.84|30.84|30.86|30.86|30.84|30.84|0
1627921410000|2021-08-02 16:23:30|30.86|30.86|30.89|30.89|30.89|30.89|30.86|30.86|0
1627921420000|2021-08-02 16:23:40|30.86|30.86|30.86|30.86|30.86|30.86|30.86|30.86|0
1627921430000|2021-08-02 16:23:50|30.88|30.88|30.88|30.88|30.88|30.88|30.88|30.88|0
1627921440000|2021-08-02 16:24:00|30.86|30.86|30.89|30.89|30.89|30.89|30.86|30.86|0
1627921450000|2021-08-02 16:24:10|30.87|30.87|30.83|30.83|30.87|30.87|30.83|30.83|0
1627921460000|2021-08-02 16:24:20|30.84|30.84|30.85|30.85|30.85|30.85|30.84|30.84|0
1627921470000|2021-08-02 16:24:30|30.88|30.88|30.84|30.84|30.88|30.88|30.84|30.84|0
1627921480000|2021-08-02 16:24:40|30.87|30.87|30.87|30.87|30.87|30.87|30.87|30.87|0
1627921490000|2021-08-02 16:24:50|30.89|30.89|30.9|30.9|30.9|30.9|30.89|30.89|0
1627921500000|2021-08-02 16:25:00|30.88|30.88|30.88|30.88|30.88|30.88|30.88|30.88|0
1627921510000|2021-08-02 16:25:10|30.9|30.9|30.9|30.9|30.9|30.9|30.9|30.9|0
1627921520000|2021-08-02 16:25:20|30.86|30.86|30.86|30.86|30.86|30.86|30.86|30.86|0
1627921530000|2021-08-02 16:25:30|30.84|30.84|30.87|30.87|30.87|30.87|30.84|30.84|0
1627921540000|2021-08-02 16:25:40|30.9|30.9|30.87|30.87|30.9|30.9|30.87|30.87|0
1627921550000|2021-08-02 16:25:50|30.9|30.9|30.89|30.89|30.9|30.9|30.89|30.89|0
1627921560000|2021-08-02 16:26:00|30.88|30.88|30.88|30.88|30.88|30.88|30.88|30.88|0
1627921570000|2021-08-02 16:26:10|30.9|30.9|30.89|30.89|30.9|30.9|30.89|30.89|0
1627921580000|2021-08-02 16:26:20|30.94|30.94|30.94|30.94|30.94|30.94|30.94|30.94|0
1627921590000|2021-08-02 16:26:30|31|31|31|31|31|31|31|31|0
1627921600000|2021-08-02 16:26:40|30.97|30.97|30.97|30.97|30.97|30.97|30.97|30.97|0
1627921610000|2021-08-02 16:26:50|31.01|31.01|31.01|31.01|31.01|31.01|31.01|31.01|0
1627921620000|2021-08-02 16:27:00|30.99|30.99|31.02|31.02|31.02|31.02|30.99|30.99|0
1627921630000|2021-08-02 16:27:10|31.08|31.08|31.07|31.07|31.08|31.08|31.07|31.07|0
1627921640000|2021-08-02 16:27:20|31.05|31.05|31.04|31.04|31.05|31.05|31.04|31.04|0
1627921650000|2021-08-02 16:27:30|31.02|31.02|31.02|31.02|31.02|31.02|31.02|31.02|0
1627921660000|2021-08-02 16:27:40|31|31|31|31|31|31|31|31|0
1627921670000|2021-08-02 16:27:50|30.99|30.99|30.99|30.99|30.99|30.99|30.99|30.99|0
1627921680000|2021-08-02 16:28:00|31|31|31|31|31|31|31|31|0
1627921690000|2021-08-02 16:28:10|30.98|30.98|30.96|30.96|30.98|30.98|30.96|30.96|0
1627921700000|2021-08-02 16:28:20|31|31|31.03|31.03|31.03|31.03|31|31|0
1627921710000|2021-08-02 16:28:30|31.01|31.01|30.98|30.98|31.01|31.01|30.98|30.98|0
1627921720000|2021-08-02 16:28:40|31.05|31.05|31.01|31.01|31.05|31.05|31.01|31.01|0
1627921730000|2021-08-02 16:28:50|31.02|31.02|31.04|31.04|31.04|31.04|31.02|31.02|0
1627921740000|2021-08-02 16:29:00|31.02|31.02|31.02|31.02|31.02|31.02|31.02|31.02|0
1627921760000|2021-08-02 16:29:20|31.04|31.04|31.04|31.04|31.04|31.04|31.04|31.04|0
1627921780000|2021-08-02 16:29:40|31.06|31.06|31.02|31.02|31.06|31.06|31.02|31.02|0
1627921790000|2021-08-02 16:29:50|31|31|30.99|30.99|31|31|30.99|30.99|0
1627921800000|2021-08-02 16:30:00|31|31|31|31|31|31|31|31|0
1627921810000|2021-08-02 16:30:10|30.97|30.97|30.94|30.94|30.97|30.97|30.94|30.94|0
1627921820000|2021-08-02 16:30:20|30.99|30.99|30.96|30.96|30.99|30.99|30.96|30.96|0
1627921830000|2021-08-02 16:30:30|30.97|30.97|30.97|30.97|30.97|30.97|30.97|30.97|0
1627921840000|2021-08-02 16:30:40|30.96|30.96|30.97|30.97|30.97|30.97|30.96|30.96|0
1627921850000|2021-08-02 16:30:50|30.96|30.96|30.96|30.96|30.96|30.96|30.96|30.96|0
1627921860000|2021-08-02 16:31:00|30.88|30.88|30.87|30.87|30.88|30.88|30.87|30.87|0
1627921870000|2021-08-02 16:31:10|30.89|30.89|30.9|30.9|30.9|30.9|30.89|30.89|0
1627921880000|2021-08-02 16:31:20|30.91|30.91|30.91|30.91|30.91|30.91|30.91|30.91|0
1627921890000|2021-08-02 16:31:30|30.92|30.92|30.92|30.92|30.92|30.92|30.92|30.92|0
1627921910000|2021-08-02 16:31:50|30.9|30.9|30.9|30.9|30.9|30.9|30.9|30.9|0
1627921930000|2021-08-02 16:32:10|30.89|30.89|30.9|30.9|30.9|30.9|30.89|30.89|0
1627921940000|2021-08-02 16:32:20|30.91|30.91|30.9|30.9|30.91|30.91|30.9|30.9|0
1627921960000|2021-08-02 16:32:40|30.89|30.89|30.89|30.89|30.89|30.89|30.89|30.89|0
1627921970000|2021-08-02 16:32:50|30.87|30.87|30.87|30.87|30.87|30.87|30.87|30.87|0
1627921980000|2021-08-02 16:33:00|30.86|30.86|30.86|30.86|30.86|30.86|30.86|30.86|0
1627921990000|2021-08-02 16:33:10|30.87|30.87|30.87|30.87|30.87|30.87|30.87|30.87|0
1627922000000|2021-08-02 16:33:20|30.86|30.86|30.86|30.86|30.86|30.86|30.86|30.86|0
1627922010000|2021-08-02 16:33:30|30.89|30.89|30.87|30.87|30.89|30.89|30.87|30.87|0
1627922020000|2021-08-02 16:33:40|30.89|30.89|30.89|30.89|30.89|30.89|30.89|30.89|0
1627922030000|2021-08-02 16:33:50|30.9|30.9|30.86|30.86|30.9|30.9|30.86|30.86|0
1627922040000|2021-08-02 16:34:00|30.87|30.87|30.88|30.88|30.88|30.88|30.87|30.87|0
1627922050000|2021-08-02 16:34:10|30.9|30.9|30.88|30.88|30.9|30.9|30.88|30.88|0
1627922060000|2021-08-02 16:34:20|30.86|30.86|30.88|30.88|30.88|30.88|30.86|30.86|0
1627922070000|2021-08-02 16:34:30|30.87|30.87|30.88|30.88|30.88|30.88|30.87|30.87|0
1627922080000|2021-08-02 16:34:40|30.89|30.89|30.9|30.9|30.9|30.9|30.89|30.89|0
1627922090000|2021-08-02 16:34:50|30.89|30.89|30.89|30.89|30.89|30.89|30.89|30.89|0
1627922100000|2021-08-02 16:35:00|30.88|30.88|30.9|30.9|30.9|30.9|30.88|30.88|0
1627922110000|2021-08-02 16:35:10|30.85|30.85|30.86|30.86|30.86|30.86|30.85|30.85|0
1627922120000|2021-08-02 16:35:20|30.87|30.87|30.87|30.87|30.87|30.87|30.87|30.87|0
1627922130000|2021-08-02 16:35:30|30.88|30.88|30.9|30.9|30.9|30.9|30.88|30.88|0
1627922140000|2021-08-02 16:35:40|30.89|30.89|30.89|30.89|30.89|30.89|30.89|30.89|0
1627922150000|2021-08-02 16:35:50|30.9|30.9|30.9|30.9|30.9|30.9|30.9|30.9|0
1627922160000|2021-08-02 16:36:00|30.92|30.92|30.92|30.92|30.92|30.92|30.92|30.92|0
1627922170000|2021-08-02 16:36:10|30.9|30.9|30.92|30.92|30.92|30.92|30.9|30.9|0
1627922180000|2021-08-02 16:36:20|30.91|30.91|30.88|30.88|30.91|30.91|30.88|30.88|0
1627922190000|2021-08-02 16:36:30|30.89|30.89|30.88|30.88|30.89|30.89|30.88|30.88|0
1627922200000|2021-08-02 16:36:40|30.9|30.9|30.9|30.9|30.9|30.9|30.9|30.9|0
1627922210000|2021-08-02 16:36:50|30.86|30.86|30.86|30.86|30.86|30.86|30.86|30.86|0
1627922220000|2021-08-02 16:37:00|30.9|30.9|30.9|30.9|30.9|30.9|30.9|30.9|0
1627922230000|2021-08-02 16:37:10|30.88|30.88|30.87|30.87|30.88|30.88|30.87|30.87|0
1627922240000|2021-08-02 16:37:20|30.89|30.89|30.89|30.89|30.89|30.89|30.89|30.89|0
1627922250000|2021-08-02 16:37:30|30.88|30.88|30.88|30.88|30.88|30.88|30.88|30.88|0
1627922260000|2021-08-02 16:37:40|30.87|30.87|30.89|30.89|30.89|30.89|30.87|30.87|0
1627922280000|2021-08-02 16:38:00|30.86|30.86|30.86|30.86|30.86|30.86|30.86|30.86|0
1627922290000|2021-08-02 16:38:10|30.88|30.88|30.87|30.87|30.88|30.88|30.87|30.87|0
1627922300000|2021-08-02 16:38:20|30.86|30.86|30.87|30.87|30.87|30.87|30.86|30.86|0
1627922310000|2021-08-02 16:38:30|30.86|30.86|30.86|30.86|30.86|30.86|30.86|30.86|0
1627922320000|2021-08-02 16:38:40|30.89|30.89|30.84|30.84|30.89|30.89|30.84|30.84|0
1627922330000|2021-08-02 16:38:50|30.88|30.88|30.87|30.87|30.88|30.88|30.87|30.87|0
1627922350000|2021-08-02 16:39:10|30.9|30.9|30.88|30.88|30.9|30.9|30.88|30.88|0
1627922360000|2021-08-02 16:39:20|30.87|30.87|30.89|30.89|30.89|30.89|30.87|30.87|0
1627922370000|2021-08-02 16:39:30|30.93|30.93|30.89|30.89|30.93|30.93|30.89|30.89|0
1627922380000|2021-08-02 16:39:40|30.9|30.9|30.9|30.9|30.9|30.9|30.9|30.9|0
1627922390000|2021-08-02 16:39:50|30.88|30.88|30.88|30.88|30.88|30.88|30.88|30.88|0
1627922400000|2021-08-02 16:40:00|30.89|30.89|30.9|30.9|30.9|30.9|30.89|30.89|0
1627922420000|2021-08-02 16:40:20|30.88|30.88|30.87|30.87|30.88|30.88|30.87|30.87|0
1627922430000|2021-08-02 16:40:30|30.88|30.88|30.88|30.88|30.88|30.88|30.88|30.88|0
1627922440000|2021-08-02 16:40:40|30.87|30.87|30.88|30.88|30.88|30.88|30.87|30.87|0
1627922450000|2021-08-02 16:40:50|30.87|30.87|30.86|30.86|30.87|30.87|30.86|30.86|0
1627922460000|2021-08-02 16:41:00|30.88|30.88|30.88|30.88|30.88|30.88|30.88|30.88|0
1627922470000|2021-08-02 16:41:10|30.87|30.87|30.86|30.86|30.87|30.87|30.86|30.86|0
1627922480000|2021-08-02 16:41:20|30.88|30.88|30.87|30.87|30.88|30.88|30.87|30.87|0
1627922490000|2021-08-02 16:41:30|30.88|30.88|30.86|30.86|30.88|30.88|30.86|30.86|0
1627922510000|2021-08-02 16:41:50|30.87|30.87|30.88|30.88|30.88|30.88|30.87|30.87|0
1627922520000|2021-08-02 16:42:00|30.89|30.89|30.89|30.89|30.89|30.89|30.89|30.89|0
1627922530000|2021-08-02 16:42:10|30.88|30.88|30.89|30.89|30.89|30.89|30.88|30.88|0
1627922590000|2021-08-02 16:43:10|30.88|30.88|30.87|30.87|30.88|30.88|30.87|30.87|0
1627922610000|2021-08-02 16:43:30|30.88|30.88|30.88|30.88|30.88|30.88|30.88|30.88|0
1627922620000|2021-08-02 16:43:40|30.85|30.85|30.87|30.87|30.87|30.87|30.85|30.85|0
1627922630000|2021-08-02 16:43:50|30.88|30.88|30.88|30.88|30.88|30.88|30.88|30.88|0
1627922640000|2021-08-02 16:44:00|30.89|30.89|30.89|30.89|30.89|30.89|30.89|30.89|0
1627922650000|2021-08-02 16:44:10|30.86|30.86|30.86|30.86|30.86|30.86|30.86|30.86|0
1627922660000|2021-08-02 16:44:20|30.87|30.87|30.87|30.87|30.87|30.87|30.87|30.87|0
1627922670000|2021-08-02 16:44:30|30.88|30.88|30.88|30.88|30.88|30.88|30.88|30.88|0
1627922690000|2021-08-02 16:44:50|30.89|30.89|30.89|30.89|30.89|30.89|30.89|30.89|0
1627922700000|2021-08-02 16:45:00|30.9|30.9|30.9|30.9|30.9|30.9|30.9|30.9|0
1627922710000|2021-08-02 16:45:10|30.89|30.89|30.89|30.89|30.89|30.89|30.89|30.89|0
1627922720000|2021-08-02 16:45:20|30.9|30.9|30.9|30.9|30.9|30.9|30.9|30.9|0
1627922730000|2021-08-02 16:45:30|30.89|30.89|30.88|30.88|30.89|30.89|30.88|30.88|0
1627922740000|2021-08-02 16:45:40|30.89|30.89|30.9|30.9|30.9|30.9|30.89|30.89|0
1627922750000|2021-08-02 16:45:50|30.88|30.88|30.88|30.88|30.88|30.88|30.88|30.88|0
1627922760000|2021-08-02 16:46:00|30.9|30.9|30.89|30.89|30.9|30.9|30.89|30.89|0
1627922780000|2021-08-02 16:46:20|30.88|30.88|30.88|30.88|30.88|30.88|30.88|30.88|0
1627922790000|2021-08-02 16:46:30|30.89|30.89|30.88|30.88|30.89|30.89|30.88|30.88|0
1627922800000|2021-08-02 16:46:40|30.87|30.87|30.87|30.87|30.87|30.87|30.87|30.87|0
1627922810000|2021-08-02 16:46:50|30.88|30.88|30.88|30.88|30.88|30.88|30.88|30.88|0
1627922830000|2021-08-02 16:47:10|30.91|30.91|30.92|30.92|30.92|30.92|30.91|30.91|0
1627922840000|2021-08-02 16:47:20|30.9|30.9|30.89|30.89|30.9|30.9|30.89|30.89|0
1627922850000|2021-08-02 16:47:30|30.91|30.91|30.89|30.89|30.91|30.91|30.89|30.89|0
1627922860000|2021-08-02 16:47:40|30.88|30.88|30.88|30.88|30.88|30.88|30.88|30.88|0
1627922880000|2021-08-02 16:48:00|30.87|30.87|30.87|30.87|30.87|30.87|30.87|30.87|0
1627922890000|2021-08-02 16:48:10|30.86|30.86|30.87|30.87|30.87|30.87|30.86|30.86|0
1627922900000|2021-08-02 16:48:20|30.88|30.88|30.87|30.87|30.88|30.88|30.87|30.87|0
1627922920000|2021-08-02 16:48:40|30.86|30.86|30.87|30.87|30.87|30.87|30.86|30.86|0
1627922930000|2021-08-02 16:48:50|30.88|30.88|30.87|30.87|30.88|30.88|30.87|30.87|0
1627922940000|2021-08-02 16:49:00|30.9|30.9|30.9|30.9|30.9|30.9|30.9|30.9|0
1627922950000|2021-08-02 16:49:10|30.91|30.91|30.89|30.89|30.91|30.91|30.89|30.89|0
1627922960000|2021-08-02 16:49:20|30.88|30.88|30.89|30.89|30.89|30.89|30.88|30.88|0
1627922970000|2021-08-02 16:49:30|30.9|30.9|30.91|30.91|30.91|30.91|30.9|30.9|0
1627922980000|2021-08-02 16:49:40|30.89|30.89|30.9|30.9|30.9|30.9|30.89|30.89|0
1627922990000|2021-08-02 16:49:50|30.89|30.89|30.89|30.89|30.89|30.89|30.89|30.89|0
1627923050000|2021-08-02 16:50:50|30.88|30.88|30.88|30.88|30.88|30.88|30.88|30.88|0
1627923080000|2021-08-02 16:51:20|30.89|30.89|30.89|30.89|30.89|30.89|30.89|30.89|0
1627923090000|2021-08-02 16:51:30|30.9|30.9|30.9|30.9|30.9|30.9|30.9|30.9|0
1627923100000|2021-08-02 16:51:40|30.89|30.89|30.88|30.88|30.89|30.89|30.88|30.88|0
1627923130000|2021-08-02 16:52:10|30.87|30.87|30.87|30.87|30.87|30.87|30.87|30.87|0
1627923140000|2021-08-02 16:52:20|30.88|30.88|30.87|30.87|30.88|30.88|30.87|30.87|0
1627923160000|2021-08-02 16:52:40|30.86|30.86|30.89|30.89|30.89|30.89|30.86|30.86|0
1627923170000|2021-08-02 16:52:50|30.9|30.9|30.9|30.9|30.9|30.9|30.9|30.9|0
1627923180000|2021-08-02 16:53:00|30.89|30.89|30.88|30.88|30.89|30.89|30.88|30.88|0
1627923210000|2021-08-02 16:53:30|30.89|30.89|30.85|30.85|30.89|30.89|30.85|30.85|0
1627923220000|2021-08-02 16:53:40|30.87|30.87|30.87|30.87|30.87|30.87|30.87|30.87|0
1627923230000|2021-08-02 16:53:50|30.85|30.85|30.85|30.85|30.85|30.85|30.85|30.85|0
1627923240000|2021-08-02 16:54:00|30.87|30.87|30.85|30.85|30.87|30.87|30.85|30.85|0
1627923250000|2021-08-02 16:54:10|30.86|30.86|30.84|30.84|30.86|30.86|30.84|30.84|0
1627923260000|2021-08-02 16:54:20|30.85|30.85|30.86|30.86|30.86|30.86|30.85|30.85|0
1627923270000|2021-08-02 16:54:30|30.87|30.87|30.87|30.87|30.87|30.87|30.87|30.87|0
1627923280000|2021-08-02 16:54:40|30.86|30.86|30.85|30.85|30.86|30.86|30.85|30.85|0
1627923290000|2021-08-02 16:54:50|30.84|30.84|30.84|30.84|30.84|30.84|30.84|30.84|0
1627923300000|2021-08-02 16:55:00|30.86|30.86|30.86|30.86|30.86|30.86|30.86|30.86|0
1627923310000|2021-08-02 16:55:10|30.85|30.85|30.84|30.84|30.85|30.85|30.84|30.84|0
1627923320000|2021-08-02 16:55:20|30.87|30.87|30.86|30.86|30.87|30.87|30.86|30.86|0
1627923330000|2021-08-02 16:55:30|30.87|30.87|30.87|30.87|30.87|30.87|30.87|30.87|0
1627923360000|2021-08-02 16:56:00|30.88|30.88|30.88|30.88|30.88|30.88|30.88|30.88|0
1627923370000|2021-08-02 16:56:10|30.87|30.87|30.87|30.87|30.87|30.87|30.87|30.87|0
1627923380000|2021-08-02 16:56:20|30.86|30.86|30.86|30.86|30.86|30.86|30.86|30.86|0
1627923390000|2021-08-02 16:56:30|30.87|30.87|30.87|30.87|30.87|30.87|30.87|30.87|0
1627923400000|2021-08-02 16:56:40|30.86|30.86|30.86|30.86|30.86|30.86|30.86|30.86|0
1627923410000|2021-08-02 16:56:50|30.85|30.85|30.87|30.87|30.87|30.87|30.85|30.85|0
1627923420000|2021-08-02 16:57:00|30.86|30.86|30.86|30.86|30.86|30.86|30.86|30.86|0
1627923430000|2021-08-02 16:57:10|30.85|30.85|30.85|30.85|30.85|30.85|30.85|30.85|0
1627923440000|2021-08-02 16:57:20|30.86|30.86|30.86|30.86|30.86|30.86|30.86|30.86|0
1627923450000|2021-08-02 16:57:30|30.87|30.87|30.87|30.87|30.87|30.87|30.87|30.87|0
1627923460000|2021-08-02 16:57:40|30.86|30.86|30.86|30.86|30.86|30.86|30.86|30.86|0
1627923480000|2021-08-02 16:58:00|30.87|30.87|30.86|30.86|30.87|30.87|30.86|30.86|0
1627923490000|2021-08-02 16:58:10|30.87|30.87|30.86|30.86|30.87|30.87|30.86|30.86|0
1627923500000|2021-08-02 16:58:20|30.9|30.9|30.85|30.85|30.9|30.9|30.85|30.85|0
1627923510000|2021-08-02 16:58:30|30.87|30.87|30.87|30.87|30.87|30.87|30.87|30.87|0
1627923520000|2021-08-02 16:58:40|30.85|30.85|30.87|30.87|30.87|30.87|30.85|30.85|0
1627923530000|2021-08-02 16:58:50|30.85|30.85|30.82|30.82|30.85|30.85|30.82|30.82|0
1627923540000|2021-08-02 16:59:00|30.86|30.86|30.87|30.87|30.87|30.87|30.86|30.86|0
1627923550000|2021-08-02 16:59:10|30.88|30.88|30.88|30.88|30.88|30.88|30.88|30.88|0
1627923560000|2021-08-02 16:59:20|30.87|30.87|30.88|30.88|30.88|30.88|30.87|30.87|0
1627923570000|2021-08-02 16:59:30|30.85|30.85|30.85|30.85|30.85|30.85|30.85|30.85|0
1627923580000|2021-08-02 16:59:40|30.84|30.84|30.84|30.84|30.84|30.84|30.84|30.84|0
1627923590000|2021-08-02 16:59:50|30.86|30.86|30.86|30.86|30.86|30.86|30.86|30.86|0
1627923600000|2021-08-02 17:00:00|30.85|30.85|30.86|30.86|30.86|30.86|30.85|30.85|0
1627923610000|2021-08-02 17:00:10|30.85|30.85|30.85|30.85|30.85|30.85|30.85|30.85|0
1627923620000|2021-08-02 17:00:20|30.86|30.86|30.87|30.87|30.87|30.87|30.86|30.86|0
1627923630000|2021-08-02 17:00:30|30.9|30.9|30.86|30.86|30.9|30.9|30.86|30.86|0
1627923640000|2021-08-02 17:00:40|30.9|30.9|30.9|30.9|30.9|30.9|30.9|30.9|0
1627923650000|2021-08-02 17:00:50|30.92|30.92|30.91|30.91|30.92|30.92|30.91|30.91|0
1627923660000|2021-08-02 17:01:00|30.9|30.9|30.9|30.9|30.9|30.9|30.9|30.9|0
1627923670000|2021-08-02 17:01:10|30.91|30.91|30.92|30.92|30.92|30.92|30.91|30.91|0
1627923680000|2021-08-02 17:01:20|30.9|30.9|30.9|30.9|30.9|30.9|30.9|30.9|0
1627923690000|2021-08-02 17:01:30|30.91|30.91|30.92|30.92|30.92|30.92|30.91|30.91|0
1627923710000|2021-08-02 17:01:50|30.91|30.91|30.91|30.91|30.91|30.91|30.91|30.91|0
1627923720000|2021-08-02 17:02:00|30.9|30.9|30.88|30.88|30.9|30.9|30.88|30.88|0
1627923730000|2021-08-02 17:02:10|30.85|30.85|30.87|30.87|30.87|30.87|30.85|30.85|0
1627923740000|2021-08-02 17:02:20|30.9|30.9|30.88|30.88|30.9|30.9|30.88|30.88|0
1627923750000|2021-08-02 17:02:30|30.87|30.87|30.87|30.87|30.87|30.87|30.87|30.87|0
1627923760000|2021-08-02 17:02:40|30.88|30.88|30.87|30.87|30.88|30.88|30.87|30.87|0
1627923770000|2021-08-02 17:02:50|30.9|30.9|30.9|30.9|30.9|30.9|30.9|30.9|0
1627923780000|2021-08-02 17:03:00|30.91|30.91|30.91|30.91|30.91|30.91|30.91|30.91|0
1627923790000|2021-08-02 17:03:10|30.89|30.89|30.89|30.89|30.89|30.89|30.89|30.89|0
1627923800000|2021-08-02 17:03:20|30.91|30.91|30.9|30.9|30.91|30.91|30.9|30.9|0
1627923810000|2021-08-02 17:03:30|30.89|30.89|30.89|30.89|30.89|30.89|30.89|30.89|0
1627923830000|2021-08-02 17:03:50|30.9|30.9|30.89|30.89|30.9|30.9|30.89|30.89|0
1627923840000|2021-08-02 17:04:00|30.9|30.9|30.9|30.9|30.9|30.9|30.9|30.9|0
1627923860000|2021-08-02 17:04:20|30.89|30.89|30.89|30.89|30.89|30.89|30.89|30.89|0
1627923870000|2021-08-02 17:04:30|30.92|30.92|30.92|30.92|30.92|30.92|30.92|30.92|0
1627923880000|2021-08-02 17:04:40|30.9|30.9|30.89|30.89|30.9|30.9|30.89|30.89|0
1627923890000|2021-08-02 17:04:50|30.91|30.91|30.91|30.91|30.91|30.91|30.91|30.91|0
1627923900000|2021-08-02 17:05:00|30.89|30.89|30.89|30.89|30.89|30.89|30.89|30.89|0
1627923910000|2021-08-02 17:05:10|30.91|30.91|30.91|30.91|30.91|30.91|30.91|30.91|0
1627923920000|2021-08-02 17:05:20|30.89|30.89|30.9|30.9|30.9|30.9|30.89|30.89|0
1627923930000|2021-08-02 17:05:30|30.88|30.88|30.88|30.88|30.88|30.88|30.88|30.88|0
1627923940000|2021-08-02 17:05:40|30.89|30.89|30.89|30.89|30.89|30.89|30.89|30.89|0
1627923950000|2021-08-02 17:05:50|30.9|30.9|30.9|30.9|30.9|30.9|30.9|30.9|0
1627923960000|2021-08-02 17:06:00|30.88|30.88|30.9|30.9|30.9|30.9|30.88|30.88|0
1627923970000|2021-08-02 17:06:10|30.91|30.91|30.89|30.89|30.91|30.91|30.89|30.89|0
1627923980000|2021-08-02 17:06:20|30.91|30.91|30.91|30.91|30.91|30.91|30.91|30.91|0
1627923990000|2021-08-02 17:06:30|30.92|30.92|30.91|30.91|30.92|30.92|30.91|30.91|0
1627924000000|2021-08-02 17:06:40|30.92|30.92|30.9|30.9|30.92|30.92|30.9|30.9|0
1627924010000|2021-08-02 17:06:50|30.91|30.91|30.9|30.9|30.91|30.91|30.9|30.9|0
1627924020000|2021-08-02 17:07:00|30.91|30.91|30.92|30.92|30.92|30.92|30.91|30.91|0
1627924030000|2021-08-02 17:07:10|30.9|30.9|30.9|30.9|30.9|30.9|30.9|30.9|0
1627924050000|2021-08-02 17:07:30|30.91|30.91|30.91|30.91|30.91|30.91|30.91|30.91|0
1627924060000|2021-08-02 17:07:40|30.89|30.89|30.88|30.88|30.89|30.89|30.88|30.88|0
1627924070000|2021-08-02 17:07:50|30.89|30.89|30.89|30.89|30.89|30.89|30.89|30.89|0
1627924090000|2021-08-02 17:08:10|30.88|30.88|30.88|30.88|30.88|30.88|30.88|30.88|0
1627924100000|2021-08-02 17:08:20|30.89|30.89|30.89|30.89|30.89|30.89|30.89|30.89|0
1627924120000|2021-08-02 17:08:40|30.9|30.9|30.9|30.9|30.9|30.9|30.9|30.9|0
1627924150000|2021-08-02 17:09:10|30.91|30.91|30.9|30.9|30.91|30.91|30.9|30.9|0
1627924160000|2021-08-02 17:09:20|30.91|30.91|30.91|30.91|30.91|30.91|30.91|30.91|0
1627924170000|2021-08-02 17:09:30|30.9|30.9|30.92|30.92|30.92|30.92|30.9|30.9|0
1627924190000|2021-08-02 17:09:50|30.9|30.9|30.93|30.93|30.93|30.93|30.9|30.9|0
1627924200000|2021-08-02 17:10:00|30.94|30.94|30.91|30.91|30.94|30.94|30.91|30.91|0
1627924210000|2021-08-02 17:10:10|30.9|30.9|30.9|30.9|30.9|30.9|30.9|30.9|0
1627924220000|2021-08-02 17:10:20|30.89|30.89|30.9|30.9|30.9|30.9|30.89|30.89|0
1627924230000|2021-08-02 17:10:30|30.92|30.92|30.92|30.92|30.92|30.92|30.92|30.92|0
1627924240000|2021-08-02 17:10:40|30.9|30.9|30.91|30.91|30.91|30.91|30.9|30.9|0
1627924250000|2021-08-02 17:10:50|30.9|30.9|30.92|30.92|30.92|30.92|30.9|30.9|0
1627924260000|2021-08-02 17:11:00|30.91|30.91|30.92|30.92|30.92|30.92|30.91|30.91|0
1627924270000|2021-08-02 17:11:10|30.91|30.91|30.9|30.9|30.91|30.91|30.9|30.9|0
1627924290000|2021-08-02 17:11:30|30.91|30.91|30.91|30.91|30.91|30.91|30.91|30.91|0
1627924300000|2021-08-02 17:11:40|30.9|30.9|30.91|30.91|30.91|30.91|30.9|30.9|0
1627924310000|2021-08-02 17:11:50|30.92|30.92|30.91|30.91|30.92|30.92|30.91|30.91|0
1627924320000|2021-08-02 17:12:00|30.92|30.92|30.92|30.92|30.92|30.92|30.92|30.92|0
1627924330000|2021-08-02 17:12:10|30.91|30.91|30.92|30.92|30.92|30.92|30.91|30.91|0
1627924340000|2021-08-02 17:12:20|30.91|30.91|30.92|30.92|30.92|30.92|30.91|30.91|0
1627924360000|2021-08-02 17:12:40|30.91|30.91|30.91|30.91|30.91|30.91|30.91|30.91|0
1627924370000|2021-08-02 17:12:50|30.92|30.92|30.91|30.91|30.92|30.92|30.91|30.91|0
1627924380000|2021-08-02 17:13:00|30.92|30.92|30.91|30.91|30.92|30.92|30.91|30.91|0
1627924410000|2021-08-02 17:13:30|30.92|30.92|30.92|30.92|30.92|30.92|30.92|30.92|0
1627924430000|2021-08-02 17:13:50|30.91|30.91|30.91|30.91|30.91|30.91|30.91|30.91|0
1627924450000|2021-08-02 17:14:10|30.92|30.92|30.92|30.92|30.92|30.92|30.92|30.92|0
1627924490000|2021-08-02 17:14:50|30.93|30.93|30.93|30.93|30.93|30.93|30.93|30.93|0
1627924500000|2021-08-02 17:15:00|30.92|30.92|30.92|30.92|30.92|30.92|30.92|30.92|0
1627924510000|2021-08-02 17:15:10|30.93|30.93|30.93|30.93|30.93|30.93|30.93|30.93|0
1627924520000|2021-08-02 17:15:20|30.96|30.96|30.99|30.99|30.99|30.99|30.96|30.96|0
1627924530000|2021-08-02 17:15:30|30.97|30.97|30.97|30.97|30.97|30.97|30.97|30.97|0
1627924540000|2021-08-02 17:15:40|31|31|31.01|31.01|31.01|31.01|31|31|0
1627924550000|2021-08-02 17:15:50|31.04|31.04|31.04|31.04|31.04|31.04|31.04|31.04|0
1627924560000|2021-08-02 17:16:00|31.07|31.07|31.07|31.07|31.07|31.07|31.07|31.07|0
1627924570000|2021-08-02 17:16:10|31.05|31.05|31.1|31.1|31.1|31.1|31.05|31.05|0
1627924580000|2021-08-02 17:16:20|31.08|31.08|31.07|31.07|31.08|31.08|31.07|31.07|0
1627924590000|2021-08-02 17:16:30|31.09|31.09|31.1|31.1|31.1|31.1|31.09|31.09|0
1627924600000|2021-08-02 17:16:40|31.07|31.07|31.1|31.1|31.1|31.1|31.07|31.07|0
1627924610000|2021-08-02 17:16:50|31.11|31.11|31.1|31.1|31.11|31.11|31.1|31.1|0
1627924620000|2021-08-02 17:17:00|31.11|31.11|31.11|31.11|31.11|31.11|31.11|31.11|0
1627924630000|2021-08-02 17:17:10|31.12|31.12|31.12|31.12|31.12|31.12|31.12|31.12|0
1627924640000|2021-08-02 17:17:20|31.06|31.06|31.09|31.09|31.09|31.09|31.06|31.06|0
1627924650000|2021-08-02 17:17:30|31.06|31.06|31.07|31.07|31.07|31.07|31.06|31.06|0
1627924660000|2021-08-02 17:17:40|31.09|31.09|31.08|31.08|31.09|31.09|31.08|31.08|0
1627924670000|2021-08-02 17:17:50|31.07|31.07|31.11|31.11|31.11|31.11|31.07|31.07|0
1627924680000|2021-08-02 17:18:00|31.12|31.12|31.12|31.12|31.12|31.12|31.12|31.12|0
1627924690000|2021-08-02 17:18:10|31.09|31.09|31.12|31.12|31.12|31.12|31.09|31.09|0
1627924700000|2021-08-02 17:18:20|31.11|31.11|31.07|31.07|31.11|31.11|31.07|31.07|0
1627924710000|2021-08-02 17:18:30|31.1|31.1|31.1|31.1|31.1|31.1|31.1|31.1|0
1627924720000|2021-08-02 17:18:40|31.09|31.09|31.09|31.09|31.09|31.09|31.09|31.09|0
1627924730000|2021-08-02 17:18:50|31.1|31.1|31.07|31.07|31.1|31.1|31.07|31.07|0
1627924740000|2021-08-02 17:19:00|31.08|31.08|31.08|31.08|31.08|31.08|31.08|31.08|0
1627924750000|2021-08-02 17:19:10|31.07|31.07|31.07|31.07|31.07|31.07|31.07|31.07|0
1627924770000|2021-08-02 17:19:30|31.05|31.05|31.05|31.05|31.05|31.05|31.05|31.05|0
1627924780000|2021-08-02 17:19:40|31.04|31.04|31.04|31.04|31.04|31.04|31.04|31.04|0
1627924790000|2021-08-02 17:19:50|31.05|31.05|31.05|31.05|31.05|31.05|31.05|31.05|0
1627924820000|2021-08-02 17:20:20|31.08|31.08|31.08|31.08|31.08|31.08|31.08|31.08|0
1627924830000|2021-08-02 17:20:30|31.11|31.11|31.11|31.11|31.11|31.11|31.11|31.11|0
1627924840000|2021-08-02 17:20:40|31.12|31.12|31.12|31.12|31.12|31.12|31.12|31.12|0
1627924850000|2021-08-02 17:20:50|31.14|31.14|31.15|31.15|31.15|31.15|31.14|31.14|0
1627924860000|2021-08-02 17:21:00|31.17|31.17|31.19|31.19|31.19|31.19|31.17|31.17|0
1627924870000|2021-08-02 17:21:10|31.22|31.22|31.25|31.25|31.25|31.25|31.22|31.22|0
1627924880000|2021-08-02 17:21:20|31.23|31.23|31.22|31.22|31.23|31.23|31.22|31.22|0
1627924890000|2021-08-02 17:21:30|31.21|31.21|31.24|31.24|31.24|31.24|31.21|31.21|0
1627924900000|2021-08-02 17:21:40|31.23|31.23|31.2|31.2|31.23|31.23|31.2|31.2|0
1627924910000|2021-08-02 17:21:50|31.24|31.24|31.25|31.25|31.25|31.25|31.24|31.24|0
1627924920000|2021-08-02 17:22:00|31.23|31.23|31.24|31.24|31.24|31.24|31.23|31.23|0
1627924930000|2021-08-02 17:22:10|31.25|31.25|31.25|31.25|31.25|31.25|31.25|31.25|0
1627924940000|2021-08-02 17:22:20|31.24|31.24|31.24|31.24|31.24|31.24|31.24|31.24|0
1627924950000|2021-08-02 17:22:30|31.25|31.25|31.25|31.25|31.25|31.25|31.25|31.25|0
1627924970000|2021-08-02 17:22:50|31.27|31.27|31.32|31.32|31.32|31.32|31.27|31.27|0
1627924980000|2021-08-02 17:23:00|31.31|31.31|31.3|31.3|31.31|31.31|31.3|31.3|0
1627924990000|2021-08-02 17:23:10|31.24|31.24|31.22|31.22|31.24|31.24|31.22|31.22|0
1627925000000|2021-08-02 17:23:20|31.24|31.24|31.25|31.25|31.25|31.25|31.24|31.24|0
1627925010000|2021-08-02 17:23:30|31.2|31.2|31.2|31.2|31.2|31.2|31.2|31.2|0
1627925020000|2021-08-02 17:23:40|31.22|31.22|31.2|31.2|31.22|31.22|31.2|31.2|0
1627925030000|2021-08-02 17:23:50|31.22|31.22|31.21|31.21|31.22|31.22|31.21|31.21|0
1627925040000|2021-08-02 17:24:00|31.2|31.2|31.2|31.2|31.2|31.2|31.2|31.2|0
1627925050000|2021-08-02 17:24:10|31.18|31.18|31.16|31.16|31.18|31.18|31.16|31.16|0
1627925060000|2021-08-02 17:24:20|31.15|31.15|31.15|31.15|31.15|31.15|31.15|31.15|0
1627925070000|2021-08-02 17:24:30|31.14|31.14|31.13|31.13|31.14|31.14|31.13|31.13|0
1627925080000|2021-08-02 17:24:40|31.11|31.11|31.13|31.13|31.13|31.13|31.11|31.11|0
1627925090000|2021-08-02 17:24:50|31.11|31.11|31.1|31.1|31.11|31.11|31.1|31.1|0
1627925100000|2021-08-02 17:25:00|31.09|31.09|31.09|31.09|31.09|31.09|31.09|31.09|0
1627925110000|2021-08-02 17:25:10|31.08|31.08|31.09|31.09|31.09|31.09|31.08|31.08|0
1627925120000|2021-08-02 17:25:20|31.08|31.08|31.07|31.07|31.08|31.08|31.07|31.07|0
1627925130000|2021-08-02 17:25:30|31.06|31.06|31.06|31.06|31.06|31.06|31.06|31.06|0
1627925140000|2021-08-02 17:25:40|31.05|31.05|31.05|31.05|31.05|31.05|31.05|31.05|0
1627925150000|2021-08-02 17:25:50|30.97|30.97|30.99|30.99|30.99|30.99|30.97|30.97|0
1627925160000|2021-08-02 17:26:00|31|31|31|31|31|31|31|31|0
1627925170000|2021-08-02 17:26:10|31.03|31.03|31.03|31.03|31.03|31.03|31.03|31.03|0
1627925180000|2021-08-02 17:26:20|31|31|31.05|31.05|31.05|31.05|31|31|0
1627925190000|2021-08-02 17:26:30|31|31|31|31|31|31|31|31|0
1627925200000|2021-08-02 17:26:40|30.99|30.99|30.99|30.99|30.99|30.99|30.99|30.99|0
1627925210000|2021-08-02 17:26:50|30.97|30.97|30.95|30.95|30.97|30.97|30.95|30.95|0
1627925220000|2021-08-02 17:27:00|30.93|30.93|30.93|30.93|30.93|30.93|30.93|30.93|0
1627925230000|2021-08-02 17:27:10|30.97|30.97|31|31|31|31|30.97|30.97|0
1627925240000|2021-08-02 17:27:20|30.98|30.98|30.98|30.98|30.98|30.98|30.98|30.98|0
1627925250000|2021-08-02 17:27:30|31|31|30.97|30.97|31|31|30.97|30.97|0
1627925260000|2021-08-02 17:27:40|30.94|30.94|30.96|30.96|30.96|30.96|30.94|30.94|0
1627925270000|2021-08-02 17:27:50|30.95|30.95|30.95|30.95|30.95|30.95|30.95|30.95|0
1627925280000|2021-08-02 17:28:00|30.92|30.92|30.92|30.92|30.92|30.92|30.92|30.92|0
1627925290000|2021-08-02 17:28:10|30.91|30.91|30.9|30.9|30.91|30.91|30.9|30.9|0
1627925300000|2021-08-02 17:28:20|30.88|30.88|30.88|30.88|30.88|30.88|30.88|30.88|0
1627925310000|2021-08-02 17:28:30|30.91|30.91|30.91|30.91|30.91|30.91|30.91|30.91|0
1627925320000|2021-08-02 17:28:40|30.9|30.9|30.9|30.9|30.9|30.9|30.9|30.9|0
1627925330000|2021-08-02 17:28:50|30.91|30.91|30.91|30.91|30.91|30.91|30.91|30.91|0
1627925340000|2021-08-02 17:29:00|30.92|30.92|30.92|30.92|30.92|30.92|30.92|30.92|0
1627925350000|2021-08-02 17:29:10|30.93|30.93|30.94|30.94|30.94|30.94|30.93|30.93|0
1627925370000|2021-08-02 17:29:30|30.95|30.95|30.93|30.93|30.95|30.95|30.93|30.93|0
1627925380000|2021-08-02 17:29:40|30.95|30.95|30.95|30.95|30.95|30.95|30.95|30.95|0
1627925390000|2021-08-02 17:29:50|30.98|30.98|30.95|30.95|30.98|30.98|30.95|30.95|0
1627925400000|2021-08-02 17:30:00|30.93|30.93|30.93|30.93|30.93|30.93|30.93|30.93|0
1627925410000|2021-08-02 17:30:10|30.92|30.92|30.92|30.92|30.92|30.92|30.92|30.92|0
1627925420000|2021-08-02 17:30:20|30.93|30.93|30.94|30.94|30.94|30.94|30.93|30.93|0
1627925440000|2021-08-02 17:30:40|30.93|30.93|30.93|30.93|30.93|30.93|30.93|30.93|0
1627925450000|2021-08-02 17:30:50|30.94|30.94|30.92|30.92|30.94|30.94|30.92|30.92|0
1627925460000|2021-08-02 17:31:00|30.94|30.94|30.94|30.94|30.94|30.94|30.94|30.94|0
1627925470000|2021-08-02 17:31:10|30.92|30.92|30.92|30.92|30.92|30.92|30.92|30.92|0
1627925480000|2021-08-02 17:31:20|30.9|30.9|30.9|30.9|30.9|30.9|30.9|30.9|0
1627925490000|2021-08-02 17:31:30|30.91|30.91|30.91|30.91|30.91|30.91|30.91|30.91|0
1627925500000|2021-08-02 17:31:40|30.9|30.9|30.9|30.9|30.9|30.9|30.9|30.9|0
1627925510000|2021-08-02 17:31:50|30.91|30.91|30.91|30.91|30.91|30.91|30.91|30.91|0
1627925520000|2021-08-02 17:32:00|30.9|30.9|30.9|30.9|30.9|30.9|30.9|30.9|0
1627925530000|2021-08-02 17:32:10|30.91|30.91|30.91|30.91|30.91|30.91|30.91|30.91|0
1627925540000|2021-08-02 17:32:20|30.92|30.92|30.92|30.92|30.92|30.92|30.92|30.92|0
1627925550000|2021-08-02 17:32:30|30.93|30.93|30.93|30.93|30.93|30.93|30.93|30.93|0
1627925560000|2021-08-02 17:32:40|30.92|30.92|30.92|30.92|30.92|30.92|30.92|30.92|0
1627925600000|2021-08-02 17:33:20|30.91|30.91|30.91|30.91|30.91|30.91|30.91|30.91|0
1627925610000|2021-08-02 17:33:30|30.92|30.92|30.92|30.92|30.92|30.92|30.92|30.92|0
1627925630000|2021-08-02 17:33:50|30.91|30.91|30.91|30.91|30.91|30.91|30.91|30.91|0
1627925640000|2021-08-02 17:34:00|30.9|30.9|30.9|30.9|30.9|30.9|30.9|30.9|0
1627925650000|2021-08-02 17:34:10|30.91|30.91|30.9|30.9|30.91|30.91|30.9|30.9|0
1627925670000|2021-08-02 17:34:30|30.89|30.89|30.89|30.89|30.89|30.89|30.89|30.89|0
1627925680000|2021-08-02 17:34:40|30.88|30.88|30.89|30.89|30.89|30.89|30.88|30.88|0
1627925690000|2021-08-02 17:34:50|30.9|30.9|30.9|30.9|30.9|30.9|30.9|30.9|0
1627925700000|2021-08-02 17:35:00|30.88|30.88|30.88|30.88|30.88|30.88|30.88|30.88|0
1627925710000|2021-08-02 17:35:10|30.9|30.9|30.89|30.89|30.9|30.9|30.89|30.89|0
1627925720000|2021-08-02 17:35:20|30.9|30.9|30.9|30.9|30.9|30.9|30.9|30.9|0
1627925740000|2021-08-02 17:35:40|30.89|30.89|30.9|30.9|30.9|30.9|30.89|30.89|0
1627925750000|2021-08-02 17:35:50|30.89|30.89|30.89|30.89|30.89|30.89|30.89|30.89|0
1627925760000|2021-08-02 17:36:00|30.9|30.9|30.89|30.89|30.9|30.9|30.89|30.89|0
1627925770000|2021-08-02 17:36:10|30.88|30.88|30.88|30.88|30.88|30.88|30.88|30.88|0
1627925780000|2021-08-02 17:36:20|30.87|30.87|30.87|30.87|30.87|30.87|30.87|30.87|0
1627925790000|2021-08-02 17:36:30|30.86|30.86|30.86|30.86|30.86|30.86|30.86|30.86|0
1627925810000|2021-08-02 17:36:50|30.87|30.87|30.87|30.87|30.87|30.87|30.87|30.87|0
1627925820000|2021-08-02 17:37:00|30.86|30.86|30.86|30.86|30.86|30.86|30.86|30.86|0
1627925830000|2021-08-02 17:37:10|30.87|30.87|30.87|30.87|30.87|30.87|30.87|30.87|0
1627925860000|2021-08-02 17:37:40|30.89|30.89|30.89|30.89|30.89|30.89|30.89|30.89|0
1627925870000|2021-08-02 17:37:50|30.9|30.9|30.9|30.9|30.9|30.9|30.9|30.9|0
1627925890000|2021-08-02 17:38:10|30.88|30.88|30.89|30.89|30.89|30.89|30.88|30.88|0
1627925900000|2021-08-02 17:38:20|30.88|30.88|30.88|30.88|30.88|30.88|30.88|30.88|0
1627925910000|2021-08-02 17:38:30|30.91|30.91|30.91|30.91|30.91|30.91|30.91|30.91|0
1627925920000|2021-08-02 17:38:40|30.92|30.92|30.92|30.92|30.92|30.92|30.92|30.92|0
1627925940000|2021-08-02 17:39:00|30.94|30.94|30.94|30.94|30.94|30.94|30.94|30.94|0
1627925950000|2021-08-02 17:39:10|30.92|30.92|30.93|30.93|30.93|30.93|30.92|30.92|0
1627925960000|2021-08-02 17:39:20|30.94|30.94|30.92|30.92|30.94|30.94|30.92|30.92|0
1627925970000|2021-08-02 17:39:30|30.91|30.91|30.91|30.91|30.91|30.91|30.91|30.91|0
1627925980000|2021-08-02 17:39:40|30.9|30.9|30.9|30.9|30.9|30.9|30.9|30.9|0
1627925990000|2021-08-02 17:39:50|30.92|30.92|30.92|30.92|30.92|30.92|30.92|30.92|0
1627926000000|2021-08-02 17:40:00|30.91|30.91|30.91|30.91|30.91|30.91|30.91|30.91|0
1627926010000|2021-08-02 17:40:10|30.9|30.9|30.9|30.9|30.9|30.9|30.9|30.9|0
1627926020000|2021-08-02 17:40:20|30.91|30.91|30.9|30.9|30.91|30.91|30.9|30.9|0
1627926030000|2021-08-02 17:40:30|30.88|30.88|30.89|30.89|30.89|30.89|30.88|30.88|0
1627926050000|2021-08-02 17:40:50|30.88|30.88|30.88|30.88|30.88|30.88|30.88|30.88|0
1627926060000|2021-08-02 17:41:00|30.9|30.9|30.9|30.9|30.9|30.9|30.9|30.9|0
1627926070000|2021-08-02 17:41:10|30.89|30.89|30.89|30.89|30.89|30.89|30.89|30.89|0
1627926080000|2021-08-02 17:41:20|30.88|30.88|30.89|30.89|30.89|30.89|30.88|30.88|0
1627926090000|2021-08-02 17:41:30|30.9|30.9|30.89|30.89|30.9|30.9|30.89|30.89|0
1627926100000|2021-08-02 17:41:40|30.9|30.9|30.9|30.9|30.9|30.9|30.9|30.9|0
1627926110000|2021-08-02 17:41:50|30.92|30.92|30.92|30.92|30.92|30.92|30.92|30.92|0
1627926120000|2021-08-02 17:42:00|30.91|30.91|30.91|30.91|30.91|30.91|30.91|30.91|0
1627926150000|2021-08-02 17:42:30|30.92|30.92|30.9|30.9|30.92|30.92|30.9|30.9|0
1627926160000|2021-08-02 17:42:40|30.92|30.92|30.92|30.92|30.92|30.92|30.92|30.92|0
1627926170000|2021-08-02 17:42:50|30.9|30.9|30.9|30.9|30.9|30.9|30.9|30.9|0
1627926180000|2021-08-02 17:43:00|30.91|30.91|30.91|30.91|30.91|30.91|30.91|30.91|0
1627926190000|2021-08-02 17:43:10|30.92|30.92|30.92|30.92|30.92|30.92|30.92|30.92|0
1627926210000|2021-08-02 17:43:30|30.91|30.91|30.91|30.91|30.91|30.91|30.91|30.91|0
1627926220000|2021-08-02 17:43:40|30.9|30.9|30.9|30.9|30.9|30.9|30.9|30.9|0
1627926230000|2021-08-02 17:43:50|30.91|30.91|30.92|30.92|30.92|30.92|30.91|30.91|0
1627926250000|2021-08-02 17:44:10|30.9|30.9|30.9|30.9|30.9|30.9|30.9|30.9|0
1627926260000|2021-08-02 17:44:20|30.92|30.92|30.92|30.92|30.92|30.92|30.92|30.92|0
1627926270000|2021-08-02 17:44:30|30.93|30.93|30.93|30.93|30.93|30.93|30.93|30.93|0
1627926280000|2021-08-02 17:44:40|30.92|30.92|30.93|30.93|30.93|30.93|30.92|30.92|0
1627926290000|2021-08-02 17:44:50|30.94|30.94|30.93|30.93|30.94|30.94|30.93|30.93|0
1627926300000|2021-08-02 17:45:00|30.95|30.95|30.94|30.94|30.95|30.95|30.94|30.94|0
1627926310000|2021-08-02 17:45:10|30.93|30.93|30.93|30.93|30.93|30.93|30.93|30.93|0
1627926320000|2021-08-02 17:45:20|30.94|30.94|30.95|30.95|30.95|30.95|30.94|30.94|0
1627926350000|2021-08-02 17:45:50|30.96|30.96|30.96|30.96|30.96|30.96|30.96|30.96|0
1627926380000|2021-08-02 17:46:20|30.99|30.99|30.97|30.97|30.99|30.99|30.97|30.97|0
1627926390000|2021-08-02 17:46:30|30.99|30.99|30.99|30.99|30.99|30.99|30.99|30.99|0
1627926410000|2021-08-02 17:46:50|31|31|31|31|31|31|31|31|0
1627926420000|2021-08-02 17:47:00|30.99|30.99|30.99|30.99|30.99|30.99|30.99|30.99|0
1627926440000|2021-08-02 17:47:20|30.95|30.95|30.96|30.96|30.96|30.96|30.95|30.95|0
1627926450000|2021-08-02 17:47:30|30.97|30.97|30.97|30.97|30.97|30.97|30.97|30.97|0
1627926460000|2021-08-02 17:47:40|30.99|30.99|30.98|30.98|30.99|30.99|30.98|30.98|0
1627926470000|2021-08-02 17:47:50|30.97|30.97|30.97|30.97|30.97|30.97|30.97|30.97|0
1627926480000|2021-08-02 17:48:00|30.98|30.98|30.98|30.98|30.98|30.98|30.98|30.98|0
1627926490000|2021-08-02 17:48:10|30.97|30.97|30.97|30.97|30.97|30.97|30.97|30.97|0
1627926500000|2021-08-02 17:48:20|30.96|30.96|30.97|30.97|30.97|30.97|30.96|30.96|0
1627926530000|2021-08-02 17:48:50|30.98|30.98|30.98|30.98|30.98|30.98|30.98|30.98|0
1627926540000|2021-08-02 17:49:00|30.97|30.97|30.97|30.97|30.97|30.97|30.97|30.97|0
1627926550000|2021-08-02 17:49:10|30.99|30.99|30.99|30.99|30.99|30.99|30.99|30.99|0
1627926560000|2021-08-02 17:49:20|31|31|30.99|30.99|31|31|30.99|30.99|0
1627926570000|2021-08-02 17:49:30|31|31|31|31|31|31|31|31|0
1627926580000|2021-08-02 17:49:40|31.02|31.02|31.02|31.02|31.02|31.02|31.02|31.02|0
1627926590000|2021-08-02 17:49:50|31.01|31.01|31.01|31.01|31.01|31.01|31.01|31.01|0
1627926600000|2021-08-02 17:50:00|31.03|31.03|31.03|31.03|31.03|31.03|31.03|31.03|0
1627926610000|2021-08-02 17:50:10|31.02|31.02|31.03|31.03|31.03|31.03|31.02|31.02|0
1627926620000|2021-08-02 17:50:20|31.05|31.05|31.05|31.05|31.05|31.05|31.05|31.05|0
1627926630000|2021-08-02 17:50:30|31.06|31.06|31.06|31.06|31.06|31.06|31.06|31.06|0
1627926640000|2021-08-02 17:50:40|31.04|31.04|31.06|31.06|31.06|31.06|31.04|31.04|0
1627926650000|2021-08-02 17:50:50|31.08|31.08|31.08|31.08|31.08|31.08|31.08|31.08|0
1627926660000|2021-08-02 17:51:00|31.12|31.12|31.12|31.12|31.12|31.12|31.12|31.12|0
1627926670000|2021-08-02 17:51:10|31.09|31.09|31.07|31.07|31.09|31.09|31.07|31.07|0
1627926680000|2021-08-02 17:51:20|31.09|31.09|31.05|31.05|31.09|31.09|31.05|31.05|0
1627926690000|2021-08-02 17:51:30|31.01|31.01|31.01|31.01|31.01|31.01|31.01|31.01|0
1627926700000|2021-08-02 17:51:40|31.02|31.02|31.04|31.04|31.04|31.04|31.02|31.02|0
1627926710000|2021-08-02 17:51:50|31.01|31.01|31.04|31.04|31.04|31.04|31.01|31.01|0
1627926720000|2021-08-02 17:52:00|31|31|31|31|31|31|31|31|0
1627926730000|2021-08-02 17:52:10|31.03|31.03|31|31|31.03|31.03|31|31|0
1627926740000|2021-08-02 17:52:20|31.01|31.01|31|31|31.01|31.01|31|31|0
1627926750000|2021-08-02 17:52:30|31.01|31.01|31|31|31.01|31.01|31|31|0
1627926760000|2021-08-02 17:52:40|31.01|31.01|31.01|31.01|31.01|31.01|31.01|31.01|0
1627926770000|2021-08-02 17:52:50|31|31|31.02|31.02|31.02|31.02|31|31|0
1627926780000|2021-08-02 17:53:00|31|31|31|31|31|31|31|31|0
1627926790000|2021-08-02 17:53:10|31.02|31.02|31.02|31.02|31.02|31.02|31.02|31.02|0
1627926800000|2021-08-02 17:53:20|31.08|31.08|31.04|31.04|31.08|31.08|31.04|31.04|0
1627926810000|2021-08-02 17:53:30|31.02|31.02|31.05|31.05|31.05|31.05|31.02|31.02|0
1627926820000|2021-08-02 17:53:40|31.03|31.03|31.02|31.02|31.03|31.03|31.02|31.02|0
1627926830000|2021-08-02 17:53:50|31.07|31.07|31.07|31.07|31.07|31.07|31.07|31.07|0
1627926840000|2021-08-02 17:54:00|31.02|31.02|31.02|31.02|31.02|31.02|31.02|31.02|0
1627926850000|2021-08-02 17:54:10|31.04|31.04|31.04|31.04|31.04|31.04|31.04|31.04|0
1627926860000|2021-08-02 17:54:20|31.07|31.07|31.04|31.04|31.07|31.07|31.04|31.04|0
1627926870000|2021-08-02 17:54:30|31.07|31.07|31.05|31.05|31.07|31.07|31.05|31.05|0
1627926880000|2021-08-02 17:54:40|31.06|31.06|31.07|31.07|31.07|31.07|31.06|31.06|0
1627926890000|2021-08-02 17:54:50|31.02|31.02|31.04|31.04|31.04|31.04|31.02|31.02|0
1627926900000|2021-08-02 17:55:00|31.03|31.03|31.03|31.03|31.03|31.03|31.03|31.03|0
1627926910000|2021-08-02 17:55:10|31.04|31.04|31.01|31.01|31.04|31.04|31.01|31.01|0
1627926920000|2021-08-02 17:55:20|31|31|31.02|31.02|31.02|31.02|31|31|0
1627926930000|2021-08-02 17:55:30|31|31|31.01|31.01|31.01|31.01|31|31|0
1627926940000|2021-08-02 17:55:40|31|31|31.01|31.01|31.01|31.01|31|31|0
1627926950000|2021-08-02 17:55:50|31.02|31.02|31|31|31.02|31.02|31|31|0
1627926960000|2021-08-02 17:56:00|31.01|31.01|31|31|31.01|31.01|31|31|0
1627926970000|2021-08-02 17:56:10|31.02|31.02|31.02|31.02|31.02|31.02|31.02|31.02|0
1627926980000|2021-08-02 17:56:20|31.01|31.01|31|31|31.01|31.01|31|31|0
1627927010000|2021-08-02 17:56:50|30.99|30.99|31|31|31|31|30.99|30.99|0
1627927050000|2021-08-02 17:57:30|30.99|30.99|31.01|31.01|31.01|31.01|30.99|30.99|0
1627927070000|2021-08-02 17:57:50|31|31|31|31|31|31|31|31|0
1627927130000|2021-08-02 17:58:50|31.01|31.01|31|31|31.01|31.01|31|31|0
1627927150000|2021-08-02 17:59:10|30.99|30.99|30.99|30.99|30.99|30.99|30.99|30.99|0
1627927160000|2021-08-02 17:59:20|31|31|31|31|31|31|31|31|0
1627927170000|2021-08-02 17:59:30|31.01|31.01|31.01|31.01|31.01|31.01|31.01|31.01|0
1627927180000|2021-08-02 17:59:40|31|31|31|31|31|31|31|31|0
1627927190000|2021-08-02 17:59:50|31.01|31.01|31.01|31.01|31.01|31.01|31.01|31.01|0
1627927200000|2021-08-02 18:00:00|31|31|31|31|31|31|31|31|0
1627927210000|2021-08-02 18:00:10|31.01|31.01|31.01|31.01|31.01|31.01|31.01|31.01|0
1627927230000|2021-08-02 18:00:30|31|31|31.01|31.01|31.01|31.01|31|31|0
1627927240000|2021-08-02 18:00:40|31.02|31.02|31.02|31.02|31.02|31.02|31.02|31.02|0
1627927250000|2021-08-02 18:00:50|31.01|31.01|31.01|31.01|31.01|31.01|31.01|31.01|0
1627927260000|2021-08-02 18:01:00|31.02|31.02|31.02|31.02|31.02|31.02|31.02|31.02|0
1627927270000|2021-08-02 18:01:10|31.01|31.01|31.01|31.01|31.01|31.01|31.01|31.01|0
1627927280000|2021-08-02 18:01:20|31|31|31.02|31.02|31.02|31.02|31|31|0
1627927290000|2021-08-02 18:01:30|31|31|31|31|31|31|31|31|0
1627927300000|2021-08-02 18:01:40|30.99|30.99|30.99|30.99|30.99|30.99|30.99|30.99|0
1627927310000|2021-08-02 18:01:50|31|31|31|31|31|31|31|31|0
1627927320000|2021-08-02 18:02:00|31.02|31.02|31.02|31.02|31.02|31.02|31.02|31.02|0
1627927340000|2021-08-02 18:02:20|31|31|31|31|31|31|31|31|0
1627927350000|2021-08-02 18:02:30|31.01|31.01|31.01|31.01|31.01|31.01|31.01|31.01|0
1627927360000|2021-08-02 18:02:40|31.02|31.02|31.01|31.01|31.02|31.02|31.01|31.01|0
1627927380000|2021-08-02 18:03:00|31.02|31.02|31.02|31.02|31.02|31.02|31.02|31.02|0
1627927390000|2021-08-02 18:03:10|31.01|31.01|31.01|31.01|31.01|31.01|31.01|31.01|0
1627927400000|2021-08-02 18:03:20|31.02|31.02|31.02|31.02|31.02|31.02|31.02|31.02|0
1627927410000|2021-08-02 18:03:30|31.01|31.01|31|31|31.01|31.01|31|31|0
1627927420000|2021-08-02 18:03:40|31.02|31.02|31|31|31.02|31.02|31|31|0
1627927430000|2021-08-02 18:03:50|31.02|31.02|31.02|31.02|31.02|31.02|31.02|31.02|0
1627927450000|2021-08-02 18:04:10|31.04|31.04|31.08|31.08|31.08|31.08|31.04|31.04|0
1627927460000|2021-08-02 18:04:20|31.07|31.07|31.07|31.07|31.07|31.07|31.07|31.07|0
1627927470000|2021-08-02 18:04:30|31.08|31.08|31.11|31.11|31.11|31.11|31.08|31.08|0
1627927480000|2021-08-02 18:04:40|31.1|31.1|31.1|31.1|31.1|31.1|31.1|31.1|0
1627927490000|2021-08-02 18:04:50|31.09|31.09|31.04|31.04|31.09|31.09|31.04|31.04|0
1627927500000|2021-08-02 18:05:00|31.07|31.07|31.05|31.05|31.07|31.07|31.05|31.05|0
1627927530000|2021-08-02 18:05:30|31.07|31.07|31.07|31.07|31.07|31.07|31.07|31.07|0
1627927540000|2021-08-02 18:05:40|31.09|31.09|31.09|31.09|31.09|31.09|31.09|31.09|0
1627927550000|2021-08-02 18:05:50|31.08|31.08|31.08|31.08|31.08|31.08|31.08|31.08|0
1627927560000|2021-08-02 18:06:00|31.09|31.09|31.09|31.09|31.09|31.09|31.09|31.09|0
1627927580000|2021-08-02 18:06:20|31.08|31.08|31.09|31.09|31.09|31.09|31.08|31.08|0
1627927590000|2021-08-02 18:06:30|31.08|31.08|31.08|31.08|31.08|31.08|31.08|31.08|0
1627927600000|2021-08-02 18:06:40|31.09|31.09|31.09|31.09|31.09|31.09|31.09|31.09|0
1627927610000|2021-08-02 18:06:50|31.08|31.08|31.08|31.08|31.08|31.08|31.08|31.08|0
1627927630000|2021-08-02 18:07:10|31.09|31.09|31.09|31.09|31.09|31.09|31.09|31.09|0
1627927640000|2021-08-02 18:07:20|31.16|31.16|31.17|31.17|31.17|31.17|31.16|31.16|0
1627927650000|2021-08-02 18:07:30|31.16|31.16|31.13|31.13|31.16|31.16|31.13|31.13|0
1627927660000|2021-08-02 18:07:40|31.11|31.11|31.11|31.11|31.11|31.11|31.11|31.11|0
1627927670000|2021-08-02 18:07:50|31.1|31.1|31.1|31.1|31.1|31.1|31.1|31.1|0
1627927680000|2021-08-02 18:08:00|31.11|31.11|31.11|31.11|31.11|31.11|31.11|31.11|0
1627927690000|2021-08-02 18:08:10|31.1|31.1|31.11|31.11|31.11|31.11|31.1|31.1|0
1627927700000|2021-08-02 18:08:20|31.1|31.1|31.09|31.09|31.1|31.1|31.09|31.09|0
1627927720000|2021-08-02 18:08:40|31.06|31.06|31.06|31.06|31.06|31.06|31.06|31.06|0
1627927740000|2021-08-02 18:09:00|31.07|31.07|31.06|31.06|31.07|31.07|31.06|31.06|0
1627927750000|2021-08-02 18:09:10|31.07|31.07|31.07|31.07|31.07|31.07|31.07|31.07|0
1627927760000|2021-08-02 18:09:20|31.06|31.06|31.07|31.07|31.07|31.07|31.06|31.06|0
1627927770000|2021-08-02 18:09:30|31.06|31.06|31.06|31.06|31.06|31.06|31.06|31.06|0
1627927780000|2021-08-02 18:09:40|31.07|31.07|31.06|31.06|31.07|31.07|31.06|31.06|0
1627927790000|2021-08-02 18:09:50|31.08|31.08|31.08|31.08|31.08|31.08|31.08|31.08|0
1627927800000|2021-08-02 18:10:00|31.11|31.11|31.11|31.11|31.11|31.11|31.11|31.11|0
1627927810000|2021-08-02 18:10:10|31.1|31.1|31.08|31.08|31.1|31.1|31.08|31.08|0
1627927820000|2021-08-02 18:10:20|31.1|31.1|31.1|31.1|31.1|31.1|31.1|31.1|0
1627927830000|2021-08-02 18:10:30|31.09|31.09|31.09|31.09|31.09|31.09|31.09|31.09|0
1627927840000|2021-08-02 18:10:40|31.08|31.08|31.09|31.09|31.09|31.09|31.08|31.08|0
1627927850000|2021-08-02 18:10:50|31.12|31.12|31.12|31.12|31.12|31.12|31.12|31.12|0
1627927860000|2021-08-02 18:11:00|31.16|31.16|31.16|31.16|31.16|31.16|31.16|31.16|0
1627927870000|2021-08-02 18:11:10|31.14|31.14|31.15|31.15|31.15|31.15|31.14|31.14|0
1627927880000|2021-08-02 18:11:20|31.16|31.16|31.16|31.16|31.16|31.16|31.16|31.16|0
1627927890000|2021-08-02 18:11:30|31.15|31.15|31.15|31.15|31.15|31.15|31.15|31.15|0
1627927930000|2021-08-02 18:12:10|31.14|31.14|31.14|31.14|31.14|31.14|31.14|31.14|0
1627927940000|2021-08-02 18:12:20|31.12|31.12|31.11|31.11|31.12|31.12|31.11|31.11|0
1627927950000|2021-08-02 18:12:30|31.09|31.09|31.09|31.09|31.09|31.09|31.09|31.09|0
1627927970000|2021-08-02 18:12:50|31.08|31.08|31.08|31.08|31.08|31.08|31.08|31.08|0
1627927980000|2021-08-02 18:13:00|31.05|31.05|31.05|31.05|31.05|31.05|31.05|31.05|0
1627927990000|2021-08-02 18:13:10|31.04|31.04|31.04|31.04|31.04|31.04|31.04|31.04|0
1627928000000|2021-08-02 18:13:20|31.02|31.02|31.03|31.03|31.03|31.03|31.02|31.02|0
1627928010000|2021-08-02 18:13:30|31.01|31.01|31.01|31.01|31.01|31.01|31.01|31.01|0
1627928020000|2021-08-02 18:13:40|31.02|31.02|31.02|31.02|31.02|31.02|31.02|31.02|0
1627928030000|2021-08-02 18:13:50|31.01|31.01|31.01|31.01|31.01|31.01|31.01|31.01|0
1627928040000|2021-08-02 18:14:00|31|31|31|31|31|31|31|31|0
1627928050000|2021-08-02 18:14:10|30.99|30.99|30.98|30.98|30.99|30.99|30.98|30.98|0
1627928060000|2021-08-02 18:14:20|30.99|30.99|30.99|30.99|30.99|30.99|30.99|30.99|0
1627928070000|2021-08-02 18:14:30|30.96|30.96|30.96|30.96|30.96|30.96|30.96|30.96|0
1627928080000|2021-08-02 18:14:40|30.97|30.97|30.97|30.97|30.97|30.97|30.97|30.97|0
1627928090000|2021-08-02 18:14:50|30.96|30.96|30.96|30.96|30.96|30.96|30.96|30.96|0
1627928120000|2021-08-02 18:15:20|30.99|30.99|30.98|30.98|30.99|30.99|30.98|30.98|0
1627928130000|2021-08-02 18:15:30|30.97|30.97|30.97|30.97|30.97|30.97|30.97|30.97|0
1627928140000|2021-08-02 18:15:40|30.96|30.96|31.04|31.04|31.04|31.04|30.96|30.96|0
1627928150000|2021-08-02 18:15:50|31.05|31.05|31.02|31.02|31.05|31.05|31.02|31.02|0
1627928160000|2021-08-02 18:16:00|31.03|31.03|31.03|31.03|31.03|31.03|31.03|31.03|0
1627928170000|2021-08-02 18:16:10|31.07|31.07|31.05|31.05|31.07|31.07|31.05|31.05|0
1627928180000|2021-08-02 18:16:20|31.07|31.07|31.07|31.07|31.07|31.07|31.07|31.07|0
1627928200000|2021-08-02 18:16:40|31.09|31.09|31.09|31.09|31.09|31.09|31.09|31.09|0
1627928210000|2021-08-02 18:16:50|31.06|31.06|31.07|31.07|31.07|31.07|31.06|31.06|0
1627928220000|2021-08-02 18:17:00|31.09|31.09|31.09|31.09|31.09|31.09|31.09|31.09|0
1627928230000|2021-08-02 18:17:10|31.05|31.05|31.05|31.05|31.05|31.05|31.05|31.05|0
1627928240000|2021-08-02 18:17:20|31.06|31.06|31.07|31.07|31.07|31.07|31.06|31.06|0
1627928250000|2021-08-02 18:17:30|31.05|31.05|31.05|31.05|31.05|31.05|31.05|31.05|0
1627928260000|2021-08-02 18:17:40|31.04|31.04|31.05|31.05|31.05|31.05|31.04|31.04|0
1627928280000|2021-08-02 18:18:00|31.06|31.06|31.06|31.06|31.06|31.06|31.06|31.06|0
1627928290000|2021-08-02 18:18:10|31.08|31.08|31.08|31.08|31.08|31.08|31.08|31.08|0
1627928310000|2021-08-02 18:18:30|31.06|31.06|31.06|31.06|31.06|31.06|31.06|31.06|0
1627928330000|2021-08-02 18:18:50|31.05|31.05|31.04|31.04|31.05|31.05|31.04|31.04|0
1627928340000|2021-08-02 18:19:00|31.05|31.05|31.04|31.04|31.05|31.05|31.04|31.04|0
1627928350000|2021-08-02 18:19:10|31.05|31.05|31.05|31.05|31.05|31.05|31.05|31.05|0
1627928370000|2021-08-02 18:19:30|31.06|31.06|31.05|31.05|31.06|31.06|31.05|31.05|0
1627928420000|2021-08-02 18:20:20|31.04|31.04|31.04|31.04|31.04|31.04|31.04|31.04|0
1627928430000|2021-08-02 18:20:30|31.05|31.05|31.04|31.04|31.05|31.05|31.04|31.04|0
1627928440000|2021-08-02 18:20:40|31.05|31.05|31.05|31.05|31.05|31.05|31.05|31.05|0
1627928450000|2021-08-02 18:20:50|31.03|31.03|31.04|31.04|31.04|31.04|31.03|31.03|0
1627928460000|2021-08-02 18:21:00|31.03|31.03|31.05|31.05|31.05|31.05|31.03|31.03|0
1627928480000|2021-08-02 18:21:20|31.04|31.04|31.04|31.04|31.04|31.04|31.04|31.04|0
1627928490000|2021-08-02 18:21:30|31.06|31.06|31.06|31.06|31.06|31.06|31.06|31.06|0
1627928500000|2021-08-02 18:21:40|31.07|31.07|31.07|31.07|31.07|31.07|31.07|31.07|0
1627928510000|2021-08-02 18:21:50|31.05|31.05|31.05|31.05|31.05|31.05|31.05|31.05|0
1627928540000|2021-08-02 18:22:20|31.04|31.04|31.06|31.06|31.06|31.06|31.04|31.04|0
1627928550000|2021-08-02 18:22:30|31.07|31.07|31.07|31.07|31.07|31.07|31.07|31.07|0
1627928560000|2021-08-02 18:22:40|31.06|31.06|31.06|31.06|31.06|31.06|31.06|31.06|0
1627928570000|2021-08-02 18:22:50|31.07|31.07|31.07|31.07|31.07|31.07|31.07|31.07|0
1627928580000|2021-08-02 18:23:00|31.05|31.05|31.07|31.07|31.07|31.07|31.05|31.05|0
1627928590000|2021-08-02 18:23:10|31.08|31.08|31.11|31.11|31.11|31.11|31.08|31.08|0
1627928600000|2021-08-02 18:23:20|31.12|31.12|31.12|31.12|31.12|31.12|31.12|31.12|0
1627928610000|2021-08-02 18:23:30|31.11|31.11|31.11|31.11|31.11|31.11|31.11|31.11|0
1627928630000|2021-08-02 18:23:50|31.12|31.12|31.11|31.11|31.12|31.12|31.11|31.11|0
1627928640000|2021-08-02 18:24:00|31.13|31.13|31.1|31.1|31.13|31.13|31.1|31.1|0
1627928650000|2021-08-02 18:24:10|31.09|31.09|31.09|31.09|31.09|31.09|31.09|31.09|0
1627928660000|2021-08-02 18:24:20|31.12|31.12|31.11|31.11|31.12|31.12|31.11|31.11|0
1627928670000|2021-08-02 18:24:30|31.1|31.1|31.09|31.09|31.1|31.1|31.09|31.09|0
1627928680000|2021-08-02 18:24:40|31.16|31.16|31.13|31.13|31.16|31.16|31.13|31.13|0
1627928700000|2021-08-02 18:25:00|31.12|31.12|31.12|31.12|31.12|31.12|31.12|31.12|0
1627928710000|2021-08-02 18:25:10|31.11|31.11|31.11|31.11|31.11|31.11|31.11|31.11|0
1627928720000|2021-08-02 18:25:20|31.15|31.15|31.13|31.13|31.15|31.15|31.13|31.13|0
1627928730000|2021-08-02 18:25:30|31.14|31.14|31.16|31.16|31.16|31.16|31.14|31.14|0
1627928740000|2021-08-02 18:25:40|31.13|31.13|31.13|31.13|31.13|31.13|31.13|31.13|0
1627928750000|2021-08-02 18:25:50|31.12|31.12|31.12|31.12|31.12|31.12|31.12|31.12|0
1627928760000|2021-08-02 18:26:00|31.13|31.13|31.13|31.13|31.13|31.13|31.13|31.13|0
1627928770000|2021-08-02 18:26:10|31.15|31.15|31.15|31.15|31.15|31.15|31.15|31.15|0
1627928780000|2021-08-02 18:26:20|31.16|31.16|31.17|31.17|31.17|31.17|31.16|31.16|0
1627928790000|2021-08-02 18:26:30|31.16|31.16|31.14|31.14|31.16|31.16|31.14|31.14|0
1627928800000|2021-08-02 18:26:40|31.15|31.15|31.15|31.15|31.15|31.15|31.15|31.15|0
1627928820000|2021-08-02 18:27:00|31.16|31.16|31.15|31.15|31.16|31.16|31.15|31.15|0
1627928830000|2021-08-02 18:27:10|31.13|31.13|31.13|31.13|31.13|31.13|31.13|31.13|0
1627928840000|2021-08-02 18:27:20|31.15|31.15|31.15|31.15|31.15|31.15|31.15|31.15|0
1627928850000|2021-08-02 18:27:30|31.11|31.11|31.13|31.13|31.13|31.13|31.11|31.11|0
1627928860000|2021-08-02 18:27:40|31.15|31.15|31.14|31.14|31.15|31.15|31.14|31.14|0
1627928870000|2021-08-02 18:27:50|31.15|31.15|31.14|31.14|31.15|31.15|31.14|31.14|0
1627928880000|2021-08-02 18:28:00|31.15|31.15|31.15|31.15|31.15|31.15|31.15|31.15|0
1627928890000|2021-08-02 18:28:10|31.14|31.14|31.14|31.14|31.14|31.14|31.14|31.14|0
1627928940000|2021-08-02 18:29:00|31.13|31.13|31.14|31.14|31.14|31.14|31.13|31.13|0
1627928950000|2021-08-02 18:29:10|31.12|31.12|31.12|31.12|31.12|31.12|31.12|31.12|0
1627928960000|2021-08-02 18:29:20|31.13|31.13|31.15|31.15|31.15|31.15|31.13|31.13|0
1627928970000|2021-08-02 18:29:30|31.14|31.14|31.14|31.14|31.14|31.14|31.14|31.14|0
1627928980000|2021-08-02 18:29:40|31.15|31.15|31.15|31.15|31.15|31.15|31.15|31.15|0
1627928990000|2021-08-02 18:29:50|31.19|31.19|31.21|31.21|31.21|31.21|31.19|31.19|0
1627929000000|2021-08-02 18:30:00|31.25|31.25|31.25|31.25|31.25|31.25|31.25|31.25|0
1627929010000|2021-08-02 18:30:10|31.28|31.28|31.28|31.28|31.28|31.28|31.28|31.28|0
1627929020000|2021-08-02 18:30:20|31.33|31.33|31.29|31.29|31.33|31.33|31.29|31.29|0
1627929030000|2021-08-02 18:30:30|31.32|31.32|31.31|31.31|31.32|31.32|31.31|31.31|0
1627929040000|2021-08-02 18:30:40|31.32|31.32|31.32|31.32|31.32|31.32|31.32|31.32|0
1627929050000|2021-08-02 18:30:50|31.31|31.31|31.26|31.26|31.31|31.31|31.26|31.26|0
1627929060000|2021-08-02 18:31:00|31.29|31.29|31.27|31.27|31.29|31.29|31.27|31.27|0
1627929070000|2021-08-02 18:31:10|31.28|31.28|31.28|31.28|31.28|31.28|31.28|31.28|0
1627929080000|2021-08-02 18:31:20|31.27|31.27|31.28|31.28|31.28|31.28|31.27|31.27|0
1627929090000|2021-08-02 18:31:30|31.27|31.27|31.26|31.26|31.27|31.27|31.26|31.26|0
1627929100000|2021-08-02 18:31:40|31.25|31.25|31.27|31.27|31.27|31.27|31.25|31.25|0
1627929110000|2021-08-02 18:31:50|31.28|31.28|31.32|31.32|31.32|31.32|31.28|31.28|0
1627929120000|2021-08-02 18:32:00|31.33|31.33|31.33|31.33|31.33|31.33|31.33|31.33|0
1627929130000|2021-08-02 18:32:10|31.32|31.32|31.31|31.31|31.32|31.32|31.31|31.31|0
1627929140000|2021-08-02 18:32:20|31.3|31.3|31.3|31.3|31.3|31.3|31.3|31.3|0
1627929150000|2021-08-02 18:32:30|31.33|31.33|31.31|31.31|31.33|31.33|31.31|31.31|0
1627929160000|2021-08-02 18:32:40|31.29|31.29|31.3|31.3|31.3|31.3|31.29|31.29|0
1627929170000|2021-08-02 18:32:50|31.22|31.22|31.22|31.22|31.22|31.22|31.22|31.22|0
1627929190000|2021-08-02 18:33:10|31.25|31.25|31.22|31.22|31.25|31.25|31.22|31.22|0
1627929200000|2021-08-02 18:33:20|31.24|31.24|31.25|31.25|31.25|31.25|31.24|31.24|0
1627929210000|2021-08-02 18:33:30|31.22|31.22|31.25|31.25|31.25|31.25|31.22|31.22|0
1627929220000|2021-08-02 18:33:40|31.23|31.23|31.25|31.25|31.25|31.25|31.23|31.23|0
1627929230000|2021-08-02 18:33:50|31.22|31.22|31.22|31.22|31.22|31.22|31.22|31.22|0
1627929240000|2021-08-02 18:34:00|31.14|31.14|31.1|31.1|31.14|31.14|31.1|31.1|0
1627929250000|2021-08-02 18:34:10|31.11|31.11|31.11|31.11|31.11|31.11|31.11|31.11|0
1627929260000|2021-08-02 18:34:20|31.13|31.13|31.11|31.11|31.13|31.13|31.11|31.11|0
1627929270000|2021-08-02 18:34:30|31.14|31.14|31.1|31.1|31.14|31.14|31.1|31.1|0
1627929280000|2021-08-02 18:34:40|31.12|31.12|31.12|31.12|31.12|31.12|31.12|31.12|0
1627929290000|2021-08-02 18:34:50|31.13|31.13|31.14|31.14|31.14|31.14|31.13|31.13|0
1627929300000|2021-08-02 18:35:00|31.11|31.11|31.11|31.11|31.11|31.11|31.11|31.11|0
1627929310000|2021-08-02 18:35:10|31.12|31.12|31.12|31.12|31.12|31.12|31.12|31.12|0
1627929320000|2021-08-02 18:35:20|31.11|31.11|31.12|31.12|31.12|31.12|31.11|31.11|0
1627929330000|2021-08-02 18:35:30|31.14|31.14|31.14|31.14|31.14|31.14|31.14|31.14|0
1627929340000|2021-08-02 18:35:40|31.13|31.13|31.18|31.18|31.18|31.18|31.13|31.13|0
1627929350000|2021-08-02 18:35:50|31.16|31.16|31.18|31.18|31.18|31.18|31.16|31.16|0
1627929360000|2021-08-02 18:36:00|31.19|31.19|31.18|31.18|31.19|31.19|31.18|31.18|0
1627929370000|2021-08-02 18:36:10|31.22|31.22|31.22|31.22|31.22|31.22|31.22|31.22|0
1627929380000|2021-08-02 18:36:20|31.17|31.17|31.17|31.17|31.17|31.17|31.17|31.17|0
1627929390000|2021-08-02 18:36:30|31.16|31.16|31.15|31.15|31.16|31.16|31.15|31.15|0
1627929400000|2021-08-02 18:36:40|31.17|31.17|31.17|31.17|31.17|31.17|31.17|31.17|0
1627929410000|2021-08-02 18:36:50|31.15|31.15|31.15|31.15|31.15|31.15|31.15|31.15|0
1627929430000|2021-08-02 18:37:10|31.16|31.16|31.16|31.16|31.16|31.16|31.16|31.16|0
1627929440000|2021-08-02 18:37:20|31.17|31.17|31.17|31.17|31.17|31.17|31.17|31.17|0
1627929450000|2021-08-02 18:37:30|31.16|31.16|31.17|31.17|31.17|31.17|31.16|31.16|0
1627929460000|2021-08-02 18:37:40|31.16|31.16|31.17|31.17|31.17|31.17|31.16|31.16|0
1627929470000|2021-08-02 18:37:50|31.16|31.16|31.16|31.16|31.16|31.16|31.16|31.16|0
1627929480000|2021-08-02 18:38:00|31.15|31.15|31.16|31.16|31.16|31.16|31.15|31.15|0
1627929490000|2021-08-02 18:38:10|31.17|31.17|31.17|31.17|31.17|31.17|31.17|31.17|0
1627929500000|2021-08-02 18:38:20|31.16|31.16|31.17|31.17|31.17|31.17|31.16|31.16|0
1627929510000|2021-08-02 18:38:30|31.18|31.18|31.18|31.18|31.18|31.18|31.18|31.18|0
1627929520000|2021-08-02 18:38:40|31.15|31.15|31.19|31.19|31.19|31.19|31.15|31.15|0
1627929530000|2021-08-02 18:38:50|31.18|31.18|31.18|31.18|31.18|31.18|31.18|31.18|0
1627929540000|2021-08-02 18:39:00|31.2|31.2|31.19|31.19|31.2|31.2|31.19|31.19|0
1627929550000|2021-08-02 18:39:10|31.17|31.17|31.17|31.17|31.17|31.17|31.17|31.17|0
1627929560000|2021-08-02 18:39:20|31.18|31.18|31.15|31.15|31.18|31.18|31.15|31.15|0
1627929580000|2021-08-02 18:39:40|31.17|31.17|31.17|31.17|31.17|31.17|31.17|31.17|0
1627929590000|2021-08-02 18:39:50|31.16|31.16|31.15|31.15|31.16|31.16|31.15|31.15|0
1627929600000|2021-08-02 18:40:00|31.16|31.16|31.15|31.15|31.16|31.16|31.15|31.15|0
1627929640000|2021-08-02 18:40:40|31.17|31.17|31.15|31.15|31.17|31.17|31.15|31.15|0
1627929650000|2021-08-02 18:40:50|31.18|31.18|31.15|31.15|31.18|31.18|31.15|31.15|0
1627929660000|2021-08-02 18:41:00|31.16|31.16|31.15|31.15|31.16|31.16|31.15|31.15|0
1627929670000|2021-08-02 18:41:10|31.08|31.08|31.13|31.13|31.13|31.13|31.08|31.08|0
1627929680000|2021-08-02 18:41:20|31.08|31.08|31.12|31.12|31.12|31.12|31.08|31.08|0
1627929690000|2021-08-02 18:41:30|31.05|31.05|31.03|31.03|31.05|31.05|31.03|31.03|0
1627929700000|2021-08-02 18:41:40|31|31|31|31|31|31|31|31|0
1627929710000|2021-08-02 18:41:50|31.03|31.03|31.03|31.03|31.03|31.03|31.03|31.03|0
1627929720000|2021-08-02 18:42:00|31.04|31.04|30.99|30.99|31.04|31.04|30.99|30.99|0
1627929730000|2021-08-02 18:42:10|31.01|31.01|31.01|31.01|31.01|31.01|31.01|31.01|0
1627929740000|2021-08-02 18:42:20|30.99|30.99|31|31|31|31|30.99|30.99|0
1627929750000|2021-08-02 18:42:30|31.04|31.04|31.01|31.01|31.04|31.04|31.01|31.01|0
1627929760000|2021-08-02 18:42:40|31|31|31.01|31.01|31.01|31.01|31|31|0
1627929770000|2021-08-02 18:42:50|31.02|31.02|31.03|31.03|31.03|31.03|31.02|31.02|0
1627929780000|2021-08-02 18:43:00|31.05|31.05|31|31|31.05|31.05|31|31|0
1627929790000|2021-08-02 18:43:10|31.01|31.01|31.02|31.02|31.02|31.02|31.01|31.01|0
1627929810000|2021-08-02 18:43:30|31|31|31|31|31|31|31|31|0
1627929820000|2021-08-02 18:43:40|31.02|31.02|31.02|31.02|31.02|31.02|31.02|31.02|0
1627929830000|2021-08-02 18:43:50|31.03|31.03|31.02|31.02|31.03|31.03|31.02|31.02|0
1627929840000|2021-08-02 18:44:00|31.05|31.05|31.04|31.04|31.05|31.05|31.04|31.04|0
1627929850000|2021-08-02 18:44:10|31.05|31.05|31.04|31.04|31.05|31.05|31.04|31.04|0
1627929860000|2021-08-02 18:44:20|31.07|31.07|31.05|31.05|31.07|31.07|31.05|31.05|0
1627929870000|2021-08-02 18:44:30|31.06|31.06|31.06|31.06|31.06|31.06|31.06|31.06|0
1627929880000|2021-08-02 18:44:40|31.04|31.04|31.04|31.04|31.04|31.04|31.04|31.04|0
1627929890000|2021-08-02 18:44:50|31.05|31.05|31.04|31.04|31.05|31.05|31.04|31.04|0
1627929900000|2021-08-02 18:45:00|31.03|31.03|31.03|31.03|31.03|31.03|31.03|31.03|0
1627929910000|2021-08-02 18:45:10|31|31|31|31|31|31|31|31|0
1627929920000|2021-08-02 18:45:20|31.03|31.03|31|31|31.03|31.03|31|31|0
1627929930000|2021-08-02 18:45:30|31.01|31.01|31.01|31.01|31.01|31.01|31.01|31.01|0
1627929940000|2021-08-02 18:45:40|31.03|31.03|31|31|31.03|31.03|31|31|0
1627929950000|2021-08-02 18:45:50|31.01|31.01|31.01|31.01|31.01|31.01|31.01|31.01|0
1627929960000|2021-08-02 18:46:00|30.98|30.98|31.01|31.01|31.01|31.01|30.98|30.98|0
1627929970000|2021-08-02 18:46:10|31|31|31|31|31|31|31|31|0
1627929980000|2021-08-02 18:46:20|30.98|30.98|30.98|30.98|30.98|30.98|30.98|30.98|0
1627929990000|2021-08-02 18:46:30|31|31|31|31|31|31|31|31|0
1627930000000|2021-08-02 18:46:40|30.99|30.99|31|31|31|31|30.99|30.99|0
1627930010000|2021-08-02 18:46:50|31.04|31.04|31.01|31.01|31.04|31.04|31.01|31.01|0
1627930020000|2021-08-02 18:47:00|31.05|31.05|31.04|31.04|31.05|31.05|31.04|31.04|0
1627930030000|2021-08-02 18:47:10|31.03|31.03|31.04|31.04|31.04|31.04|31.03|31.03|0
1627930040000|2021-08-02 18:47:20|31.03|31.03|31.03|31.03|31.03|31.03|31.03|31.03|0
1627930050000|2021-08-02 18:47:30|31.04|31.04|31.07|31.07|31.07|31.07|31.04|31.04|0
1627930060000|2021-08-02 18:47:40|31.05|31.05|31.05|31.05|31.05|31.05|31.05|31.05|0
1627930070000|2021-08-02 18:47:50|31.06|31.06|31.06|31.06|31.06|31.06|31.06|31.06|0
1627930080000|2021-08-02 18:48:00|31.05|31.05|31.05|31.05|31.05|31.05|31.05|31.05|0
1627930090000|2021-08-02 18:48:10|31.06|31.06|31.06|31.06|31.06|31.06|31.06|31.06|0
1627930100000|2021-08-02 18:48:20|31.05|31.05|31.03|31.03|31.05|31.05|31.03|31.03|0
1627930120000|2021-08-02 18:48:40|31.04|31.04|31.04|31.04|31.04|31.04|31.04|31.04|0
1627930140000|2021-08-02 18:49:00|31.03|31.03|31.03|31.03|31.03|31.03|31.03|31.03|0
1627930150000|2021-08-02 18:49:10|31.05|31.05|31.05|31.05|31.05|31.05|31.05|31.05|0
1627930160000|2021-08-02 18:49:20|31.07|31.07|31.05|31.05|31.07|31.07|31.05|31.05|0
1627930170000|2021-08-02 18:49:30|31.03|31.03|31.05|31.05|31.05|31.05|31.03|31.03|0
1627930190000|2021-08-02 18:49:50|31.06|31.06|31.06|31.06|31.06|31.06|31.06|31.06|0
1627930200000|2021-08-02 18:50:00|31.07|31.07|31.11|31.11|31.11|31.11|31.07|31.07|0
1627930220000|2021-08-02 18:50:20|31.12|31.12|31.11|31.11|31.12|31.12|31.11|31.11|0
1627930230000|2021-08-02 18:50:30|31.12|31.12|31.12|31.12|31.12|31.12|31.12|31.12|0
1627930240000|2021-08-02 18:50:40|31.11|31.11|31.12|31.12|31.12|31.12|31.11|31.11|0
1627930250000|2021-08-02 18:50:50|31.14|31.14|31.13|31.13|31.14|31.14|31.13|31.13|0
1627930260000|2021-08-02 18:51:00|31.15|31.15|31.17|31.17|31.17|31.17|31.15|31.15|0
1627930270000|2021-08-02 18:51:10|31.24|31.24|31.24|31.24|31.24|31.24|31.24|31.24|0
1627930280000|2021-08-02 18:51:20|31.22|31.22|31.25|31.25|31.25|31.25|31.22|31.22|0
1627930300000|2021-08-02 18:51:40|31.24|31.24|31.25|31.25|31.25|31.25|31.24|31.24|0
1627930310000|2021-08-02 18:51:50|31.28|31.28|31.28|31.28|31.28|31.28|31.28|31.28|0
1627930320000|2021-08-02 18:52:00|31.26|31.26|31.31|31.31|31.31|31.31|31.26|31.26|0
1627930330000|2021-08-02 18:52:10|31.3|31.3|31.3|31.3|31.3|31.3|31.3|31.3|0
1627930340000|2021-08-02 18:52:20|31.29|31.29|31.29|31.29|31.29|31.29|31.29|31.29|0
1627930350000|2021-08-02 18:52:30|31.28|31.28|31.28|31.28|31.28|31.28|31.28|31.28|0
1627930380000|2021-08-02 18:53:00|31.27|31.27|31.27|31.27|31.27|31.27|31.27|31.27|0
1627930390000|2021-08-02 18:53:10|31.28|31.28|31.28|31.28|31.28|31.28|31.28|31.28|0
1627930400000|2021-08-02 18:53:20|31.3|31.3|31.3|31.3|31.3|31.3|31.3|31.3|0
1627930410000|2021-08-02 18:53:30|31.32|31.32|31.32|31.32|31.32|31.32|31.32|31.32|0
1627930420000|2021-08-02 18:53:40|31.31|31.31|31.31|31.31|31.31|31.31|31.31|31.31|0
1627930430000|2021-08-02 18:53:50|31.33|31.33|31.33|31.33|31.34|31.34|31.33|31.33|0
1627930440000|2021-08-02 18:54:00|31.31|31.31|31.31|31.31|31.31|31.31|31.31|31.31|0
1627930450000|2021-08-02 18:54:10|31.33|31.33|31.33|31.33|31.33|31.33|31.33|31.33|0
1627930460000|2021-08-02 18:54:20|31.32|31.32|31.32|31.32|31.32|31.32|31.32|31.32|0
1627930470000|2021-08-02 18:54:30|31.33|31.33|31.33|31.33|31.33|31.33|31.33|31.33|0
1627930480000|2021-08-02 18:54:40|31.32|31.32|31.32|31.32|31.32|31.32|31.32|31.32|0
1627930500000|2021-08-02 18:55:00|31.31|31.31|31.32|31.32|31.32|31.32|31.31|31.31|0
1627930510000|2021-08-02 18:55:10|31.3|31.3|31.31|31.31|31.31|31.31|31.3|31.3|0
1627930520000|2021-08-02 18:55:20|31.3|31.3|31.31|31.31|31.31|31.31|31.3|31.3|0
1627930530000|2021-08-02 18:55:30|31.3|31.3|31.28|31.28|31.3|31.3|31.28|31.28|0
1627930580000|2021-08-02 18:56:20|31.27|31.27|31.27|31.27|31.27|31.27|31.27|31.27|0
1627930600000|2021-08-02 18:56:40|31.28|31.28|31.28|31.28|31.28|31.28|31.28|31.28|0
1627930610000|2021-08-02 18:56:50|31.26|31.26|31.25|31.25|31.26|31.26|31.25|31.25|0
1627930620000|2021-08-02 18:57:00|31.26|31.26|31.26|31.26|31.26|31.26|31.26|31.26|0
1627930630000|2021-08-02 18:57:10|31.25|31.25|31.26|31.26|31.26|31.26|31.25|31.25|0
1627930660000|2021-08-02 18:57:40|31.25|31.25|31.25|31.25|31.25|31.25|31.25|31.25|0
1627930700000|2021-08-02 18:58:20|31.26|31.26|31.25|31.25|31.26|31.26|31.25|31.25|0
1627930710000|2021-08-02 18:58:30|31.27|31.27|31.27|31.27|31.27|31.27|31.27|31.27|0
1627930720000|2021-08-02 18:58:40|31.28|31.28|31.28|31.28|31.28|31.28|31.28|31.28|0
1627930730000|2021-08-02 18:58:50|31.26|31.26|31.27|31.27|31.27|31.27|31.26|31.26|0
1627930760000|2021-08-02 18:59:20|31.26|31.26|31.26|31.26|31.26|31.26|31.26|31.26|0
1627930770000|2021-08-02 18:59:30|31.28|31.28|31.3|31.3|31.3|31.3|31.28|31.28|0
1627930800000|2021-08-02 19:00:00|31.34|31.34|31.34|31.34|31.34|31.34|31.34|31.34|0
1627930810000|2021-08-02 19:00:10|31.35|31.35|31.35|31.35|31.35|31.35|31.35|31.35|0
1627930820000|2021-08-02 19:00:20|31.38|31.38|31.42|31.42|31.42|31.42|31.38|31.38|0
1627930830000|2021-08-02 19:00:30|31.41|31.41|31.4|31.4|31.41|31.41|31.4|31.4|0
1627930840000|2021-08-02 19:00:40|31.39|31.39|31.39|31.39|31.39|31.39|31.39|31.39|0
1627930850000|2021-08-02 19:00:50|31.4|31.4|31.4|31.4|31.4|31.4|31.4|31.4|0
1627930860000|2021-08-02 19:01:00|31.37|31.37|31.37|31.37|31.37|31.37|31.37|31.37|0
1627930890000|2021-08-02 19:01:30|31.38|31.38|31.38|31.38|31.38|31.38|31.38|31.38|0
1627930900000|2021-08-02 19:01:40|31.39|31.39|31.38|31.38|31.39|31.39|31.38|31.38|0
1627930930000|2021-08-02 19:02:10|31.39|31.39|31.38|31.38|31.39|31.39|31.38|31.38|0
1627930940000|2021-08-02 19:02:20|31.39|31.39|31.39|31.39|31.39|31.39|31.39|31.39|0
1627930950000|2021-08-02 19:02:30|31.38|31.38|31.4|31.4|31.4|31.4|31.38|31.38|0
1627930960000|2021-08-02 19:02:40|31.41|31.41|31.41|31.41|31.41|31.41|31.41|31.41|0
1627930970000|2021-08-02 19:02:50|31.45|31.45|31.49|31.49|31.49|31.49|31.45|31.45|0
1627930980000|2021-08-02 19:03:00|31.53|31.53|31.47|31.47|31.53|31.53|31.47|31.47|0
1627930990000|2021-08-02 19:03:10|31.53|31.53|31.51|31.51|31.53|31.53|31.51|31.51|0
1627931000000|2021-08-02 19:03:20|31.5|31.5|31.5|31.5|31.5|31.5|31.5|31.5|0
1627931010000|2021-08-02 19:03:30|31.4|31.4|31.4|31.4|31.4|31.4|31.4|31.4|0
1627931020000|2021-08-02 19:03:40|31.34|31.34|31.34|31.34|31.34|31.34|31.34|31.34|0
1627931030000|2021-08-02 19:03:50|31.41|31.41|31.35|31.35|31.41|31.41|31.35|31.35|0
1627931040000|2021-08-02 19:04:00|31.4|31.4|31.4|31.4|31.4|31.4|31.4|31.4|0
1627931050000|2021-08-02 19:04:10|31.41|31.41|31.41|31.41|31.41|31.41|31.41|31.41|0
1627931060000|2021-08-02 19:04:20|31.4|31.4|31.41|31.41|31.41|31.41|31.4|31.4|0
1627931070000|2021-08-02 19:04:30|31.4|31.4|31.4|31.4|31.4|31.4|31.4|31.4|0
1627931080000|2021-08-02 19:04:40|31.39|31.39|31.39|31.39|31.39|31.39|31.39|31.39|0
1627931110000|2021-08-02 19:05:10|31.38|31.38|31.38|31.38|31.38|31.38|31.38|31.38|0
1627931120000|2021-08-02 19:05:20|31.34|31.34|31.33|31.33|31.34|31.34|31.33|31.33|0
1627931130000|2021-08-02 19:05:30|31.31|31.31|31.31|31.31|31.31|31.31|31.31|31.31|0
1627931140000|2021-08-02 19:05:40|31.33|31.33|31.33|31.33|31.33|31.33|31.33|31.33|0
1627931160000|2021-08-02 19:06:00|31.32|31.32|31.34|31.34|31.34|31.34|31.32|31.32|0
1627931170000|2021-08-02 19:06:10|31.33|31.33|31.33|31.33|31.33|31.33|31.33|31.33|0
1627931180000|2021-08-02 19:06:20|31.32|31.32|31.32|31.32|31.32|31.32|31.32|31.32|0
1627931190000|2021-08-02 19:06:30|31.34|31.34|31.33|31.33|31.34|31.34|31.33|31.33|0
1627931200000|2021-08-02 19:06:40|31.32|31.32|31.32|31.32|31.32|31.32|31.32|31.32|0
1627931220000|2021-08-02 19:07:00|31.33|31.33|31.33|31.33|31.33|31.33|31.33|31.33|0
1627931230000|2021-08-02 19:07:10|31.31|31.31|31.32|31.32|31.32|31.32|31.31|31.31|0
1627931240000|2021-08-02 19:07:20|31.3|31.3|31.3|31.3|31.3|31.3|31.3|31.3|0
1627931250000|2021-08-02 19:07:30|31.31|31.31|31.31|31.31|31.31|31.31|31.31|31.31|0
1627931260000|2021-08-02 19:07:40|31.3|31.3|31.3|31.3|31.3|31.3|31.3|31.3|0
1627931270000|2021-08-02 19:07:50|31.31|31.31|31.31|31.31|31.31|31.31|31.31|31.31|0
1627931290000|2021-08-02 19:08:10|31.32|31.32|31.32|31.32|31.32|31.32|31.32|31.32|0
1627931300000|2021-08-02 19:08:20|31.33|31.33|31.33|31.33|31.33|31.33|31.33|31.33|0
1627931310000|2021-08-02 19:08:30|31.32|31.32|31.32|31.32|31.32|31.32|31.32|31.32|0
1627931330000|2021-08-02 19:08:50|31.33|31.33|31.32|31.32|31.33|31.33|31.32|31.32|0
1627931340000|2021-08-02 19:09:00|31.31|31.31|31.33|31.33|31.33|31.33|31.31|31.31|0
1627931350000|2021-08-02 19:09:10|31.34|31.34|31.34|31.34|31.34|31.34|31.34|31.34|0
1627931370000|2021-08-02 19:09:30|31.33|31.33|31.34|31.34|31.34|31.34|31.33|31.33|0
1627931380000|2021-08-02 19:09:40|31.36|31.36|31.36|31.36|31.36|31.36|31.36|31.36|0
1627931390000|2021-08-02 19:09:50|31.35|31.35|31.35|31.35|31.35|31.35|31.35|31.35|0
1627931410000|2021-08-02 19:10:10|31.36|31.36|31.35|31.35|31.36|31.36|31.35|31.35|0
1627931420000|2021-08-02 19:10:20|31.36|31.36|31.35|31.35|31.36|31.36|31.35|31.35|0
1627931430000|2021-08-02 19:10:30|31.36|31.36|31.36|31.36|31.36|31.36|31.36|31.36|0
1627931440000|2021-08-02 19:10:40|31.35|31.35|31.36|31.36|31.36|31.36|31.35|31.35|0
1627931450000|2021-08-02 19:10:50|31.35|31.35|31.36|31.36|31.36|31.36|31.35|31.35|0
1627931460000|2021-08-02 19:11:00|31.35|31.35|31.35|31.35|31.35|31.35|31.35|31.35|0
1627931470000|2021-08-02 19:11:10|31.36|31.36|31.36|31.36|31.36|31.36|31.36|31.36|0
1627931480000|2021-08-02 19:11:20|31.35|31.35|31.36|31.36|31.36|31.36|31.35|31.35|0
1627931490000|2021-08-02 19:11:30|31.38|31.38|31.38|31.38|31.38|31.38|31.38|31.38|0
1627931500000|2021-08-02 19:11:40|31.36|31.36|31.36|31.36|31.36|31.36|31.36|31.36|0
1627931510000|2021-08-02 19:11:50|31.38|31.38|31.38|31.38|31.38|31.38|31.38|31.38|0
1627931520000|2021-08-02 19:12:00|31.39|31.39|31.38|31.38|31.39|31.39|31.38|31.38|0
1627931530000|2021-08-02 19:12:10|31.4|31.4|31.4|31.4|31.4|31.4|31.4|31.4|0
1627931580000|2021-08-02 19:13:00|31.41|31.41|31.41|31.41|31.41|31.41|31.41|31.41|0
1627931590000|2021-08-02 19:13:10|31.4|31.4|31.41|31.41|31.41|31.41|31.4|31.4|0
1627931610000|2021-08-02 19:13:30|31.4|31.4|31.4|31.4|31.4|31.4|31.4|31.4|0
1627931620000|2021-08-02 19:13:40|31.41|31.41|31.4|31.4|31.41|31.41|31.4|31.4|0
1627931630000|2021-08-02 19:13:50|31.41|31.41|31.41|31.41|31.41|31.41|31.41|31.41|0
1627931640000|2021-08-02 19:14:00|31.4|31.4|31.41|31.41|31.41|31.41|31.4|31.4|0
1627931650000|2021-08-02 19:14:10|31.4|31.4|31.41|31.41|31.41|31.41|31.4|31.4|0
1627931660000|2021-08-02 19:14:20|31.4|31.4|31.4|31.4|31.4|31.4|31.4|31.4|0
1627931680000|2021-08-02 19:14:40|31.38|31.38|31.37|31.37|31.38|31.38|31.37|31.37|0
1627931690000|2021-08-02 19:14:50|31.35|31.35|31.35|31.35|31.35|31.35|31.35|31.35|0
1627931700000|2021-08-02 19:15:00|31.34|31.34|31.34|31.34|31.34|31.34|31.34|31.34|0
1627931720000|2021-08-02 19:15:20|31.33|31.33|31.33|31.33|31.33|31.33|31.33|31.33|0
1627931740000|2021-08-02 19:15:40|31.32|31.32|31.32|31.32|31.32|31.32|31.32|31.32|0
1627931750000|2021-08-02 19:15:50|31.33|31.33|31.33|31.33|31.33|31.33|31.33|31.33|0
1627931770000|2021-08-02 19:16:10|31.32|31.32|31.32|31.32|31.32|31.32|31.32|31.32|0
1627931780000|2021-08-02 19:16:20|31.33|31.33|31.33|31.33|31.33|31.33|31.33|31.33|0
1627931790000|2021-08-02 19:16:30|31.32|31.32|31.32|31.32|31.32|31.32|31.32|31.32|0
1627931800000|2021-08-02 19:16:40|31.33|31.33|31.33|31.33|31.33|31.33|31.33|31.33|0
1627931810000|2021-08-02 19:16:50|31.36|31.36|31.35|31.35|31.36|31.36|31.35|31.35|0
1627931820000|2021-08-02 19:17:00|31.37|31.37|31.37|31.37|31.37|31.37|31.37|31.37|0
1627931830000|2021-08-02 19:17:10|31.38|31.38|31.36|31.36|31.38|31.38|31.36|31.36|0
1627931840000|2021-08-02 19:17:20|31.38|31.38|31.38|31.38|31.38|31.38|31.38|31.38|0
1627931850000|2021-08-02 19:17:30|31.4|31.4|31.4|31.4|31.4|31.4|31.4|31.4|0
1627931860000|2021-08-02 19:17:40|31.41|31.41|31.42|31.42|31.42|31.42|31.41|31.41|0
1627931870000|2021-08-02 19:17:50|31.44|31.44|31.43|31.43|31.44|31.44|31.43|31.43|0
1627931880000|2021-08-02 19:18:00|31.46|31.46|31.43|31.43|31.46|31.46|31.43|31.43|0
1627931890000|2021-08-02 19:18:10|31.46|31.46|31.44|31.44|31.46|31.46|31.44|31.44|0
1627931900000|2021-08-02 19:18:20|31.47|31.47|31.47|31.47|31.47|31.47|31.47|31.47|0
1627931910000|2021-08-02 19:18:30|31.51|31.51|31.51|31.51|31.51|31.51|31.51|31.51|0
1627931920000|2021-08-02 19:18:40|31.5|31.5|31.55|31.55|31.55|31.55|31.5|31.5|0
1627931930000|2021-08-02 19:18:50|31.56|31.56|31.56|31.56|31.56|31.56|31.56|31.56|0
1627931940000|2021-08-02 19:19:00|31.57|31.57|31.56|31.56|31.57|31.57|31.56|31.56|0
1627931960000|2021-08-02 19:19:20|31.55|31.55|31.53|31.53|31.55|31.55|31.53|31.53|0
1627931970000|2021-08-02 19:19:30|31.55|31.55|31.54|31.54|31.55|31.55|31.54|31.54|0
1627931980000|2021-08-02 19:19:40|31.58|31.58|31.6|31.6|31.6|31.6|31.58|31.58|0
1627931990000|2021-08-02 19:19:50|31.58|31.58|31.58|31.58|31.58|31.58|31.58|31.58|0
1627932000000|2021-08-02 19:20:00|31.61|31.61|31.59|31.59|31.61|31.61|31.59|31.59|0
1627932010000|2021-08-02 19:20:10|31.61|31.61|31.62|31.62|31.62|31.62|31.61|31.61|0
1627932020000|2021-08-02 19:20:20|31.61|31.61|31.61|31.61|31.61|31.61|31.61|31.61|0
1627932030000|2021-08-02 19:20:30|31.59|31.59|31.59|31.59|31.59|31.59|31.59|31.59|0
1627932040000|2021-08-02 19:20:40|31.58|31.58|31.58|31.58|31.58|31.58|31.58|31.58|0
1627932050000|2021-08-02 19:20:50|31.56|31.56|31.56|31.56|31.56|31.56|31.56|31.56|0
1627932060000|2021-08-02 19:21:00|31.55|31.55|31.56|31.56|31.56|31.56|31.55|31.55|0
1627932070000|2021-08-02 19:21:10|31.55|31.55|31.56|31.56|31.56|31.56|31.55|31.55|0
1627932080000|2021-08-02 19:21:20|31.55|31.55|31.55|31.55|31.55|31.55|31.55|31.55|0
1627932090000|2021-08-02 19:21:30|31.58|31.58|31.59|31.59|31.59|31.59|31.58|31.58|0
1627932100000|2021-08-02 19:21:40|31.6|31.6|31.61|31.61|31.61|31.61|31.6|31.6|0
1627932110000|2021-08-02 19:21:50|31.67|31.67|31.69|31.69|31.69|31.69|31.67|31.67|0
1627932120000|2021-08-02 19:22:00|31.67|31.67|31.71|31.71|31.71|31.71|31.67|31.67|0
1627932130000|2021-08-02 19:22:10|31.7|31.7|31.7|31.7|31.7|31.7|31.7|31.7|0
1627932140000|2021-08-02 19:22:20|31.71|31.71|31.71|31.71|31.71|31.71|31.71|31.71|0
1627932150000|2021-08-02 19:22:30|31.72|31.72|31.73|31.73|31.73|31.73|31.72|31.72|0
1627932160000|2021-08-02 19:22:40|31.7|31.7|31.68|31.68|31.7|31.7|31.68|31.68|0
1627932170000|2021-08-02 19:22:50|31.66|31.66|31.66|31.66|31.66|31.66|31.66|31.66|0
1627932180000|2021-08-02 19:23:00|31.64|31.64|31.66|31.66|31.66|31.66|31.64|31.64|0
1627932190000|2021-08-02 19:23:10|31.59|31.59|31.69|31.69|31.69|31.69|31.59|31.59|0
1627932200000|2021-08-02 19:23:20|31.7|31.7|31.69|31.69|31.7|31.7|31.69|31.69|0
1627932210000|2021-08-02 19:23:30|31.68|31.68|31.7|31.7|31.7|31.7|31.68|31.68|0
1627932220000|2021-08-02 19:23:40|31.67|31.67|31.67|31.67|31.67|31.67|31.67|31.67|0
1627932230000|2021-08-02 19:23:50|31.63|31.63|31.6|31.6|31.63|31.63|31.6|31.6|0
1627932240000|2021-08-02 19:24:00|31.61|31.61|31.56|31.56|31.61|31.61|31.56|31.56|0
1627932250000|2021-08-02 19:24:10|31.57|31.57|31.55|31.55|31.57|31.57|31.55|31.55|0
1627932260000|2021-08-02 19:24:20|31.54|31.54|31.53|31.53|31.54|31.54|31.53|31.53|0
1627932270000|2021-08-02 19:24:30|31.52|31.52|31.53|31.53|31.53|31.53|31.52|31.52|0
1627932280000|2021-08-02 19:24:40|31.55|31.55|31.52|31.52|31.55|31.55|31.52|31.52|0
1627932290000|2021-08-02 19:24:50|31.56|31.56|31.55|31.55|31.56|31.56|31.55|31.55|0
1627932300000|2021-08-02 19:25:00|31.56|31.56|31.55|31.55|31.56|31.56|31.55|31.55|0
1627932310000|2021-08-02 19:25:10|31.53|31.53|31.53|31.53|31.53|31.53|31.53|31.53|0
1627932320000|2021-08-02 19:25:20|31.51|31.51|31.51|31.51|31.51|31.51|31.51|31.51|0
1627932330000|2021-08-02 19:25:30|31.44|31.44|31.5|31.5|31.5|31.5|31.44|31.44|0
1627932340000|2021-08-02 19:25:40|31.48|31.48|31.48|31.48|31.48|31.48|31.48|31.48|0
1627932360000|2021-08-02 19:26:00|31.49|31.49|31.48|31.48|31.49|31.49|31.48|31.48|0
1627932370000|2021-08-02 19:26:10|31.46|31.46|31.46|31.46|31.46|31.46|31.46|31.46|0
1627932380000|2021-08-02 19:26:20|31.48|31.48|31.48|31.48|31.48|31.48|31.48|31.48|0
1627932390000|2021-08-02 19:26:30|31.47|31.47|31.48|31.48|31.48|31.48|31.47|31.47|0
1627932400000|2021-08-02 19:26:40|31.47|31.47|31.47|31.47|31.47|31.47|31.47|31.47|0
1627932410000|2021-08-02 19:26:50|31.45|31.45|31.45|31.45|31.45|31.45|31.45|31.45|0
1627932420000|2021-08-02 19:27:00|31.42|31.42|31.39|31.39|31.42|31.42|31.39|31.39|0
1627932430000|2021-08-02 19:27:10|31.4|31.4|31.38|31.38|31.4|31.4|31.38|31.38|0
1627932440000|2021-08-02 19:27:20|31.36|31.36|31.36|31.36|31.36|31.36|31.36|31.36|0
1627932450000|2021-08-02 19:27:30|31.37|31.37|31.37|31.37|31.37|31.37|31.37|31.37|0
1627932460000|2021-08-02 19:27:40|31.38|31.38|31.34|31.34|31.38|31.38|31.34|31.34|0
1627932470000|2021-08-02 19:27:50|31.35|31.35|31.32|31.32|31.35|31.35|31.32|31.32|0
1627932480000|2021-08-02 19:28:00|31.33|31.33|31.33|31.33|31.33|31.33|31.33|31.33|0
1627932490000|2021-08-02 19:28:10|31.32|31.32|31.33|31.33|31.33|31.33|31.32|31.32|0
1627932500000|2021-08-02 19:28:20|31.29|31.29|31.29|31.29|31.29|31.29|31.29|31.29|0
1627932510000|2021-08-02 19:28:30|31.27|31.27|31.27|31.27|31.27|31.27|31.27|31.27|0
1627932520000|2021-08-02 19:28:40|31.25|31.25|31.22|31.22|31.25|31.25|31.22|31.22|0
1627932530000|2021-08-02 19:28:50|31.23|31.23|31.25|31.25|31.25|31.25|31.23|31.23|0
1627932540000|2021-08-02 19:29:00|31.28|31.28|31.28|31.28|31.28|31.28|31.28|31.28|0
1627932550000|2021-08-02 19:29:10|31.3|31.3|31.28|31.28|31.3|31.3|31.28|31.28|0
1627932560000|2021-08-02 19:29:20|31.29|31.29|31.27|31.27|31.29|31.29|31.27|31.27|0
1627932570000|2021-08-02 19:29:30|31.25|31.25|31.26|31.26|31.26|31.26|31.25|31.25|0
1627932580000|2021-08-02 19:29:40|31.28|31.28|31.28|31.28|31.28|31.28|31.28|31.28|0
1627932600000|2021-08-02 19:30:00|31.29|31.29|31.28|31.28|31.29|31.29|31.28|31.28|0
1627932610000|2021-08-02 19:30:10|31.26|31.26|31.26|31.26|31.26|31.26|31.26|31.26|0
1627932620000|2021-08-02 19:30:20|31.28|31.28|31.29|31.29|31.29|31.29|31.28|31.28|0
1627932630000|2021-08-02 19:30:30|31.28|31.28|31.28|31.28|31.28|31.28|31.28|31.28|0
1627932640000|2021-08-02 19:30:40|31.29|31.29|31.28|31.28|31.29|31.29|31.28|31.28|0
1627932650000|2021-08-02 19:30:50|31.3|31.3|31.34|31.34|31.34|31.34|31.3|31.3|0
1627932660000|2021-08-02 19:31:00|31.31|31.31|31.33|31.33|31.33|31.33|31.31|31.31|0
1627932670000|2021-08-02 19:31:10|31.32|31.32|31.32|31.32|31.32|31.32|31.32|31.32|0
1627932680000|2021-08-02 19:31:20|31.33|31.33|31.33|31.33|31.33|31.33|31.33|31.33|0
1627932690000|2021-08-02 19:31:30|31.32|31.32|31.32|31.32|31.32|31.32|31.32|31.32|0
1627932700000|2021-08-02 19:31:40|31.29|31.29|31.3|31.3|31.3|31.3|31.29|31.29|0
1627932710000|2021-08-02 19:31:50|31.28|31.28|31.28|31.28|31.28|31.28|31.28|31.28|0
1627932720000|2021-08-02 19:32:00|31.25|31.25|31.28|31.28|31.28|31.28|31.25|31.25|0
1627932740000|2021-08-02 19:32:20|31.3|31.3|31.3|31.3|31.3|31.3|31.3|31.3|0
1627932750000|2021-08-02 19:32:30|31.28|31.28|31.28|31.28|31.28|31.28|31.28|31.28|0
1627932760000|2021-08-02 19:32:40|31.29|31.29|31.29|31.29|31.29|31.29|31.29|31.29|0
1627932770000|2021-08-02 19:32:50|31.34|31.34|31.34|31.34|31.34|31.34|31.34|31.34|0
1627932780000|2021-08-02 19:33:00|31.35|31.35|31.35|31.35|31.35|31.35|31.35|31.35|0
1627932790000|2021-08-02 19:33:10|31.34|31.34|31.34|31.34|31.34|31.34|31.34|31.34|0
1627932800000|2021-08-02 19:33:20|31.35|31.35|31.35|31.35|31.35|31.35|31.35|31.35|0
1627932820000|2021-08-02 19:33:40|31.36|31.36|31.36|31.36|31.36|31.36|31.36|31.36|0
1627932830000|2021-08-02 19:33:50|31.38|31.38|31.37|31.37|31.38|31.38|31.37|31.37|0
1627932840000|2021-08-02 19:34:00|31.36|31.36|31.37|31.37|31.37|31.37|31.36|31.36|0
1627932850000|2021-08-02 19:34:10|31.39|31.39|31.41|31.41|31.41|31.41|31.39|31.39|0
1627932860000|2021-08-02 19:34:20|31.44|31.44|31.42|31.42|31.44|31.44|31.42|31.42|0
1627932870000|2021-08-02 19:34:30|31.43|31.43|31.42|31.42|31.43|31.43|31.42|31.42|0
1627932880000|2021-08-02 19:34:40|31.4|31.4|31.4|31.4|31.4|31.4|31.4|31.4|0
1627932890000|2021-08-02 19:34:50|31.42|31.42|31.41|31.41|31.42|31.42|31.41|31.41|0
1627932900000|2021-08-02 19:35:00|31.4|31.4|31.41|31.41|31.41|31.41|31.4|31.4|0
1627932920000|2021-08-02 19:35:20|31.4|31.4|31.41|31.41|31.41|31.41|31.4|31.4|0
1627932930000|2021-08-02 19:35:30|31.42|31.42|31.42|31.42|31.42|31.42|31.42|31.42|0
1627932940000|2021-08-02 19:35:40|31.43|31.43|31.43|31.43|31.43|31.43|31.43|31.43|0
1627932950000|2021-08-02 19:35:50|31.47|31.47|31.47|31.47|31.47|31.47|31.47|31.47|0
1627932960000|2021-08-02 19:36:00|31.48|31.48|31.48|31.48|31.48|31.48|31.48|31.48|0
1627932970000|2021-08-02 19:36:10|31.5|31.5|31.5|31.5|31.5|31.5|31.5|31.5|0
1627932980000|2021-08-02 19:36:20|31.45|31.45|31.45|31.45|31.45|31.45|31.45|31.45|0
1627932990000|2021-08-02 19:36:30|31.46|31.46|31.46|31.46|31.46|31.46|31.46|31.46|0
1627933000000|2021-08-02 19:36:40|31.45|31.45|31.45|31.45|31.45|31.45|31.45|31.45|0
1627933030000|2021-08-02 19:37:10|31.46|31.46|31.46|31.46|31.46|31.46|31.46|31.46|0
1627933040000|2021-08-02 19:37:20|31.45|31.45|31.45|31.45|31.45|31.45|31.45|31.45|0
1627933050000|2021-08-02 19:37:30|31.46|31.46|31.45|31.45|31.46|31.46|31.45|31.45|0
1627933060000|2021-08-02 19:37:40|31.46|31.46|31.46|31.46|31.46|31.46|31.46|31.46|0
1627933070000|2021-08-02 19:37:50|31.45|31.45|31.45|31.45|31.45|31.45|31.45|31.45|0
1627933100000|2021-08-02 19:38:20|31.44|31.44|31.42|31.42|31.44|31.44|31.42|31.42|0
1627933150000|2021-08-02 19:39:10|31.39|31.39|31.38|31.38|31.39|31.39|31.38|31.38|0
1627933170000|2021-08-02 19:39:30|31.37|31.37|31.39|31.39|31.39|31.39|31.37|31.37|0
1627933180000|2021-08-02 19:39:40|31.41|31.41|31.38|31.38|31.41|31.41|31.38|31.38|0
1627933190000|2021-08-02 19:39:50|31.41|31.41|31.4|31.4|31.41|31.41|31.4|31.4|0
1627933200000|2021-08-02 19:40:00|31.38|31.38|31.37|31.37|31.38|31.38|31.37|31.37|0
1627933210000|2021-08-02 19:40:10|31.36|31.36|31.38|31.38|31.38|31.38|31.36|31.36|0
1627933220000|2021-08-02 19:40:20|31.36|31.36|31.37|31.37|31.37|31.37|31.36|31.36|0
1627933230000|2021-08-02 19:40:30|31.36|31.36|31.36|31.36|31.36|31.36|31.36|31.36|0
1627933240000|2021-08-02 19:40:40|31.34|31.34|31.34|31.34|31.34|31.34|31.34|31.34|0
1627933250000|2021-08-02 19:40:50|31.32|31.32|31.32|31.32|31.32|31.32|31.32|31.32|0
1627933260000|2021-08-02 19:41:00|31.27|31.27|31.27|31.27|31.27|31.27|31.27|31.27|0
1627933270000|2021-08-02 19:41:10|31.22|31.22|31.23|31.23|31.23|31.23|31.22|31.22|0
1627933280000|2021-08-02 19:41:20|31.26|31.26|31.25|31.25|31.26|31.26|31.25|31.25|0
1627933290000|2021-08-02 19:41:30|31.24|31.24|31.23|31.23|31.24|31.24|31.23|31.23|0
1627933300000|2021-08-02 19:41:40|31.29|31.29|31.29|31.29|31.29|31.29|31.29|31.29|0
1627933310000|2021-08-02 19:41:50|31.27|31.27|31.27|31.27|31.27|31.27|31.27|31.27|0
1627933320000|2021-08-02 19:42:00|31.28|31.28|31.29|31.29|31.29|31.29|31.28|31.28|0
1627933330000|2021-08-02 19:42:10|31.31|31.31|31.32|31.32|31.32|31.32|31.31|31.31|0
1627933340000|2021-08-02 19:42:20|31.33|31.33|31.33|31.33|31.33|31.33|31.33|31.33|0
1627933350000|2021-08-02 19:42:30|31.34|31.34|31.35|31.35|31.35|31.35|31.34|31.34|0
1627933360000|2021-08-02 19:42:40|31.3|31.3|31.3|31.3|31.3|31.3|31.3|31.3|0
1627933370000|2021-08-02 19:42:50|31.32|31.32|31.32|31.32|31.32|31.32|31.32|31.32|0
1627933380000|2021-08-02 19:43:00|31.31|31.31|31.31|31.31|31.31|31.31|31.31|31.31|0
1627933390000|2021-08-02 19:43:10|31.29|31.29|31.32|31.32|31.32|31.32|31.29|31.29|0
1627933400000|2021-08-02 19:43:20|31.39|31.39|31.39|31.39|31.39|31.39|31.39|31.39|0
1627933410000|2021-08-02 19:43:30|31.37|31.37|31.37|31.37|31.37|31.37|31.37|31.37|0
1627933420000|2021-08-02 19:43:40|31.4|31.4|31.39|31.39|31.4|31.4|31.39|31.39|0
1627933430000|2021-08-02 19:43:50|31.41|31.41|31.39|31.39|31.41|31.41|31.39|31.39|0
1627933440000|2021-08-02 19:44:00|31.4|31.4|31.4|31.4|31.4|31.4|31.4|31.4|0
1627933450000|2021-08-02 19:44:10|31.41|31.41|31.4|31.4|31.41|31.41|31.4|31.4|0
1627933460000|2021-08-02 19:44:20|31.41|31.41|31.42|31.42|31.42|31.42|31.41|31.41|0
1627933470000|2021-08-02 19:44:30|31.41|31.41|31.41|31.41|31.41|31.41|31.41|31.41|0
1627933480000|2021-08-02 19:44:40|31.42|31.42|31.41|31.41|31.42|31.42|31.41|31.41|0
1627933500000|2021-08-02 19:45:00|31.4|31.4|31.41|31.41|31.41|31.41|31.4|31.4|0
1627933530000|2021-08-02 19:45:30|31.42|31.42|31.42|31.42|31.42|31.42|31.42|31.42|0
1627933540000|2021-08-02 19:45:40|31.44|31.44|31.43|31.43|31.44|31.44|31.43|31.43|0
1627933550000|2021-08-02 19:45:50|31.44|31.44|31.43|31.43|31.44|31.44|31.43|31.43|0
1627933560000|2021-08-02 19:46:00|31.44|31.44|31.44|31.44|31.44|31.44|31.44|31.44|0
1627933570000|2021-08-02 19:46:10|31.46|31.46|31.46|31.46|31.46|31.46|31.46|31.46|0
1627933580000|2021-08-02 19:46:20|31.48|31.48|31.46|31.46|31.48|31.48|31.46|31.46|0
1627933590000|2021-08-02 19:46:30|31.47|31.47|31.44|31.44|31.47|31.47|31.44|31.44|0
1627933600000|2021-08-02 19:46:40|31.43|31.43|31.43|31.43|31.43|31.43|31.43|31.43|0
1627933610000|2021-08-02 19:46:50|31.41|31.41|31.43|31.43|31.43|31.43|31.41|31.41|0
1627933620000|2021-08-02 19:47:00|31.42|31.42|31.39|31.39|31.42|31.42|31.39|31.39|0
1627933630000|2021-08-02 19:47:10|31.37|31.37|31.38|31.38|31.38|31.38|31.37|31.37|0
1627933650000|2021-08-02 19:47:30|31.37|31.37|31.38|31.38|31.38|31.38|31.37|31.37|0
1627933660000|2021-08-02 19:47:40|31.37|31.37|31.37|31.37|31.37|31.37|31.37|31.37|0
1627933690000|2021-08-02 19:48:10|31.36|31.36|31.36|31.36|31.36|31.36|31.36|31.36|0
1627933700000|2021-08-02 19:48:20|31.38|31.38|31.37|31.37|31.38|31.38|31.37|31.37|0
1627933720000|2021-08-02 19:48:40|31.36|31.36|31.36|31.36|31.36|31.36|31.36|31.36|0
1627933740000|2021-08-02 19:49:00|31.35|31.35|31.35|31.35|31.35|31.35|31.35|31.35|0
1627933750000|2021-08-02 19:49:10|31.36|31.36|31.36|31.36|31.36|31.36|31.36|31.36|0
1627933760000|2021-08-02 19:49:20|31.37|31.37|31.36|31.36|31.37|31.37|31.36|31.36|0
1627933770000|2021-08-02 19:49:30|31.4|31.4|31.42|31.42|31.42|31.42|31.4|31.4|0
1627933780000|2021-08-02 19:49:40|31.39|31.39|31.39|31.39|31.39|31.39|31.39|31.39|0
1627933790000|2021-08-02 19:49:50|31.35|31.35|31.35|31.35|31.35|31.35|31.35|31.35|0
1627933800000|2021-08-02 19:50:00|31.36|31.36|31.43|31.43|31.43|31.43|31.36|31.36|0
1627933810000|2021-08-02 19:50:10|31.44|31.44|31.44|31.44|31.44|31.44|31.44|31.44|0
1627933830000|2021-08-02 19:50:30|31.43|31.43|31.44|31.44|31.44|31.44|31.43|31.43|0
1627933840000|2021-08-02 19:50:40|31.42|31.42|31.44|31.44|31.44|31.44|31.42|31.42|0
1627933850000|2021-08-02 19:50:50|31.45|31.45|31.44|31.44|31.45|31.45|31.44|31.44|0
1627933860000|2021-08-02 19:51:00|31.45|31.45|31.45|31.45|31.45|31.45|31.45|31.45|0
1627933900000|2021-08-02 19:51:40|31.46|31.46|31.46|31.46|31.46|31.46|31.46|31.46|0
1627933910000|2021-08-02 19:51:50|31.45|31.45|31.48|31.48|31.48|31.48|31.45|31.45|0
1627933930000|2021-08-02 19:52:10|31.49|31.49|31.49|31.49|31.49|31.49|31.49|31.49|0
1627933940000|2021-08-02 19:52:20|31.48|31.48|31.49|31.49|31.49|31.49|31.48|31.48|0
1627933950000|2021-08-02 19:52:30|31.51|31.51|31.51|31.51|31.51|31.51|31.51|31.51|0
1627933960000|2021-08-02 19:52:40|31.48|31.48|31.47|31.47|31.48|31.48|31.47|31.47|0
1627933970000|2021-08-02 19:52:50|31.48|31.48|31.46|31.46|31.48|31.48|31.46|31.46|0
1627933980000|2021-08-02 19:53:00|31.49|31.49|31.47|31.47|31.49|31.49|31.47|31.47|0
1627933990000|2021-08-02 19:53:10|31.48|31.48|31.48|31.48|31.48|31.48|31.48|31.48|0
1627934000000|2021-08-02 19:53:20|31.47|31.47|31.47|31.47|31.47|31.47|31.47|31.47|0
1627934010000|2021-08-02 19:53:30|31.48|31.48|31.49|31.49|31.49|31.49|31.48|31.48|0
1627934020000|2021-08-02 19:53:40|31.48|31.48|31.49|31.49|31.49|31.49|31.48|31.48|0
1627934030000|2021-08-02 19:53:50|31.54|31.54|31.53|31.53|31.54|31.54|31.53|31.53|0
1627934040000|2021-08-02 19:54:00|31.52|31.52|31.53|31.53|31.53|31.53|31.52|31.52|0
1627934050000|2021-08-02 19:54:10|31.52|31.52|31.52|31.52|31.52|31.52|31.52|31.52|0
1627934070000|2021-08-02 19:54:30|31.53|31.53|31.55|31.55|31.55|31.55|31.53|31.53|0
1627934080000|2021-08-02 19:54:40|31.6|31.6|31.6|31.6|31.6|31.6|31.6|31.6|0
1627934090000|2021-08-02 19:54:50|31.58|31.58|31.61|31.61|31.61|31.61|31.58|31.58|0
1627934100000|2021-08-02 19:55:00|31.62|31.62|31.61|31.61|31.62|31.62|31.61|31.61|0
1627934110000|2021-08-02 19:55:10|31.65|31.65|31.62|31.62|31.65|31.65|31.62|31.62|0
1627934120000|2021-08-02 19:55:20|31.63|31.63|31.63|31.63|31.63|31.63|31.63|31.63|0
1627934130000|2021-08-02 19:55:30|31.65|31.65|31.65|31.65|31.65|31.65|31.65|31.65|0
1627934140000|2021-08-02 19:55:40|31.66|31.66|31.65|31.65|31.66|31.66|31.65|31.65|0
1627934150000|2021-08-02 19:55:50|31.66|31.66|31.66|31.66|31.66|31.66|31.66|31.66|0
1627934160000|2021-08-02 19:56:00|31.67|31.67|31.65|31.65|31.67|31.67|31.65|31.65|0
1627934170000|2021-08-02 19:56:10|31.66|31.66|31.66|31.66|31.66|31.66|31.66|31.66|0
1627934190000|2021-08-02 19:56:30|31.67|31.67|31.67|31.67|31.67|31.67|31.67|31.67|0
1627934200000|2021-08-02 19:56:40|31.66|31.66|31.67|31.67|31.67|31.67|31.66|31.66|0
1627934220000|2021-08-02 19:57:00|31.66|31.66|31.65|31.65|31.66|31.66|31.65|31.65|0
1627934230000|2021-08-02 19:57:10|31.66|31.66|31.65|31.65|31.66|31.66|31.65|31.65|0
1627934240000|2021-08-02 19:57:20|31.66|31.66|31.65|31.65|31.66|31.66|31.65|31.65|0
1627934250000|2021-08-02 19:57:30|31.64|31.64|31.64|31.64|31.64|31.64|31.64|31.64|0
1627934260000|2021-08-02 19:57:40|31.63|31.63|31.63|31.63|31.63|31.63|31.63|31.63|0
1627934270000|2021-08-02 19:57:50|31.64|31.64|31.63|31.63|31.64|31.64|31.63|31.63|0
1627934280000|2021-08-02 19:58:00|31.66|31.66|31.66|31.66|31.66|31.66|31.66|31.66|0
1627934290000|2021-08-02 19:58:10|31.67|31.67|31.67|31.67|31.67|31.67|31.67|31.67|0
1627934310000|2021-08-02 19:58:30|31.66|31.66|31.65|31.65|31.66|31.66|31.65|31.65|0
1627934330000|2021-08-02 19:58:50|31.58|31.58|31.56|31.56|31.58|31.58|31.56|31.56|0
1627934340000|2021-08-02 19:59:00|31.58|31.58|31.58|31.58|31.58|31.58|31.58|31.58|0
1627934350000|2021-08-02 19:59:10|31.53|31.53|31.53|31.53|31.53|31.53|31.53|31.53|0
1627934360000|2021-08-02 19:59:20|31.54|31.54|31.54|31.54|31.54|31.54|31.54|31.54|0
1627934370000|2021-08-02 19:59:30|31.53|31.53|31.52|31.52|31.53|31.53|31.52|31.52|0
1627934380000|2021-08-02 19:59:40|31.49|31.49|31.49|31.49|31.49|31.49|31.49|31.49|0
1627934390000|2021-08-02 19:59:50|31.44|31.44|31.41|31.41|31.44|31.44|31.41|31.41|0
1627934400000|2021-08-02 20:00:00|31.45|31.45|31.49|31.49|31.49|31.49|31.45|31.45|0
1627997410000|2021-08-03 13:30:10|31.71|31.71|31.74|31.74|31.74|31.74|31.71|31.71|0
1627997420000|2021-08-03 13:30:20|31.76|31.76|31.75|31.75|31.76|31.76|31.75|31.75|0
1627997430000|2021-08-03 13:30:30|31.76|31.76|31.66|31.66|31.76|31.76|31.66|31.66|0
1627997440000|2021-08-03 13:30:40|31.71|31.71|31.71|31.71|31.71|31.71|31.71|31.71|0
1627997450000|2021-08-03 13:30:50|31.7|31.7|31.69|31.69|31.7|31.7|31.69|31.69|0
1627997460000|2021-08-03 13:31:00|31.71|31.71|31.68|31.68|31.71|31.71|31.68|31.68|0
1627997470000|2021-08-03 13:31:10|31.63|31.63|31.64|31.64|31.64|31.64|31.63|31.63|0
1627997480000|2021-08-03 13:31:20|31.61|31.61|31.52|31.52|31.61|31.61|31.52|31.52|0
1627997490000|2021-08-03 13:31:30|31.51|31.51|31.53|31.53|31.53|31.53|31.51|31.51|0
1627997500000|2021-08-03 13:31:40|31.57|31.57|31.59|31.59|31.59|31.59|31.57|31.57|0
1627997510000|2021-08-03 13:31:50|31.64|31.64|31.64|31.64|31.64|31.64|31.64|31.64|0
1627997520000|2021-08-03 13:32:00|31.67|31.67|31.64|31.64|31.67|31.67|31.64|31.64|0
1627997540000|2021-08-03 13:32:20|31.63|31.63|31.64|31.64|31.64|31.64|31.63|31.63|0
1627997550000|2021-08-03 13:32:30|31.68|31.68|31.7|31.7|31.7|31.7|31.68|31.68|0
1627997560000|2021-08-03 13:32:40|31.71|31.71|31.74|31.74|31.74|31.74|31.71|31.71|0
1627997570000|2021-08-03 13:32:50|31.76|31.76|31.76|31.76|31.76|31.76|31.76|31.76|0
1627997590000|2021-08-03 13:33:10|31.67|31.67|31.66|31.66|31.67|31.67|31.66|31.66|0
1627997600000|2021-08-03 13:33:20|31.67|31.67|31.47|31.47|31.67|31.67|31.47|31.47|0
1627997610000|2021-08-03 13:33:30|31.33|31.33|31.3|31.3|31.33|31.33|31.3|31.3|0
1627997620000|2021-08-03 13:33:40|31.25|31.25|31.25|31.25|31.25|31.25|31.25|31.25|0
1627997630000|2021-08-03 13:33:50|31.1|31.1|31.1|31.1|31.1|31.1|31.1|31.1|0
1627997640000|2021-08-03 13:34:00|31.25|31.25|31.21|31.21|31.25|31.25|31.21|31.21|0
1627997650000|2021-08-03 13:34:10|31.26|31.26|31.29|31.29|31.29|31.29|31.26|31.26|0
1627997660000|2021-08-03 13:34:20|31.25|31.25|31.28|31.28|31.28|31.28|31.25|31.25|0
1627997680000|2021-08-03 13:34:40|31.31|31.31|31.3|31.3|31.31|31.31|31.3|31.3|0
1627997690000|2021-08-03 13:34:50|31.26|31.26|31.3|31.3|31.3|31.3|31.26|31.26|0
1627997700000|2021-08-03 13:35:00|31.4|31.4|31.35|31.35|31.4|31.4|31.35|31.35|0
1627997710000|2021-08-03 13:35:10|31.48|31.48|31.44|31.44|31.48|31.48|31.44|31.44|0
1627997720000|2021-08-03 13:35:20|31.52|31.52|31.5|31.5|31.52|31.52|31.5|31.5|0
1627997730000|2021-08-03 13:35:30|31.48|31.48|31.55|31.55|31.55|31.55|31.48|31.48|0
1627997740000|2021-08-03 13:35:40|31.58|31.58|31.61|31.61|31.61|31.61|31.58|31.58|0
1627997750000|2021-08-03 13:35:50|31.64|31.64|31.64|31.64|31.64|31.64|31.64|31.64|0
1627997760000|2021-08-03 13:36:00|31.66|31.66|31.66|31.66|31.66|31.66|31.66|31.66|0
1627997770000|2021-08-03 13:36:10|31.65|31.65|31.67|31.67|31.67|31.67|31.65|31.65|0
1627997780000|2021-08-03 13:36:20|31.74|31.74|31.75|31.75|31.75|31.75|31.74|31.74|0
1627997790000|2021-08-03 13:36:30|31.76|31.76|31.76|31.76|31.76|31.76|31.76|31.76|0
1627997800000|2021-08-03 13:36:40|31.71|31.71|31.73|31.73|31.73|31.73|31.71|31.71|0
1627997810000|2021-08-03 13:36:50|31.65|31.65|31.74|31.74|31.74|31.74|31.65|31.65|0
1627997820000|2021-08-03 13:37:00|31.76|31.76|31.76|31.76|31.76|31.76|31.76|31.76|0
1627997830000|2021-08-03 13:37:10|31.75|31.75|31.74|31.74|31.75|31.75|31.74|31.74|0
1627997850000|2021-08-03 13:37:30|31.76|31.76|31.75|31.75|31.76|31.76|31.75|31.75|0
1627997860000|2021-08-03 13:37:40|31.76|31.76|31.76|31.76|31.76|31.76|31.76|31.76|0
1627997870000|2021-08-03 13:37:50|31.68|31.68|31.76|31.76|31.76|31.76|31.68|31.68|0
1627997890000|2021-08-03 13:38:10|31.73|31.73|31.73|31.73|31.73|31.73|31.73|31.73|0
1627997900000|2021-08-03 13:38:20|31.75|31.75|31.76|31.76|31.76|31.76|31.75|31.75|0
1627997930000|2021-08-03 13:38:50|31.74|31.74|31.74|31.74|31.74|31.74|31.74|31.74|0
1627997940000|2021-08-03 13:39:00|31.75|31.75|31.75|31.75|31.75|31.75|31.75|31.75|0
1627997950000|2021-08-03 13:39:10|31.76|31.76|31.76|31.76|31.76|31.76|31.76|31.76|0
1627997970000|2021-08-03 13:39:30|31.74|31.74|31.74|31.74|31.74|31.74|31.74|31.74|0
1627997980000|2021-08-03 13:39:40|31.73|31.73|31.75|31.75|31.75|31.75|31.73|31.73|0
1627997990000|2021-08-03 13:39:50|31.76|31.76|31.75|31.75|31.76|31.76|31.75|31.75|0
1627998000000|2021-08-03 13:40:00|31.74|31.74|31.75|31.75|31.75|31.75|31.74|31.74|0
1627998010000|2021-08-03 13:40:10|31.76|31.76|31.76|31.76|31.76|31.76|31.76|31.76|0
1627998020000|2021-08-03 13:40:20|31.75|31.75|32.11|32.11|32.11|32.11|31.75|31.75|0
1627998030000|2021-08-03 13:40:30|32.09|32.09|32|32|32.09|32.09|32|32|0
1627998040000|2021-08-03 13:40:40|32.08|32.08|32.07|32.07|32.08|32.08|32.07|32.07|0
1627998050000|2021-08-03 13:40:50|32.06|32.06|32.05|32.05|32.06|32.06|32.05|32.05|0
1627998060000|2021-08-03 13:41:00|32.09|32.09|32.05|32.05|32.09|32.09|32.05|32.05|0
1627998070000|2021-08-03 13:41:10|31.99|31.99|32.08|32.08|32.08|32.08|31.99|31.99|0
1627998080000|2021-08-03 13:41:20|32.04|32.04|32|32|32.04|32.04|32|32|0
1627998090000|2021-08-03 13:41:30|31.97|31.97|32|32|32|32|31.97|31.97|0
1627998100000|2021-08-03 13:41:40|32.04|32.04|32.04|32.04|32.04|32.04|32.04|32.04|0
1627998110000|2021-08-03 13:41:50|32.05|32.05|32.04|32.04|32.05|32.05|32.04|32.04|0
1627998120000|2021-08-03 13:42:00|32.05|32.05|32.04|32.04|32.05|32.05|32.04|32.04|0
1627998130000|2021-08-03 13:42:10|32.05|32.05|32.05|32.05|32.05|32.05|32.05|32.05|0
1627998140000|2021-08-03 13:42:20|32.13|32.13|32.12|32.12|32.13|32.13|32.12|32.12|0
1627998150000|2021-08-03 13:42:30|32.17|32.17|32.17|32.17|32.17|32.17|32.17|32.17|0
1627998170000|2021-08-03 13:42:50|32.11|32.11|32.12|32.12|32.12|32.12|32.11|32.11|0
1627998180000|2021-08-03 13:43:00|32.17|32.17|32.17|32.17|32.17|32.17|32.17|32.17|0
1627998190000|2021-08-03 13:43:10|32.16|32.16|32.16|32.16|32.16|32.16|32.16|32.16|0
1627998210000|2021-08-03 13:43:30|32.17|32.17|32.17|32.17|32.17|32.17|32.17|32.17|0
1627998230000|2021-08-03 13:43:50|32.11|32.11|32.11|32.11|32.11|32.11|32.11|32.11|0
1627998240000|2021-08-03 13:44:00|32.12|32.12|32.1|32.1|32.12|32.12|32.1|32.1|0
1627998250000|2021-08-03 13:44:10|32.15|32.15|32.17|32.17|32.17|32.17|32.15|32.15|0
1627998260000|2021-08-03 13:44:20|32.16|32.16|32.15|32.15|32.16|32.16|32.15|32.15|0
1627998270000|2021-08-03 13:44:30|32.17|32.17|32.17|32.17|32.17|32.17|32.17|32.17|0
1627998280000|2021-08-03 13:44:40|32.16|32.16|32.16|32.16|32.16|32.16|32.16|32.16|0
1627998290000|2021-08-03 13:44:50|32.17|32.17|32.17|32.17|32.17|32.17|32.17|32.17|0
1627998300000|2021-08-03 13:45:00|32.18|32.18|32.17|32.17|32.18|32.18|32.17|32.17|0
1627998310000|2021-08-03 13:45:10|32.16|32.16|32.16|32.16|32.16|32.16|32.16|32.16|0
1627998320000|2021-08-03 13:45:20|32.13|32.13|32.13|32.13|32.13|32.13|32.13|32.13|0
1627998330000|2021-08-03 13:45:30|32.11|32.11|32.15|32.15|32.15|32.15|32.11|32.11|0
1627998340000|2021-08-03 13:45:40|32.16|32.16|32.16|32.16|32.16|32.16|32.16|32.16|0
1627998350000|2021-08-03 13:45:50|32.15|32.15|32.15|32.15|32.15|32.15|32.15|32.15|0
1627998370000|2021-08-03 13:46:10|32.13|32.13|32.14|32.14|32.14|32.14|32.13|32.13|0
1627998380000|2021-08-03 13:46:20|32.16|32.16|32.16|32.16|32.16|32.16|32.16|32.16|0
1627998390000|2021-08-03 13:46:30|32.15|32.15|32.14|32.14|32.15|32.15|32.14|32.14|0
1627998400000|2021-08-03 13:46:40|32.13|32.13|32.13|32.13|32.13|32.13|32.13|32.13|0
1627998410000|2021-08-03 13:46:50|32.14|32.14|32.1|32.1|32.14|32.14|32.1|32.1|0
1627998420000|2021-08-03 13:47:00|32.13|32.13|32.12|32.12|32.13|32.13|32.12|32.12|0
1627998430000|2021-08-03 13:47:10|32.14|32.14|32.38|32.38|32.38|32.38|32.14|32.14|0
1627998440000|2021-08-03 13:47:20|32.37|32.37|32.45|32.45|32.45|32.45|32.37|32.37|0
1627998450000|2021-08-03 13:47:30|32.44|32.44|32.49|32.49|32.49|32.49|32.44|32.44|0
1627998460000|2021-08-03 13:47:40|32.51|32.51|32.53|32.53|32.53|32.53|32.51|32.51|0
1627998470000|2021-08-03 13:47:50|32.52|32.52|32.52|32.52|32.52|32.52|32.52|32.52|0
1627998480000|2021-08-03 13:48:00|32.54|32.54|32.52|32.52|32.54|32.54|32.52|32.52|0
1627998490000|2021-08-03 13:48:10|32.57|32.57|32.57|32.57|32.57|32.57|32.57|32.57|0
1627998500000|2021-08-03 13:48:20|32.58|32.58|32.57|32.57|32.58|32.58|32.57|32.57|0
1627998510000|2021-08-03 13:48:30|32.59|32.59|32.59|32.59|32.59|32.59|32.59|32.59|0
1627998520000|2021-08-03 13:48:40|32.67|32.67|32.74|32.74|32.74|32.74|32.67|32.67|0
1627998530000|2021-08-03 13:48:50|32.8|32.8|32.9|32.9|32.9|32.9|32.8|32.8|0
1627998540000|2021-08-03 13:49:00|32.93|32.93|33.01|33.01|33.01|33.01|32.93|32.93|0
1627998550000|2021-08-03 13:49:10|32.8|32.8|32.85|32.85|32.85|32.85|32.8|32.8|0
1627998560000|2021-08-03 13:49:20|32.98|32.98|33.09|33.09|33.09|33.09|32.98|32.98|0
1627998570000|2021-08-03 13:49:30|33.18|33.18|33.18|33.18|33.18|33.18|33.18|33.18|0
1627998580000|2021-08-03 13:49:40|33.17|33.17|33.19|33.19|33.19|33.19|33.17|33.17|0
1627998590000|2021-08-03 13:49:50|33.08|33.08|33.1|33.1|33.1|33.1|33.08|33.08|0
1627998600000|2021-08-03 13:50:00|33.05|33.05|33.05|33.05|33.05|33.05|33.05|33.05|0
1627998610000|2021-08-03 13:50:10|33.1|33.1|33.06|33.06|33.1|33.1|33.06|33.06|0
1627998620000|2021-08-03 13:50:20|33.07|33.07|33.14|33.14|33.14|33.14|33.07|33.07|0
1627998630000|2021-08-03 13:50:30|33.2|33.2|33.18|33.18|33.2|33.2|33.18|33.18|0
1627998640000|2021-08-03 13:50:40|33.21|33.21|33.16|33.16|33.21|33.21|33.16|33.16|0
1627998650000|2021-08-03 13:50:50|33.22|33.22|33.21|33.21|33.22|33.22|33.21|33.21|0
1627998660000|2021-08-03 13:51:00|33.24|33.24|33.23|33.23|33.24|33.24|33.23|33.23|0
1627998670000|2021-08-03 13:51:10|33.26|33.26|33.32|33.32|33.32|33.32|33.26|33.26|0
1627998680000|2021-08-03 13:51:20|33.3|33.3|33.34|33.34|33.34|33.34|33.3|33.3|0
1627998690000|2021-08-03 13:51:30|33.3|33.3|33.31|33.31|33.31|33.31|33.3|33.3|0
1627998700000|2021-08-03 13:51:40|33.33|33.33|33.32|33.32|33.33|33.33|33.32|33.32|0
1627998710000|2021-08-03 13:51:50|33.21|33.21|33.13|33.13|33.21|33.21|33.13|33.13|0
1627998720000|2021-08-03 13:52:00|33.1|33.1|33.13|33.13|33.13|33.13|33.1|33.1|0
1627998730000|2021-08-03 13:52:10|33.09|33.09|33.09|33.09|33.09|33.09|33.09|33.09|0
1627998740000|2021-08-03 13:52:20|33.14|33.14|33.13|33.13|33.14|33.14|33.13|33.13|0
1627998750000|2021-08-03 13:52:30|33.2|33.2|33.21|33.21|33.21|33.21|33.2|33.2|0
1627998760000|2021-08-03 13:52:40|33.22|33.22|33.32|33.32|33.32|33.32|33.22|33.22|0
1627998770000|2021-08-03 13:52:50|33.34|33.34|33.3|33.3|33.34|33.34|33.3|33.3|0
1627998780000|2021-08-03 13:53:00|33.33|33.33|33.36|33.36|33.36|33.36|33.33|33.33|0
1627998790000|2021-08-03 13:53:10|33.4|33.4|33.25|33.25|33.4|33.4|33.25|33.25|0
1627998800000|2021-08-03 13:53:20|33.26|33.26|33.19|33.19|33.26|33.26|33.19|33.19|0
1627998810000|2021-08-03 13:53:30|33.18|33.18|33.09|33.09|33.18|33.18|33.09|33.09|0
1627998820000|2021-08-03 13:53:40|33.06|33.06|33|33|33.06|33.06|33|33|0
1627998830000|2021-08-03 13:53:50|33.02|33.02|33.05|33.05|33.05|33.05|33.02|33.02|0
1627998840000|2021-08-03 13:54:00|33.09|33.09|33.03|33.03|33.09|33.09|33.03|33.03|0
1627998850000|2021-08-03 13:54:10|33.05|33.05|33.05|33.05|33.05|33.05|33.05|33.05|0
1627998860000|2021-08-03 13:54:20|33.08|33.08|33.08|33.08|33.08|33.08|33.08|33.08|0
1627998870000|2021-08-03 13:54:30|33.02|33.02|33.05|33.05|33.05|33.05|33.02|33.02|0
1627998880000|2021-08-03 13:54:40|33.02|33.02|33.02|33.02|33.02|33.02|33.02|33.02|0
1627998890000|2021-08-03 13:54:50|32.98|32.98|32.98|32.98|32.98|32.98|32.98|32.98|0
1627998900000|2021-08-03 13:55:00|32.96|32.96|32.94|32.94|32.96|32.96|32.94|32.94|0
1627998910000|2021-08-03 13:55:10|33.06|33.06|33.04|33.04|33.06|33.06|33.04|33.04|0
1627998920000|2021-08-03 13:55:20|33.05|33.05|33.07|33.07|33.07|33.07|33.05|33.05|0
1627998930000|2021-08-03 13:55:30|33.09|33.09|33.05|33.05|33.09|33.09|33.05|33.05|0
1627998940000|2021-08-03 13:55:40|33|33|33.03|33.03|33.03|33.03|33|33|0
1627998950000|2021-08-03 13:55:50|33|33|32.98|32.98|33|33|32.98|32.98|0
1627998960000|2021-08-03 13:56:00|32.94|32.94|32.81|32.81|32.94|32.94|32.81|32.81|0
1627998970000|2021-08-03 13:56:10|32.68|32.68|32.71|32.71|32.71|32.71|32.68|32.68|0
1627998980000|2021-08-03 13:56:20|32.74|32.74|32.72|32.72|32.74|32.74|32.72|32.72|0
1627998990000|2021-08-03 13:56:30|32.74|32.74|32.76|32.76|32.76|32.76|32.74|32.74|0
1627999000000|2021-08-03 13:56:40|32.73|32.73|32.73|32.73|32.73|32.73|32.73|32.73|0
1627999010000|2021-08-03 13:56:50|32.69|32.69|32.72|32.72|32.72|32.72|32.69|32.69|0
1627999020000|2021-08-03 13:57:00|32.66|32.66|32.64|32.64|32.66|32.66|32.64|32.64|0
1627999030000|2021-08-03 13:57:10|32.45|32.45|32.52|32.52|32.52|32.52|32.45|32.45|0
1627999040000|2021-08-03 13:57:20|32.57|32.57|32.59|32.59|32.59|32.59|32.57|32.57|0
1627999050000|2021-08-03 13:57:30|32.57|32.57|32.55|32.55|32.57|32.57|32.55|32.55|0
1627999060000|2021-08-03 13:57:40|32.53|32.53|32.54|32.54|32.54|32.54|32.53|32.53|0
1627999070000|2021-08-03 13:57:50|32.53|32.53|32.54|32.54|32.54|32.54|32.53|32.53|0
1627999080000|2021-08-03 13:58:00|32.57|32.57|32.56|32.56|32.57|32.57|32.56|32.56|0
1627999090000|2021-08-03 13:58:10|32.45|32.45|32.47|32.47|32.47|32.47|32.45|32.45|0
1627999100000|2021-08-03 13:58:20|32.45|32.45|32.38|32.38|32.45|32.45|32.38|32.38|0
1627999110000|2021-08-03 13:58:30|32.46|32.46|32.44|32.44|32.46|32.46|32.44|32.44|0
1627999120000|2021-08-03 13:58:40|32.45|32.45|32.47|32.47|32.47|32.47|32.45|32.45|0
1627999130000|2021-08-03 13:58:50|32.58|32.58|32.6|32.6|32.6|32.6|32.58|32.58|0
1627999140000|2021-08-03 13:59:00|32.57|32.57|32.59|32.59|32.59|32.59|32.57|32.57|0
1627999150000|2021-08-03 13:59:10|32.56|32.56|32.56|32.56|32.56|32.56|32.56|32.56|0
1627999160000|2021-08-03 13:59:20|32.57|32.57|32.55|32.55|32.57|32.57|32.55|32.55|0
1627999170000|2021-08-03 13:59:30|32.57|32.57|32.56|32.56|32.57|32.57|32.56|32.56|0
1627999180000|2021-08-03 13:59:40|32.58|32.58|32.57|32.57|32.58|32.58|32.57|32.57|0
1627999190000|2021-08-03 13:59:50|32.55|32.55|32.49|32.49|32.55|32.55|32.49|32.49|0
1627999200000|2021-08-03 14:00:00|32.47|32.47|32.49|32.49|32.49|32.49|32.47|32.47|0
1627999210000|2021-08-03 14:00:10|32.43|32.43|32.45|32.45|32.45|32.45|32.43|32.43|0
1627999220000|2021-08-03 14:00:20|32.47|32.47|32.48|32.48|32.48|32.48|32.47|32.47|0
1627999230000|2021-08-03 14:00:30|32.51|32.51|32.51|32.51|32.51|32.51|32.51|32.51|0
1627999240000|2021-08-03 14:00:40|32.57|32.57|32.53|32.53|32.57|32.57|32.53|32.53|0
1627999250000|2021-08-03 14:00:50|32.49|32.49|32.47|32.47|32.49|32.49|32.47|32.47|0
1627999260000|2021-08-03 14:01:00|32.48|32.48|32.46|32.46|32.48|32.48|32.46|32.46|0
1627999270000|2021-08-03 14:01:10|32.47|32.47|32.46|32.46|32.47|32.47|32.46|32.46|0
1627999280000|2021-08-03 14:01:20|32.49|32.49|32.49|32.49|32.49|32.49|32.49|32.49|0
1627999290000|2021-08-03 14:01:30|32.67|32.67|32.76|32.76|32.76|32.76|32.67|32.67|0
1627999300000|2021-08-03 14:01:40|32.8|32.8|32.73|32.73|32.8|32.8|32.73|32.73|0
1627999310000|2021-08-03 14:01:50|32.71|32.71|32.74|32.74|32.74|32.74|32.71|32.71|0
1627999320000|2021-08-03 14:02:00|32.72|32.72|32.78|32.78|32.78|32.78|32.72|32.72|0
1627999330000|2021-08-03 14:02:10|32.8|32.8|32.8|32.8|32.8|32.8|32.8|32.8|0
1627999340000|2021-08-03 14:02:20|32.83|32.83|32.83|32.83|32.83|32.83|32.83|32.83|0
1627999350000|2021-08-03 14:02:30|32.87|32.87|32.87|32.87|32.87|32.87|32.87|32.87|0
1627999360000|2021-08-03 14:02:40|32.91|32.91|32.88|32.88|32.91|32.91|32.88|32.88|0
1627999370000|2021-08-03 14:02:50|32.95|32.95|33.01|33.01|33.01|33.01|32.95|32.95|0
1627999380000|2021-08-03 14:03:00|32.99|32.99|33|33|33|33|32.99|32.99|0
1627999390000|2021-08-03 14:03:10|33.08|33.08|33.07|33.07|33.08|33.08|33.07|33.07|0
1627999400000|2021-08-03 14:03:20|33.01|33.01|32.98|32.98|33.01|33.01|32.98|32.98|0
1627999410000|2021-08-03 14:03:30|33.01|33.01|33.03|33.03|33.03|33.03|33.01|33.01|0
1627999420000|2021-08-03 14:03:40|33.07|33.07|33.09|33.09|33.09|33.09|33.07|33.07|0
1627999430000|2021-08-03 14:03:50|33.07|33.07|33.05|33.05|33.07|33.07|33.05|33.05|0
1627999440000|2021-08-03 14:04:00|33.01|33.01|33.07|33.07|33.07|33.07|33.01|33.01|0
1627999450000|2021-08-03 14:04:10|33.11|33.11|33.11|33.11|33.11|33.11|33.11|33.11|0
1627999460000|2021-08-03 14:04:20|33.08|33.08|33.09|33.09|33.09|33.09|33.08|33.08|0
1627999470000|2021-08-03 14:04:30|33.08|33.08|33.08|33.08|33.08|33.08|33.08|33.08|0
1627999480000|2021-08-03 14:04:40|33.04|33.04|32.98|32.98|33.04|33.04|32.98|32.98|0
1627999490000|2021-08-03 14:04:50|33.01|33.01|33.01|33.01|33.01|33.01|33.01|33.01|0
1627999500000|2021-08-03 14:05:00|33.04|33.04|33.04|33.04|33.04|33.04|33.04|33.04|0
1627999510000|2021-08-03 14:05:10|33.05|33.05|33.03|33.03|33.05|33.05|33.03|33.03|0
1627999520000|2021-08-03 14:05:20|33.07|33.07|33.07|33.07|33.07|33.07|33.07|33.07|0
1627999530000|2021-08-03 14:05:30|33.03|33.03|33.02|33.02|33.03|33.03|33.02|33.02|0
1627999540000|2021-08-03 14:05:40|33.03|33.03|33.04|33.04|33.04|33.04|33.03|33.03|0
1627999550000|2021-08-03 14:05:50|33|33|32.96|32.96|33|33|32.96|32.96|0
1627999560000|2021-08-03 14:06:00|32.97|32.97|33.02|33.02|33.02|33.02|32.97|32.97|0
1627999570000|2021-08-03 14:06:10|32.96|32.96|32.96|32.96|32.96|32.96|32.96|32.96|0
1627999580000|2021-08-03 14:06:20|32.97|32.97|32.97|32.97|32.97|32.97|32.97|32.97|0
1627999590000|2021-08-03 14:06:30|32.96|32.96|33.04|33.04|33.04|33.04|32.96|32.96|0
1627999600000|2021-08-03 14:06:40|33.03|33.03|33.03|33.03|33.03|33.03|33.03|33.03|0
1627999610000|2021-08-03 14:06:50|33.23|33.23|33.2|33.2|33.23|33.23|33.2|33.2|0
1627999620000|2021-08-03 14:07:00|33.24|33.24|33.3|33.3|33.3|33.3|33.24|33.24|0
1627999630000|2021-08-03 14:07:10|33.24|33.24|33.22|33.22|33.24|33.24|33.22|33.22|0
1627999640000|2021-08-03 14:07:20|33.21|33.21|33.21|33.21|33.21|33.21|33.21|33.21|0
1627999650000|2021-08-03 14:07:30|33.18|33.18|33.14|33.14|33.18|33.18|33.14|33.14|0
1627999660000|2021-08-03 14:07:40|33.21|33.21|33.22|33.22|33.22|33.22|33.21|33.21|0
1627999670000|2021-08-03 14:07:50|33.21|33.21|33.2|33.2|33.21|33.21|33.2|33.2|0
1627999680000|2021-08-03 14:08:00|33.17|33.17|33.16|33.16|33.17|33.17|33.16|33.16|0
1627999690000|2021-08-03 14:08:10|33.12|33.12|33.12|33.12|33.12|33.12|33.12|33.12|0
1627999700000|2021-08-03 14:08:20|33.07|33.07|33.01|33.01|33.07|33.07|33.01|33.01|0
1627999710000|2021-08-03 14:08:30|32.84|32.84|32.74|32.74|32.84|32.84|32.74|32.74|0
1627999720000|2021-08-03 14:08:40|32.76|32.76|32.86|32.86|32.86|32.86|32.76|32.76|0
1627999730000|2021-08-03 14:08:50|32.82|32.82|32.88|32.88|32.88|32.88|32.82|32.82|0
1627999740000|2021-08-03 14:09:00|32.85|32.85|32.76|32.76|32.85|32.85|32.76|32.76|0
1627999750000|2021-08-03 14:09:10|32.74|32.74|32.73|32.73|32.74|32.74|32.73|32.73|0
1627999760000|2021-08-03 14:09:20|32.6|32.6|32.55|32.55|32.6|32.6|32.55|32.55|0
1627999770000|2021-08-03 14:09:30|32.54|32.54|32.57|32.57|32.57|32.57|32.54|32.54|0
1627999780000|2021-08-03 14:09:40|32.52|32.52|32.55|32.55|32.55|32.55|32.52|32.52|0
1627999790000|2021-08-03 14:09:50|32.52|32.52|32.5|32.5|32.52|32.52|32.5|32.5|0
1627999800000|2021-08-03 14:10:00|32.47|32.47|32.53|32.53|32.53|32.53|32.47|32.47|0
1627999810000|2021-08-03 14:10:10|32.48|32.48|32.51|32.51|32.51|32.51|32.48|32.48|0
1627999820000|2021-08-03 14:10:20|32.52|32.52|32.52|32.52|32.52|32.52|32.52|32.52|0
1627999830000|2021-08-03 14:10:30|32.55|32.55|32.65|32.65|32.65|32.65|32.55|32.55|0
1627999840000|2021-08-03 14:10:40|32.68|32.68|32.66|32.66|32.68|32.68|32.66|32.66|0
1627999850000|2021-08-03 14:10:50|32.68|32.68|32.69|32.69|32.69|32.69|32.68|32.68|0
1627999860000|2021-08-03 14:11:00|32.7|32.7|32.7|32.7|32.7|32.7|32.7|32.7|0
1627999870000|2021-08-03 14:11:10|32.71|32.71|32.8|32.8|32.8|32.8|32.71|32.71|0
1627999880000|2021-08-03 14:11:20|32.73|32.73|32.82|32.82|32.82|32.82|32.73|32.73|0
1627999890000|2021-08-03 14:11:30|32.87|32.87|32.89|32.89|32.89|32.89|32.87|32.87|0
1627999900000|2021-08-03 14:11:40|32.96|32.96|32.9|32.9|32.96|32.96|32.9|32.9|0
1627999910000|2021-08-03 14:11:50|32.91|32.91|32.91|32.91|32.91|32.91|32.91|32.91|0
1627999920000|2021-08-03 14:12:00|32.93|32.93|32.91|32.91|32.93|32.93|32.91|32.91|0
1627999930000|2021-08-03 14:12:10|32.93|32.93|33.01|33.01|33.01|33.01|32.93|32.93|0
1627999940000|2021-08-03 14:12:20|32.97|32.97|32.98|32.98|32.98|32.98|32.97|32.97|0
1627999950000|2021-08-03 14:12:30|33|33|32.97|32.97|33|33|32.97|32.97|0
1627999960000|2021-08-03 14:12:40|32.98|32.98|32.97|32.97|32.98|32.98|32.97|32.97|0
1627999970000|2021-08-03 14:12:50|32.99|32.99|32.84|32.84|32.99|32.99|32.84|32.84|0
1627999980000|2021-08-03 14:13:00|32.91|32.91|32.86|32.86|32.91|32.91|32.86|32.86|0
1627999990000|2021-08-03 14:13:10|32.97|32.97|33|33|33|33|32.97|32.97|0
1628000000000|2021-08-03 14:13:20|33.09|33.09|33.13|33.13|33.13|33.13|33.09|33.09|0
1628000010000|2021-08-03 14:13:30|33.18|33.18|33.22|33.22|33.22|33.22|33.18|33.18|0
1628000020000|2021-08-03 14:13:40|33.18|33.18|33.19|33.19|33.19|33.19|33.18|33.18|0
1628000030000|2021-08-03 14:13:50|33.22|33.22|33.22|33.22|33.22|33.22|33.22|33.22|0
1628000040000|2021-08-03 14:14:00|33.18|33.18|33.18|33.18|33.18|33.18|33.18|33.18|0
1628000050000|2021-08-03 14:14:10|33.09|33.09|33.15|33.15|33.15|33.15|33.09|33.09|0
1628000060000|2021-08-03 14:14:20|33.08|33.08|33.1|33.1|33.1|33.1|33.08|33.08|0
1628000070000|2021-08-03 14:14:30|33.08|33.08|33.08|33.08|33.08|33.08|33.08|33.08|0
1628000080000|2021-08-03 14:14:40|33.09|33.09|33.17|33.17|33.17|33.17|33.09|33.09|0
1628000090000|2021-08-03 14:14:50|33.15|33.15|33.21|33.21|33.21|33.21|33.15|33.15|0
1628000100000|2021-08-03 14:15:00|33.3|33.3|33.32|33.32|33.32|33.32|33.3|33.3|0
1628000110000|2021-08-03 14:15:10|33.27|33.27|33.27|33.27|33.27|33.27|33.27|33.27|0
1628000120000|2021-08-03 14:15:20|33.29|33.29|33.32|33.32|33.32|33.32|33.29|33.29|0
1628000130000|2021-08-03 14:15:30|33.2|33.2|33.22|33.22|33.22|33.22|33.2|33.2|0
1628000140000|2021-08-03 14:15:40|33.17|33.17|33.17|33.17|33.17|33.17|33.17|33.17|0
1628000150000|2021-08-03 14:15:50|33.14|33.14|33.17|33.17|33.17|33.17|33.14|33.14|0
1628000160000|2021-08-03 14:16:00|33.23|33.23|33.25|33.25|33.25|33.25|33.23|33.23|0
1628000170000|2021-08-03 14:16:10|33.3|33.3|33.32|33.32|33.32|33.32|33.3|33.3|0
1628000180000|2021-08-03 14:16:20|33.41|33.41|33.36|33.36|33.41|33.41|33.36|33.36|0
1628000190000|2021-08-03 14:16:30|33.41|33.41|33.42|33.42|33.42|33.42|33.41|33.41|0
1628000200000|2021-08-03 14:16:40|33.39|33.39|33.41|33.41|33.41|33.41|33.39|33.39|0
1628000210000|2021-08-03 14:16:50|33.32|33.32|33.35|33.35|33.35|33.35|33.32|33.32|0
1628000220000|2021-08-03 14:17:00|33.39|33.39|33.36|33.36|33.39|33.39|33.36|33.36|0
1628000230000|2021-08-03 14:17:10|33.39|33.39|33.41|33.41|33.41|33.41|33.39|33.39|0
1628000240000|2021-08-03 14:17:20|33.37|33.37|33.38|33.38|33.38|33.38|33.37|33.37|0
1628000250000|2021-08-03 14:17:30|33.37|33.37|33.37|33.37|33.37|33.37|33.37|33.37|0
1628000260000|2021-08-03 14:17:40|33.38|33.38|33.27|33.27|33.38|33.38|33.27|33.27|0
1628000270000|2021-08-03 14:17:50|33.23|33.23|33.27|33.27|33.27|33.27|33.23|33.23|0
1628000280000|2021-08-03 14:18:00|33.3|33.3|33.24|33.24|33.3|33.3|33.24|33.24|0
1628000290000|2021-08-03 14:18:10|33.17|33.17|33.25|33.25|33.25|33.25|33.17|33.17|0
1628000300000|2021-08-03 14:18:20|33.22|33.22|33.22|33.22|33.22|33.22|33.22|33.22|0
1628000310000|2021-08-03 14:18:30|33.3|33.3|33.28|33.28|33.3|33.3|33.28|33.28|0
1628000320000|2021-08-03 14:18:40|33.29|33.29|33.32|33.32|33.32|33.32|33.29|33.29|0
1628000330000|2021-08-03 14:18:50|33.29|33.29|33.31|33.31|33.31|33.31|33.29|33.29|0
1628000340000|2021-08-03 14:19:00|33.34|33.34|33.33|33.33|33.34|33.34|33.33|33.33|0
1628000350000|2021-08-03 14:19:10|33.31|33.31|33.35|33.35|33.35|33.35|33.31|33.31|0
1628000360000|2021-08-03 14:19:20|33.38|33.38|33.39|33.39|33.39|33.39|33.38|33.38|0
1628000370000|2021-08-03 14:19:30|33.38|33.38|33.37|33.37|33.38|33.38|33.37|33.37|0
1628000380000|2021-08-03 14:19:40|33.38|33.38|33.33|33.33|33.38|33.38|33.33|33.33|0
1628000390000|2021-08-03 14:19:50|33.31|33.31|33.31|33.31|33.31|33.31|33.31|33.31|0
1628000400000|2021-08-03 14:20:00|33.32|33.32|33.32|33.32|33.32|33.32|33.32|33.32|0
1628000410000|2021-08-03 14:20:10|33.29|33.29|33.33|33.33|33.33|33.33|33.29|33.29|0
1628000420000|2021-08-03 14:20:20|33.39|33.39|33.37|33.37|33.39|33.39|33.37|33.37|0
1628000430000|2021-08-03 14:20:30|33.38|33.38|33.79|33.79|33.79|33.79|33.38|33.38|0
1628000440000|2021-08-03 14:20:40|34.03|34.03|33.99|33.99|34.03|34.03|33.99|33.99|0
1628000450000|2021-08-03 14:20:50|34.1|34.1|34.11|34.11|34.11|34.11|34.1|34.1|0
1628000460000|2021-08-03 14:21:00|34.1|34.1|34.23|34.23|34.23|34.23|34.1|34.1|0
1628000470000|2021-08-03 14:21:10|34.22|34.22|34.18|34.18|34.22|34.22|34.18|34.18|0
1628000480000|2021-08-03 14:21:20|34.26|34.26|34.43|34.43|34.43|34.43|34.26|34.26|0
1628000490000|2021-08-03 14:21:30|34.56|34.56|34.74|34.74|34.74|34.74|34.56|34.56|0
1628000500000|2021-08-03 14:21:40|34.82|34.82|34.9|34.9|34.9|34.9|34.82|34.82|0
1628000510000|2021-08-03 14:21:50|34.69|34.69|34.57|34.57|34.69|34.69|34.57|34.57|0
1628000520000|2021-08-03 14:22:00|34.44|34.44|34.47|34.47|34.47|34.47|34.44|34.44|0
1628000530000|2021-08-03 14:22:10|34.72|34.72|34.74|34.74|34.74|34.74|34.72|34.72|0
1628000540000|2021-08-03 14:22:20|34.67|34.67|34.67|34.67|34.67|34.67|34.67|34.67|0
1628000550000|2021-08-03 14:22:30|34.6|34.6|34.58|34.58|34.6|34.6|34.58|34.58|0
1628000560000|2021-08-03 14:22:40|34.67|34.67|34.46|34.46|34.67|34.67|34.46|34.46|0
1628000570000|2021-08-03 14:22:50|34.53|34.53|34.91|34.91|34.91|34.91|34.53|34.53|0
1628000580000|2021-08-03 14:23:00|35.01|35.01|34.86|34.86|35.01|35.01|34.86|34.86|0
1628000590000|2021-08-03 14:23:10|34.98|34.98|34.93|34.93|34.98|34.98|34.93|34.93|0
1628000600000|2021-08-03 14:23:20|34.84|34.84|34.74|34.74|34.84|34.84|34.74|34.74|0
1628000610000|2021-08-03 14:23:30|34.57|34.57|34.65|34.65|34.65|34.65|34.57|34.57|0
1628000620000|2021-08-03 14:23:40|34.63|34.63|34.62|34.62|34.63|34.63|34.62|34.62|0
1628000630000|2021-08-03 14:23:50|34.59|34.59|34.66|34.66|34.66|34.66|34.59|34.59|0
1628000640000|2021-08-03 14:24:00|34.64|34.64|34.59|34.59|34.64|34.64|34.59|34.59|0
1628000650000|2021-08-03 14:24:10|34.65|34.65|34.51|34.51|34.65|34.65|34.51|34.51|0
1628000660000|2021-08-03 14:24:20|34.54|34.54|34.61|34.61|34.61|34.61|34.54|34.54|0
1628000670000|2021-08-03 14:24:30|34.72|34.72|34.77|34.77|34.77|34.77|34.72|34.72|0
1628000680000|2021-08-03 14:24:40|34.83|34.83|34.66|34.66|34.83|34.83|34.66|34.66|0
1628000690000|2021-08-03 14:24:50|34.76|34.76|34.8|34.8|34.8|34.8|34.76|34.76|0
1628000700000|2021-08-03 14:25:00|34.84|34.84|34.72|34.72|34.84|34.84|34.72|34.72|0
1628000710000|2021-08-03 14:25:10|34.71|34.71|34.66|34.66|34.71|34.71|34.66|34.66|0
1628000720000|2021-08-03 14:25:20|34.67|34.67|34.74|34.74|34.74|34.74|34.67|34.67|0
1628000730000|2021-08-03 14:25:30|34.75|34.75|34.75|34.75|34.75|34.75|34.75|34.75|0
1628000750000|2021-08-03 14:25:50|34.76|34.76|34.79|34.79|34.79|34.79|34.76|34.76|0
1628000760000|2021-08-03 14:26:00|34.85|34.85|34.71|34.71|34.85|34.85|34.71|34.71|0
1628000770000|2021-08-03 14:26:10|34.81|34.81|34.78|34.78|34.81|34.81|34.78|34.78|0
1628000780000|2021-08-03 14:26:20|34.77|34.77|34.78|34.78|34.78|34.78|34.77|34.77|0
1628000790000|2021-08-03 14:26:30|34.8|34.8|34.8|34.8|34.8|34.8|34.8|34.8|0
1628000800000|2021-08-03 14:26:40|34.96|34.96|34.93|34.93|34.96|34.96|34.93|34.93|0
1628000810000|2021-08-03 14:26:50|35.01|35.01|35.09|35.09|35.09|35.09|35.01|35.01|0
1628000820000|2021-08-03 14:27:00|35.07|35.07|35.13|35.13|35.13|35.13|35.07|35.07|0
1628000830000|2021-08-03 14:27:10|34.67|34.67|34.62|34.62|34.67|34.67|34.62|34.62|0
1628000840000|2021-08-03 14:27:20|34.51|34.51|34.4|34.4|34.51|34.51|34.4|34.4|0
1628000850000|2021-08-03 14:27:30|34.51|34.51|34.65|34.65|34.65|34.65|34.51|34.51|0
1628000860000|2021-08-03 14:27:40|34.67|34.67|34.67|34.67|34.67|34.67|34.67|34.67|0
1628000870000|2021-08-03 14:27:50|34.65|34.65|34.66|34.66|34.66|34.66|34.65|34.65|0
1628000880000|2021-08-03 14:28:00|34.68|34.68|34.68|34.68|34.68|34.68|34.68|34.68|0
1628000890000|2021-08-03 14:28:10|34.53|34.53|34.52|34.52|34.53|34.53|34.52|34.52|0
1628000900000|2021-08-03 14:28:20|34.57|34.57|34.61|34.61|34.61|34.61|34.57|34.57|0
1628000910000|2021-08-03 14:28:30|34.59|34.59|34.57|34.57|34.59|34.59|34.57|34.57|0
1628000920000|2021-08-03 14:28:40|34.49|34.49|34.43|34.43|34.49|34.49|34.43|34.43|0
1628000930000|2021-08-03 14:28:50|34.45|34.45|34.44|34.44|34.45|34.45|34.44|34.44|0
1628000940000|2021-08-03 14:29:00|34.5|34.5|34.38|34.38|34.5|34.5|34.38|34.38|0
1628000950000|2021-08-03 14:29:10|34.33|34.33|34.32|34.32|34.33|34.33|34.32|34.32|0
1628000960000|2021-08-03 14:29:20|34.36|34.36|34.32|34.32|34.36|34.36|34.32|34.32|0
1628000970000|2021-08-03 14:29:30|34.37|34.37|34.43|34.43|34.43|34.43|34.37|34.37|0
1628000980000|2021-08-03 14:29:40|34.39|34.39|34.46|34.46|34.46|34.46|34.39|34.39|0
1628000990000|2021-08-03 14:29:50|34.41|34.41|34.38|34.38|34.41|34.41|34.38|34.38|0
1628001000000|2021-08-03 14:30:00|34.41|34.41|34.39|34.39|34.41|34.41|34.39|34.39|0
1628001010000|2021-08-03 14:30:10|34.51|34.51|34.56|34.56|34.56|34.56|34.51|34.51|0
1628001020000|2021-08-03 14:30:20|34.61|34.61|34.68|34.68|34.68|34.68|34.61|34.61|0
1628001030000|2021-08-03 14:30:30|34.67|34.67|34.77|34.77|34.77|34.77|34.67|34.67|0
1628001040000|2021-08-03 14:30:40|34.66|34.66|34.73|34.73|34.73|34.73|34.66|34.66|0
1628001050000|2021-08-03 14:30:50|34.71|34.71|34.76|34.76|34.76|34.76|34.71|34.71|0
1628001060000|2021-08-03 14:31:00|34.7|34.7|34.7|34.7|34.7|34.7|34.7|34.7|0
1628001070000|2021-08-03 14:31:10|34.77|34.77|34.67|34.67|34.77|34.77|34.67|34.67|0
1628001080000|2021-08-03 14:31:20|34.64|34.64|34.47|34.47|34.64|34.64|34.47|34.47|0
1628001090000|2021-08-03 14:31:30|34.43|34.43|34.45|34.45|34.45|34.45|34.43|34.43|0
1628001100000|2021-08-03 14:31:40|34.32|34.32|34.45|34.45|34.45|34.45|34.32|34.32|0
1628001110000|2021-08-03 14:31:50|34.43|34.43|34.4|34.4|34.43|34.43|34.4|34.4|0
1628001120000|2021-08-03 14:32:00|34.46|34.46|34.42|34.42|34.46|34.46|34.42|34.42|0
1628001130000|2021-08-03 14:32:10|34.46|34.46|34.57|34.57|34.57|34.57|34.46|34.46|0
1628001140000|2021-08-03 14:32:20|34.62|34.62|34.61|34.61|34.62|34.62|34.61|34.61|0
1628001150000|2021-08-03 14:32:30|34.46|34.46|34.52|34.52|34.52|34.52|34.46|34.46|0
1628001160000|2021-08-03 14:32:40|34.4|34.4|34.42|34.42|34.42|34.42|34.4|34.4|0
1628001170000|2021-08-03 14:32:50|34.38|34.38|34.38|34.38|34.38|34.38|34.38|34.38|0
1628001180000|2021-08-03 14:33:00|34.39|34.39|34.42|34.42|34.42|34.42|34.39|34.39|0
1628001190000|2021-08-03 14:33:10|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1628001200000|2021-08-03 14:33:20|34.35|34.35|34.34|34.34|34.35|34.35|34.34|34.34|0
1628001210000|2021-08-03 14:33:30|34.35|34.35|34.37|34.37|34.37|34.37|34.35|34.35|0
1628001220000|2021-08-03 14:33:40|34.38|34.38|34.35|34.35|34.38|34.38|34.35|34.35|0
1628001230000|2021-08-03 14:33:50|34.26|34.26|34.26|34.26|34.26|34.26|34.26|34.26|0
1628001240000|2021-08-03 14:34:00|34.29|34.29|34.28|34.28|34.29|34.29|34.28|34.28|0
1628001250000|2021-08-03 14:34:10|34.2|34.2|34.2|34.2|34.2|34.2|34.2|34.2|0
1628001260000|2021-08-03 14:34:20|34.15|34.15|34.07|34.07|34.15|34.15|34.07|34.07|0
1628001270000|2021-08-03 14:34:30|34.06|34.06|34.09|34.09|34.09|34.09|34.06|34.06|0
1628001280000|2021-08-03 14:34:40|34.1|34.1|34.03|34.03|34.1|34.1|34.03|34.03|0
1628001290000|2021-08-03 14:34:50|33.97|33.97|34|34|34|34|33.97|33.97|0
1628001300000|2021-08-03 14:35:00|34.05|34.05|34.1|34.1|34.1|34.1|34.05|34.05|0
1628001310000|2021-08-03 14:35:10|34.25|34.25|34.4|34.4|34.4|34.4|34.25|34.25|0
1628001320000|2021-08-03 14:35:20|34.39|34.39|34.41|34.41|34.41|34.41|34.39|34.39|0
1628001330000|2021-08-03 14:35:30|34.34|34.34|34.4|34.4|34.4|34.4|34.34|34.34|0
1628001340000|2021-08-03 14:35:40|34.36|34.36|34.35|34.35|34.36|34.36|34.35|34.35|0
1628001350000|2021-08-03 14:35:50|34.37|34.37|34.37|34.37|34.37|34.37|34.37|34.37|0
1628001360000|2021-08-03 14:36:00|34.31|34.31|34.28|34.28|34.31|34.31|34.28|34.28|0
1628001370000|2021-08-03 14:36:10|34.26|34.26|34.33|34.33|34.33|34.33|34.26|34.26|0
1628001380000|2021-08-03 14:36:20|34.37|34.37|34.37|34.37|34.37|34.37|34.37|34.37|0
1628001390000|2021-08-03 14:36:30|34.36|34.36|34.36|34.36|34.36|34.36|34.36|34.36|0
1628001400000|2021-08-03 14:36:40|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1628001410000|2021-08-03 14:36:50|34.41|34.41|34.41|34.41|34.41|34.41|34.41|34.41|0
1628001420000|2021-08-03 14:37:00|34.29|34.29|34.36|34.36|34.36|34.36|34.29|34.29|0
1628001430000|2021-08-03 14:37:10|34.39|34.39|34.36|34.36|34.39|34.39|34.36|34.36|0
1628001440000|2021-08-03 14:37:20|34.38|34.38|34.43|34.43|34.43|34.43|34.38|34.38|0
1628001450000|2021-08-03 14:37:30|34.51|34.51|34.47|34.47|34.51|34.51|34.47|34.47|0
1628001460000|2021-08-03 14:37:40|34.5|34.5|34.5|34.5|34.5|34.5|34.5|34.5|0
1628001470000|2021-08-03 14:37:50|34.57|34.57|34.57|34.57|34.57|34.57|34.57|34.57|0
1628001490000|2021-08-03 14:38:10|34.5|34.5|34.5|34.5|34.5|34.5|34.5|34.5|0
1628001500000|2021-08-03 14:38:20|34.54|34.54|34.52|34.52|34.54|34.54|34.52|34.52|0
1628001510000|2021-08-03 14:38:30|34.56|34.56|34.5|34.5|34.56|34.56|34.5|34.5|0
1628001520000|2021-08-03 14:38:40|34.53|34.53|34.52|34.52|34.53|34.53|34.52|34.52|0
1628001540000|2021-08-03 14:39:00|34.62|34.62|34.6|34.6|34.62|34.62|34.6|34.6|0
1628001550000|2021-08-03 14:39:10|34.57|34.57|34.61|34.61|34.61|34.61|34.57|34.57|0
1628001560000|2021-08-03 14:39:20|34.65|34.65|34.6|34.6|34.65|34.65|34.6|34.6|0
1628001570000|2021-08-03 14:39:30|34.62|34.62|34.56|34.56|34.62|34.62|34.56|34.56|0
1628001580000|2021-08-03 14:39:40|34.66|34.66|34.68|34.68|34.68|34.68|34.66|34.66|0
1628001590000|2021-08-03 14:39:50|34.67|34.67|34.67|34.67|34.67|34.67|34.67|34.67|0
1628001600000|2021-08-03 14:40:00|34.66|34.66|34.55|34.55|34.66|34.66|34.55|34.55|0
1628001620000|2021-08-03 14:40:20|34.51|34.51|34.53|34.53|34.53|34.53|34.51|34.51|0
1628001630000|2021-08-03 14:40:30|34.57|34.57|34.55|34.55|34.57|34.57|34.55|34.55|0
1628001640000|2021-08-03 14:40:40|34.58|34.58|34.56|34.56|34.58|34.58|34.56|34.56|0
1628001650000|2021-08-03 14:40:50|34.63|34.63|34.64|34.64|34.64|34.64|34.63|34.63|0
1628001660000|2021-08-03 14:41:00|34.69|34.69|34.75|34.75|34.75|34.75|34.69|34.69|0
1628001670000|2021-08-03 14:41:10|34.78|34.78|34.88|34.88|34.88|34.88|34.78|34.78|0
1628001680000|2021-08-03 14:41:20|34.84|34.84|34.88|34.88|34.88|34.88|34.84|34.84|0
1628001690000|2021-08-03 14:41:30|34.94|34.94|34.93|34.93|34.94|34.94|34.93|34.93|0
1628001700000|2021-08-03 14:41:40|34.96|34.96|34.93|34.93|34.96|34.96|34.93|34.93|0
1628001710000|2021-08-03 14:41:50|34.96|34.96|34.94|34.94|34.96|34.96|34.94|34.94|0
1628001720000|2021-08-03 14:42:00|34.82|34.82|34.79|34.79|34.82|34.82|34.79|34.79|0
1628001730000|2021-08-03 14:42:10|34.78|34.78|34.78|34.78|34.78|34.78|34.78|34.78|0
1628001740000|2021-08-03 14:42:20|34.74|34.74|34.79|34.79|34.79|34.79|34.74|34.74|0
1628001750000|2021-08-03 14:42:30|34.74|34.74|34.73|34.73|34.74|34.74|34.73|34.73|0
1628001760000|2021-08-03 14:42:40|34.79|34.79|34.77|34.77|34.79|34.79|34.77|34.77|0
1628001770000|2021-08-03 14:42:50|34.81|34.81|34.81|34.81|34.81|34.81|34.81|34.81|0
1628001790000|2021-08-03 14:43:10|34.78|34.78|34.77|34.77|34.78|34.78|34.77|34.77|0
1628001800000|2021-08-03 14:43:20|34.76|34.76|34.8|34.8|34.8|34.8|34.76|34.76|0
1628001810000|2021-08-03 14:43:30|34.86|34.86|34.82|34.82|34.86|34.86|34.82|34.82|0
1628001820000|2021-08-03 14:43:40|34.91|34.91|35.05|35.05|35.05|35.05|34.91|34.91|0
1628001830000|2021-08-03 14:43:50|35.07|35.07|35.08|35.08|35.08|35.08|35.07|35.07|0
1628001840000|2021-08-03 14:44:00|35.03|35.03|35.03|35.03|35.03|35.03|35.03|35.03|0
1628001850000|2021-08-03 14:44:10|35.01|35.01|35.06|35.06|35.06|35.06|35.01|35.01|0
1628001860000|2021-08-03 14:44:20|35.07|35.07|35.27|35.27|35.27|35.27|35.07|35.07|0
1628001870000|2021-08-03 14:44:30|35.35|35.35|35.27|35.27|35.35|35.35|35.27|35.27|0
1628001880000|2021-08-03 14:44:40|35.23|35.23|35.27|35.27|35.27|35.27|35.23|35.23|0
1628001890000|2021-08-03 14:44:50|35.17|35.17|35.24|35.24|35.24|35.24|35.17|35.17|0
1628001900000|2021-08-03 14:45:00|35.31|35.31|35.3|35.3|35.31|35.31|35.3|35.3|0
1628001910000|2021-08-03 14:45:10|35.26|35.26|35.3|35.3|35.3|35.3|35.26|35.26|0
1628001920000|2021-08-03 14:45:20|35.28|35.28|35.3|35.3|35.3|35.3|35.28|35.28|0
1628001930000|2021-08-03 14:45:30|35.22|35.22|35.29|35.29|35.29|35.29|35.22|35.22|0
1628001940000|2021-08-03 14:45:40|35.31|35.31|35.34|35.34|35.34|35.34|35.31|35.31|0
1628001950000|2021-08-03 14:45:50|35.38|35.38|35.27|35.27|35.38|35.38|35.27|35.27|0
1628001960000|2021-08-03 14:46:00|35.3|35.3|35.27|35.27|35.3|35.3|35.27|35.27|0
1628001970000|2021-08-03 14:46:10|35.29|35.29|35.31|35.31|35.31|35.31|35.29|35.29|0
1628001980000|2021-08-03 14:46:20|35.4|35.4|35.4|35.4|35.4|35.4|35.4|35.4|0
1628001990000|2021-08-03 14:46:30|35.34|35.34|35.41|35.41|35.41|35.41|35.34|35.34|0
1628002000000|2021-08-03 14:46:40|35.45|35.45|35.45|35.45|35.45|35.45|35.45|35.45|0
1628002010000|2021-08-03 14:46:50|35.51|35.51|35.58|35.58|35.58|35.58|35.51|35.51|0
1628002020000|2021-08-03 14:47:00|35.69|35.69|35.83|35.83|35.83|35.83|35.69|35.69|0
1628002030000|2021-08-03 14:47:10|35.85|35.85|35.89|35.89|35.89|35.89|35.85|35.85|0
1628002040000|2021-08-03 14:47:20|35.85|35.85|35.83|35.83|35.85|35.85|35.83|35.83|0
1628002050000|2021-08-03 14:47:30|35.88|35.88|36.14|36.14|36.14|36.14|35.88|35.88|0
1628002060000|2021-08-03 14:47:40|36.11|36.11|36.38|36.38|36.38|36.38|36.11|36.11|0
1628002070000|2021-08-03 14:47:50|36.13|36.13|36.34|36.34|36.34|36.34|36.13|36.13|0
1628002080000|2021-08-03 14:48:00|36.14|36.14|36.11|36.11|36.14|36.14|36.11|36.11|0
1628002090000|2021-08-03 14:48:10|36.18|36.18|36.15|36.15|36.18|36.18|36.15|36.15|0
1628002100000|2021-08-03 14:48:20|36.23|36.23|36.24|36.24|36.24|36.24|36.23|36.23|0
1628002110000|2021-08-03 14:48:30|36.45|36.45|36.42|36.42|36.45|36.45|36.42|36.42|0
1628002120000|2021-08-03 14:48:40|36.37|36.37|36.41|36.41|36.41|36.41|36.37|36.37|0
1628002130000|2021-08-03 14:48:50|36.53|36.53|36.56|36.56|36.56|36.56|36.53|36.53|0
1628002140000|2021-08-03 14:49:00|36.6|36.6|36.68|36.68|36.68|36.68|36.6|36.6|0
1628002150000|2021-08-03 14:49:10|36.72|36.72|36.7|36.7|36.72|36.72|36.7|36.7|0
1628002160000|2021-08-03 14:49:20|36.9|36.9|36.79|36.79|36.9|36.9|36.79|36.79|0
1628002170000|2021-08-03 14:49:30|36.78|36.78|36.9|36.9|36.9|36.9|36.78|36.78|0
1628002180000|2021-08-03 14:49:40|37.06|37.06|36.85|36.85|37.06|37.06|36.85|36.85|0
1628002190000|2021-08-03 14:49:50|36.79|36.79|36.72|36.72|36.79|36.79|36.72|36.72|0
1628002200000|2021-08-03 14:50:00|36.65|36.65|36.76|36.76|36.76|36.76|36.65|36.65|0
1628002210000|2021-08-03 14:50:10|36.62|36.62|36.65|36.65|36.65|36.65|36.62|36.62|0
1628002220000|2021-08-03 14:50:20|36.81|36.81|36.9|36.9|36.9|36.9|36.81|36.81|0
1628002230000|2021-08-03 14:50:30|36.87|36.87|36.84|36.84|36.87|36.87|36.84|36.84|0
1628002240000|2021-08-03 14:50:40|36.91|36.91|36.56|36.56|36.91|36.91|36.56|36.56|0
1628002250000|2021-08-03 14:50:50|36.6|36.6|36.52|36.52|36.6|36.6|36.52|36.52|0
1628002260000|2021-08-03 14:51:00|36.59|36.59|36.46|36.46|36.59|36.59|36.46|36.46|0
1628002270000|2021-08-03 14:51:10|36.35|36.35|36.45|36.45|36.45|36.45|36.35|36.35|0
1628002280000|2021-08-03 14:51:20|36.4|36.4|36.43|36.43|36.43|36.43|36.4|36.4|0
1628002290000|2021-08-03 14:51:30|36.35|36.35|36.51|36.51|36.51|36.51|36.35|36.35|0
1628002300000|2021-08-03 14:51:40|36.5|36.5|36.47|36.47|36.5|36.5|36.47|36.47|0
1628002310000|2021-08-03 14:51:50|36.49|36.49|36.49|36.49|36.49|36.49|36.49|36.49|0
1628002320000|2021-08-03 14:52:00|36.58|36.58|36.59|36.59|36.59|36.59|36.58|36.58|0
1628002330000|2021-08-03 14:52:10|36.8|36.8|36.88|36.88|36.88|36.88|36.8|36.8|0
1628002340000|2021-08-03 14:52:20|36.82|36.82|36.75|36.75|36.82|36.82|36.75|36.75|0
1628002350000|2021-08-03 14:52:30|36.84|36.84|36.67|36.67|36.84|36.84|36.67|36.67|0
1628002360000|2021-08-03 14:52:40|36.72|36.72|36.56|36.56|36.72|36.72|36.56|36.56|0
1628002370000|2021-08-03 14:52:50|36.62|36.62|36.62|36.62|36.62|36.62|36.62|36.62|0
1628002380000|2021-08-03 14:53:00|36.7|36.7|36.78|36.78|36.78|36.78|36.7|36.7|0
1628002390000|2021-08-03 14:53:10|36.85|36.85|36.97|36.97|36.97|36.97|36.85|36.85|0
1628002400000|2021-08-03 14:53:20|36.79|36.79|36.9|36.9|36.9|36.9|36.79|36.79|0
1628002410000|2021-08-03 14:53:30|36.77|36.77|36.77|36.77|36.77|36.77|36.77|36.77|0
1628002420000|2021-08-03 14:53:40|36.72|36.72|36.89|36.89|36.89|36.89|36.72|36.72|0
1628002430000|2021-08-03 14:53:50|36.8|36.8|36.83|36.83|36.83|36.83|36.8|36.8|0
1628002440000|2021-08-03 14:54:00|36.69|36.69|36.67|36.67|36.69|36.69|36.67|36.67|0
1628002450000|2021-08-03 14:54:10|36.66|36.66|36.57|36.57|36.66|36.66|36.57|36.57|0
1628002460000|2021-08-03 14:54:20|36.52|36.52|36.41|36.41|36.52|36.52|36.41|36.41|0
1628002470000|2021-08-03 14:54:30|36.45|36.45|36.31|36.31|36.45|36.45|36.31|36.31|0
1628002480000|2021-08-03 14:54:40|36.39|36.39|36.46|36.46|36.46|36.46|36.39|36.39|0
1628002490000|2021-08-03 14:54:50|36.33|36.33|36.39|36.39|36.39|36.39|36.33|36.33|0
1628002500000|2021-08-03 14:55:00|36.32|36.32|36.25|36.25|36.32|36.32|36.25|36.25|0
1628002510000|2021-08-03 14:55:10|36.18|36.18|36.18|36.18|36.18|36.18|36.18|36.18|0
1628002520000|2021-08-03 14:55:20|36.3|36.3|36.3|36.3|36.3|36.3|36.3|36.3|0
1628002530000|2021-08-03 14:55:30|36.31|36.31|36.34|36.34|36.34|36.34|36.31|36.31|0
1628002540000|2021-08-03 14:55:40|36.33|36.33|36.31|36.31|36.33|36.33|36.31|36.31|0
1628002550000|2021-08-03 14:55:50|36.23|36.23|36.22|36.22|36.23|36.23|36.22|36.22|0
1628002560000|2021-08-03 14:56:00|36.33|36.33|36.3|36.3|36.33|36.33|36.3|36.3|0
1628002570000|2021-08-03 14:56:10|36.37|36.37|36.31|36.31|36.37|36.37|36.31|36.31|0
1628002580000|2021-08-03 14:56:20|36.26|36.26|36.18|36.18|36.26|36.26|36.18|36.18|0
1628002590000|2021-08-03 14:56:30|36.27|36.27|36.24|36.24|36.27|36.27|36.24|36.24|0
1628002600000|2021-08-03 14:56:40|36.21|36.21|36.21|36.21|36.21|36.21|36.21|36.21|0
1628002610000|2021-08-03 14:56:50|36.19|36.19|36.19|36.19|36.19|36.19|36.19|36.19|0
1628002620000|2021-08-03 14:57:00|36.11|36.11|36.16|36.16|36.16|36.16|36.11|36.11|0
1628002630000|2021-08-03 14:57:10|36.2|36.2|36.22|36.22|36.22|36.22|36.2|36.2|0
1628002640000|2021-08-03 14:57:20|36.35|36.35|36.35|36.35|36.35|36.35|36.35|36.35|0
1628002650000|2021-08-03 14:57:30|36.57|36.57|36.65|36.65|36.65|36.65|36.57|36.57|0
1628002660000|2021-08-03 14:57:40|36.73|36.73|36.69|36.69|36.73|36.73|36.69|36.69|0
1628002670000|2021-08-03 14:57:50|36.73|36.73|36.73|36.73|36.73|36.73|36.73|36.73|0
1628002680000|2021-08-03 14:58:00|36.85|36.85|36.92|36.92|36.92|36.92|36.85|36.85|0
1628002690000|2021-08-03 14:58:10|37.01|37.01|37.18|37.18|37.18|37.18|37.01|37.01|0
1628002700000|2021-08-03 14:58:20|37.31|37.31|37.38|37.38|37.38|37.38|37.31|37.31|0
1628002710000|2021-08-03 14:58:30|37.09|37.09|37.13|37.13|37.13|37.13|37.09|37.09|0
1628002720000|2021-08-03 14:58:40|37.17|37.17|37.25|37.25|37.25|37.25|37.17|37.17|0
1628002730000|2021-08-03 14:58:50|37.26|37.26|37.09|37.09|37.26|37.26|37.09|37.09|0
1628002740000|2021-08-03 14:59:00|37.05|37.05|37.03|37.03|37.05|37.05|37.03|37.03|0
1628002750000|2021-08-03 14:59:10|36.9|36.9|36.78|36.78|36.9|36.9|36.78|36.78|0
1628002760000|2021-08-03 14:59:20|36.94|36.94|37.02|37.02|37.02|37.02|36.94|36.94|0
1628002770000|2021-08-03 14:59:30|37.07|37.07|37.13|37.13|37.13|37.13|37.07|37.07|0
1628002780000|2021-08-03 14:59:40|36.94|36.94|36.97|36.97|36.97|36.97|36.94|36.94|0
1628002790000|2021-08-03 14:59:50|36.99|36.99|37|37|37|37|36.99|36.99|0
1628002800000|2021-08-03 15:00:00|36.94|36.94|36.93|36.93|36.94|36.94|36.93|36.93|0
1628002810000|2021-08-03 15:00:10|36.86|36.86|36.81|36.81|36.86|36.86|36.81|36.81|0
1628002820000|2021-08-03 15:00:20|36.91|36.91|36.82|36.82|36.91|36.91|36.82|36.82|0
1628002830000|2021-08-03 15:00:30|36.85|36.85|36.74|36.74|36.85|36.85|36.74|36.74|0
1628002840000|2021-08-03 15:00:40|36.65|36.65|36.61|36.61|36.65|36.65|36.61|36.61|0
1628002850000|2021-08-03 15:00:50|36.53|36.53|36.44|36.44|36.53|36.53|36.44|36.44|0
1628002860000|2021-08-03 15:01:00|36.52|36.52|36.44|36.44|36.52|36.52|36.44|36.44|0
1628002870000|2021-08-03 15:01:10|36.39|36.39|36.49|36.49|36.49|36.49|36.39|36.39|0
1628002880000|2021-08-03 15:01:20|36.43|36.43|36.53|36.53|36.53|36.53|36.43|36.43|0
1628002890000|2021-08-03 15:01:30|36.68|36.68|36.74|36.74|36.74|36.74|36.68|36.68|0
1628002900000|2021-08-03 15:01:40|36.8|36.8|36.79|36.79|36.8|36.8|36.79|36.79|0
1628002910000|2021-08-03 15:01:50|36.83|36.83|36.76|36.76|36.83|36.83|36.76|36.76|0
1628002920000|2021-08-03 15:02:00|36.72|36.72|36.63|36.63|36.72|36.72|36.63|36.63|0
1628002930000|2021-08-03 15:02:10|36.6|36.6|36.63|36.63|36.63|36.63|36.6|36.6|0
1628002940000|2021-08-03 15:02:20|36.7|36.7|36.69|36.69|36.7|36.7|36.69|36.69|0
1628002950000|2021-08-03 15:02:30|36.78|36.78|36.78|36.78|36.78|36.78|36.78|36.78|0
1628002960000|2021-08-03 15:02:40|36.84|36.84|36.84|36.84|36.84|36.84|36.84|36.84|0
1628002970000|2021-08-03 15:02:50|36.78|36.78|36.63|36.63|36.78|36.78|36.63|36.63|0
1628002980000|2021-08-03 15:03:00|36.68|36.68|36.59|36.59|36.68|36.68|36.59|36.59|0
1628002990000|2021-08-03 15:03:10|36.56|36.56|36.5|36.5|36.56|36.56|36.5|36.5|0
1628003000000|2021-08-03 15:03:20|36.43|36.43|36.47|36.47|36.47|36.47|36.43|36.43|0
1628003010000|2021-08-03 15:03:30|36.55|36.55|36.44|36.44|36.55|36.55|36.44|36.44|0
1628003020000|2021-08-03 15:03:40|36.5|36.5|36.47|36.47|36.5|36.5|36.47|36.47|0
1628003030000|2021-08-03 15:03:50|36.48|36.48|36.42|36.42|36.48|36.48|36.42|36.42|0
1628003040000|2021-08-03 15:04:00|36.52|36.52|36.48|36.48|36.52|36.52|36.48|36.48|0
1628003050000|2021-08-03 15:04:10|36.54|36.54|36.48|36.48|36.54|36.54|36.48|36.48|0
1628003060000|2021-08-03 15:04:20|36.49|36.49|36.35|36.35|36.49|36.49|36.35|36.35|0
1628003070000|2021-08-03 15:04:30|36.3|36.3|36.15|36.15|36.3|36.3|36.15|36.15|0
1628003080000|2021-08-03 15:04:40|36.16|36.16|36.24|36.24|36.24|36.24|36.16|36.16|0
1628003090000|2021-08-03 15:04:50|36.28|36.28|36.28|36.28|36.28|36.28|36.28|36.28|0
1628003100000|2021-08-03 15:05:00|36.35|36.35|36.37|36.37|36.37|36.37|36.35|36.35|0
1628003110000|2021-08-03 15:05:10|36.29|36.29|36.42|36.42|36.42|36.42|36.29|36.29|0
1628003120000|2021-08-03 15:05:20|36.47|36.47|36.43|36.43|36.47|36.47|36.43|36.43|0
1628003130000|2021-08-03 15:05:30|36.31|36.31|36.28|36.28|36.31|36.31|36.28|36.28|0
1628003140000|2021-08-03 15:05:40|36.29|36.29|36.34|36.34|36.34|36.34|36.29|36.29|0
1628003150000|2021-08-03 15:05:50|36.35|36.35|36.45|36.45|36.45|36.45|36.35|36.35|0
1628003160000|2021-08-03 15:06:00|36.5|36.5|36.44|36.44|36.5|36.5|36.44|36.44|0
1628003170000|2021-08-03 15:06:10|36.33|36.33|36.44|36.44|36.44|36.44|36.33|36.33|0
1628003180000|2021-08-03 15:06:20|36.39|36.39|36.46|36.46|36.46|36.46|36.39|36.39|0
1628003190000|2021-08-03 15:06:30|36.42|36.42|36.42|36.42|36.42|36.42|36.42|36.42|0
1628003200000|2021-08-03 15:06:40|36.48|36.48|36.69|36.69|36.69|36.69|36.48|36.48|0
1628003210000|2021-08-03 15:06:50|36.64|36.64|36.64|36.64|36.64|36.64|36.64|36.64|0
1628003220000|2021-08-03 15:07:00|36.57|36.57|36.54|36.54|36.57|36.57|36.54|36.54|0
1628003230000|2021-08-03 15:07:10|36.64|36.64|36.65|36.65|36.65|36.65|36.64|36.64|0
1628003240000|2021-08-03 15:07:20|36.71|36.71|36.66|36.66|36.71|36.71|36.66|36.66|0
1628003250000|2021-08-03 15:07:30|36.71|36.71|36.69|36.69|36.71|36.71|36.69|36.69|0
1628003260000|2021-08-03 15:07:40|36.65|36.65|36.59|36.59|36.65|36.65|36.59|36.59|0
1628003270000|2021-08-03 15:07:50|36.62|36.62|36.45|36.45|36.62|36.62|36.45|36.45|0
1628003280000|2021-08-03 15:08:00|36.44|36.44|36.55|36.55|36.55|36.55|36.44|36.44|0
1628003290000|2021-08-03 15:08:10|36.49|36.49|36.48|36.48|36.49|36.49|36.48|36.48|0
1628003300000|2021-08-03 15:08:20|36.49|36.49|36.49|36.49|36.49|36.49|36.49|36.49|0
1628003310000|2021-08-03 15:08:30|36.53|36.53|36.62|36.62|36.62|36.62|36.53|36.53|0
1628003320000|2021-08-03 15:08:40|36.58|36.58|36.57|36.57|36.58|36.58|36.57|36.57|0
1628003330000|2021-08-03 15:08:50|36.55|36.55|36.56|36.56|36.56|36.56|36.55|36.55|0
1628003340000|2021-08-03 15:09:00|36.69|36.69|36.82|36.82|36.82|36.82|36.69|36.69|0
1628003350000|2021-08-03 15:09:10|36.9|36.9|36.81|36.81|36.9|36.9|36.81|36.81|0
1628003360000|2021-08-03 15:09:20|36.83|36.83|36.86|36.86|36.86|36.86|36.83|36.83|0
1628003370000|2021-08-03 15:09:30|36.88|36.88|36.88|36.88|36.88|36.88|36.88|36.88|0
1628003380000|2021-08-03 15:09:40|36.94|36.94|36.96|36.96|36.96|36.96|36.94|36.94|0
1628003390000|2021-08-03 15:09:50|36.9|36.9|36.91|36.91|36.91|36.91|36.9|36.9|0
1628003400000|2021-08-03 15:10:00|36.92|36.92|36.97|36.97|36.97|36.97|36.92|36.92|0
1628003410000|2021-08-03 15:10:10|37|37|36.99|36.99|37|37|36.99|36.99|0
1628003420000|2021-08-03 15:10:20|36.93|36.93|36.92|36.92|36.93|36.93|36.92|36.92|0
1628003430000|2021-08-03 15:10:30|37.02|37.02|37|37|37.02|37.02|37|37|0
1628003440000|2021-08-03 15:10:40|36.97|36.97|36.98|36.98|36.98|36.98|36.97|36.97|0
1628003450000|2021-08-03 15:10:50|37.25|37.25|37.24|37.24|37.25|37.25|37.24|37.24|0
1628003460000|2021-08-03 15:11:00|37.28|37.28|37.28|37.28|37.28|37.28|37.28|37.28|0
1628003470000|2021-08-03 15:11:10|37.3|37.3|37.31|37.31|37.31|37.31|37.3|37.3|0
1628003480000|2021-08-03 15:11:20|37.24|37.24|37.23|37.23|37.24|37.24|37.23|37.23|0
1628003490000|2021-08-03 15:11:30|37.21|37.21|37.05|37.05|37.21|37.21|37.05|37.05|0
1628003500000|2021-08-03 15:11:40|37.09|37.09|37.04|37.04|37.09|37.09|37.04|37.04|0
1628003510000|2021-08-03 15:11:50|36.91|36.91|36.8|36.8|36.91|36.91|36.8|36.8|0
1628003520000|2021-08-03 15:12:00|36.86|36.86|36.92|36.92|36.92|36.92|36.86|36.86|0
1628003530000|2021-08-03 15:12:10|36.94|36.94|37.09|37.09|37.09|37.09|36.94|36.94|0
1628003540000|2021-08-03 15:12:20|37.07|37.07|37.07|37.07|37.07|37.07|37.07|37.07|0
1628003550000|2021-08-03 15:12:30|37.06|37.06|37.06|37.06|37.06|37.06|37.06|37.06|0
1628003560000|2021-08-03 15:12:40|36.99|36.99|37.08|37.08|37.08|37.08|36.99|36.99|0
1628003570000|2021-08-03 15:12:50|37.12|37.12|37.16|37.16|37.16|37.16|37.12|37.12|0
1628003580000|2021-08-03 15:13:00|37.18|37.18|37.33|37.33|37.33|37.33|37.18|37.18|0
1628003590000|2021-08-03 15:13:10|37.29|37.29|37.31|37.31|37.31|37.31|37.29|37.29|0
1628003600000|2021-08-03 15:13:20|37.23|37.23|37.27|37.27|37.27|37.27|37.23|37.23|0
1628003610000|2021-08-03 15:13:30|37.2|37.2|37.16|37.16|37.2|37.2|37.16|37.16|0
1628003620000|2021-08-03 15:13:40|37.25|37.25|37.19|37.19|37.25|37.25|37.19|37.19|0
1628003630000|2021-08-03 15:13:50|37.26|37.26|37.27|37.27|37.27|37.27|37.26|37.26|0
1628003640000|2021-08-03 15:14:00|37.34|37.34|37.36|37.36|37.36|37.36|37.34|37.34|0
1628003650000|2021-08-03 15:14:10|37.35|37.35|37.35|37.35|37.35|37.35|37.35|37.35|0
1628003660000|2021-08-03 15:14:20|37.25|37.25|37.25|37.25|37.25|37.25|37.25|37.25|0
1628003670000|2021-08-03 15:14:30|37.23|37.23|37.27|37.27|37.27|37.27|37.23|37.23|0
1628003680000|2021-08-03 15:14:40|37.23|37.23|37.22|37.22|37.23|37.23|37.22|37.22|0
1628003690000|2021-08-03 15:14:50|37.3|37.3|37.3|37.3|37.3|37.3|37.3|37.3|0
1628003700000|2021-08-03 15:15:00|37.31|37.31|37.36|37.36|37.36|37.36|37.31|37.31|0
1628003710000|2021-08-03 15:15:10|37.33|37.33|37.31|37.31|37.33|37.33|37.31|37.31|0
1628003720000|2021-08-03 15:15:20|37.34|37.34|37.34|37.34|37.34|37.34|37.34|37.34|0
1628003730000|2021-08-03 15:15:30|37.2|37.2|37.04|37.04|37.2|37.2|37.04|37.04|0
1628003740000|2021-08-03 15:15:40|37.09|37.09|37.1|37.1|37.1|37.1|37.09|37.09|0
1628003750000|2021-08-03 15:15:50|37.04|37.04|37.1|37.1|37.1|37.1|37.04|37.04|0
1628003760000|2021-08-03 15:16:00|37.09|37.09|37.17|37.17|37.17|37.17|37.09|37.09|0
1628003770000|2021-08-03 15:16:10|37.16|37.16|37.21|37.21|37.21|37.21|37.16|37.16|0
1628003780000|2021-08-03 15:16:20|37.25|37.25|37.19|37.19|37.25|37.25|37.19|37.19|0
1628003790000|2021-08-03 15:16:30|37.15|37.15|37.12|37.12|37.15|37.15|37.12|37.12|0
1628003800000|2021-08-03 15:16:40|37.07|37.07|37.15|37.15|37.15|37.15|37.07|37.07|0
1628003810000|2021-08-03 15:16:50|37.14|37.14|37.14|37.14|37.14|37.14|37.14|37.14|0
1628003820000|2021-08-03 15:17:00|37.13|37.13|37.13|37.13|37.13|37.13|37.13|37.13|0
1628003830000|2021-08-03 15:17:10|37.04|37.04|37.07|37.07|37.07|37.07|37.04|37.04|0
1628003840000|2021-08-03 15:17:20|37.1|37.1|37.11|37.11|37.11|37.11|37.1|37.1|0
1628003850000|2021-08-03 15:17:30|37.09|37.09|37.01|37.01|37.09|37.09|37.01|37.01|0
1628003860000|2021-08-03 15:17:40|37.09|37.09|37.04|37.04|37.09|37.09|37.04|37.04|0
1628003870000|2021-08-03 15:17:50|37.05|37.05|37.01|37.01|37.05|37.05|37.01|37.01|0
1628003880000|2021-08-03 15:18:00|36.96|36.96|37.01|37.01|37.01|37.01|36.96|36.96|0
1628003890000|2021-08-03 15:18:10|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|0
1628003900000|2021-08-03 15:18:20|37.11|37.11|37.12|37.12|37.12|37.12|37.11|37.11|0
1628003910000|2021-08-03 15:18:30|37.13|37.13|37.14|37.14|37.14|37.14|37.13|37.13|0
1628003920000|2021-08-03 15:18:40|37.23|37.23|37.21|37.21|37.23|37.23|37.21|37.21|0
1628003930000|2021-08-03 15:18:50|37.11|37.11|37.11|37.11|37.11|37.11|37.11|37.11|0
1628003940000|2021-08-03 15:19:00|37.07|37.07|37.23|37.23|37.23|37.23|37.07|37.07|0
1628003950000|2021-08-03 15:19:10|37.31|37.31|37.51|37.51|37.51|37.51|37.31|37.31|0
1628003960000|2021-08-03 15:19:20|37.53|37.53|37.55|37.55|37.55|37.55|37.53|37.53|0
1628003970000|2021-08-03 15:19:30|37.41|37.41|37.35|37.35|37.41|37.41|37.35|37.35|0
1628003980000|2021-08-03 15:19:40|37.38|37.38|37.35|37.35|37.38|37.38|37.35|37.35|0
1628003990000|2021-08-03 15:19:50|37.29|37.29|37.28|37.28|37.29|37.29|37.28|37.28|0
1628004000000|2021-08-03 15:20:00|37.3|37.3|37.35|37.35|37.35|37.35|37.3|37.3|0
1628004010000|2021-08-03 15:20:10|37.36|37.36|37.21|37.21|37.36|37.36|37.21|37.21|0
1628004020000|2021-08-03 15:20:20|37.23|37.23|37.21|37.21|37.23|37.23|37.21|37.21|0
1628004030000|2021-08-03 15:20:30|37.17|37.17|37.1|37.1|37.17|37.17|37.1|37.1|0
1628004040000|2021-08-03 15:20:40|37.06|37.06|37.08|37.08|37.08|37.08|37.06|37.06|0
1628004050000|2021-08-03 15:20:50|37.13|37.13|37.09|37.09|37.13|37.13|37.09|37.09|0
1628004060000|2021-08-03 15:21:00|37.16|37.16|37.15|37.15|37.16|37.16|37.15|37.15|0
1628004070000|2021-08-03 15:21:10|37.08|37.08|37.11|37.11|37.11|37.11|37.08|37.08|0
1628004080000|2021-08-03 15:21:20|37.08|37.08|37.05|37.05|37.08|37.08|37.05|37.05|0
1628004090000|2021-08-03 15:21:30|37.07|37.07|37|37|37.07|37.07|37|37|0
1628004100000|2021-08-03 15:21:40|37.01|37.01|37.02|37.02|37.02|37.02|37.01|37.01|0
1628004110000|2021-08-03 15:21:50|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|0
1628004120000|2021-08-03 15:22:00|37.04|37.04|37.06|37.06|37.06|37.06|37.04|37.04|0
1628004130000|2021-08-03 15:22:10|37.1|37.1|37.14|37.14|37.14|37.14|37.1|37.1|0
1628004140000|2021-08-03 15:22:20|37.07|37.07|37.07|37.07|37.07|37.07|37.07|37.07|0
1628004150000|2021-08-03 15:22:30|37.08|37.08|37.05|37.05|37.08|37.08|37.05|37.05|0
1628004160000|2021-08-03 15:22:40|37.06|37.06|37.1|37.1|37.1|37.1|37.06|37.06|0
1628004170000|2021-08-03 15:22:50|37.03|37.03|37.07|37.07|37.07|37.07|37.03|37.03|0
1628004180000|2021-08-03 15:23:00|37.02|37.02|37.07|37.07|37.07|37.07|37.02|37.02|0
1628004190000|2021-08-03 15:23:10|37.15|37.15|37.18|37.18|37.18|37.18|37.15|37.15|0
1628004200000|2021-08-03 15:23:20|37.3|37.3|37.3|37.3|37.3|37.3|37.3|37.3|0
1628004210000|2021-08-03 15:23:30|37.34|37.34|37.3|37.3|37.34|37.34|37.3|37.3|0
1628004220000|2021-08-03 15:23:40|37.35|37.35|37.35|37.35|37.35|37.35|37.35|37.35|0
1628004230000|2021-08-03 15:23:50|37.29|37.29|37.29|37.29|37.29|37.29|37.29|37.29|0
1628004240000|2021-08-03 15:24:00|37.33|37.33|37.31|37.31|37.33|37.33|37.31|37.31|0
1628004250000|2021-08-03 15:24:10|37.32|37.32|37.32|37.32|37.32|37.32|37.32|37.32|0
1628004260000|2021-08-03 15:24:20|37.3|37.3|37.27|37.27|37.3|37.3|37.27|37.27|0
1628004270000|2021-08-03 15:24:30|37.24|37.24|37.27|37.27|37.27|37.27|37.24|37.24|0
1628004280000|2021-08-03 15:24:40|37.32|37.32|37.38|37.38|37.38|37.38|37.32|37.32|0
1628004290000|2021-08-03 15:24:50|37.49|37.49|37.49|37.49|37.49|37.49|37.49|37.49|0
1628004300000|2021-08-03 15:25:00|37.44|37.44|37.57|37.57|37.57|37.57|37.44|37.44|0
1628004310000|2021-08-03 15:25:10|37.61|37.61|37.52|37.52|37.61|37.61|37.52|37.52|0
1628004320000|2021-08-03 15:25:20|37.48|37.48|37.48|37.48|37.48|37.48|37.48|37.48|0
1628004330000|2021-08-03 15:25:30|37.44|37.44|37.41|37.41|37.44|37.44|37.41|37.41|0
1628004340000|2021-08-03 15:25:40|37.29|37.29|37.35|37.35|37.35|37.35|37.29|37.29|0
1628004350000|2021-08-03 15:25:50|37.3|37.3|37.35|37.35|37.35|37.35|37.3|37.3|0
1628004370000|2021-08-03 15:26:10|37.42|37.42|37.35|37.35|37.42|37.42|37.35|37.35|0
1628004380000|2021-08-03 15:26:20|37.3|37.3|37.2|37.2|37.3|37.3|37.2|37.2|0
1628004390000|2021-08-03 15:26:30|37.17|37.17|37.21|37.21|37.21|37.21|37.17|37.17|0
1628004400000|2021-08-03 15:26:40|37.2|37.2|37.17|37.17|37.2|37.2|37.17|37.17|0
1628004410000|2021-08-03 15:26:50|37.11|37.11|37.15|37.15|37.15|37.15|37.11|37.11|0
1628004420000|2021-08-03 15:27:00|37.19|37.19|37.19|37.19|37.19|37.19|37.19|37.19|0
1628004430000|2021-08-03 15:27:10|37.24|37.24|37.21|37.21|37.24|37.24|37.21|37.21|0
1628004440000|2021-08-03 15:27:20|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|0
1628004450000|2021-08-03 15:27:30|37.04|37.04|37.02|37.02|37.04|37.04|37.02|37.02|0
1628004460000|2021-08-03 15:27:40|36.91|36.91|36.74|36.74|36.91|36.91|36.74|36.74|0
1628004470000|2021-08-03 15:27:50|36.77|36.77|36.81|36.81|36.81|36.81|36.77|36.77|0
1628004480000|2021-08-03 15:28:00|36.85|36.85|36.86|36.86|36.86|36.86|36.85|36.85|0
1628004490000|2021-08-03 15:28:10|36.84|36.84|36.76|36.76|36.84|36.84|36.76|36.76|0
1628004500000|2021-08-03 15:28:20|36.71|36.71|36.65|36.65|36.71|36.71|36.65|36.65|0
1628004510000|2021-08-03 15:28:30|36.76|36.76|36.72|36.72|36.76|36.76|36.72|36.72|0
1628004520000|2021-08-03 15:28:40|36.7|36.7|36.73|36.73|36.73|36.73|36.7|36.7|0
1628004530000|2021-08-03 15:28:50|36.79|36.79|36.79|36.79|36.79|36.79|36.79|36.79|0
1628004540000|2021-08-03 15:29:00|36.72|36.72|36.72|36.72|36.72|36.72|36.72|36.72|0
1628004550000|2021-08-03 15:29:10|36.69|36.69|36.68|36.68|36.69|36.69|36.68|36.68|0
1628004560000|2021-08-03 15:29:20|36.72|36.72|36.63|36.63|36.72|36.72|36.63|36.63|0
1628004570000|2021-08-03 15:29:30|36.59|36.59|36.58|36.58|36.59|36.59|36.58|36.58|0
1628004580000|2021-08-03 15:29:40|36.59|36.59|36.59|36.59|36.59|36.59|36.59|36.59|0
1628004590000|2021-08-03 15:29:50|36.65|36.65|36.65|36.65|36.65|36.65|36.65|36.65|0
1628004600000|2021-08-03 15:30:00|36.59|36.59|36.59|36.59|36.59|36.59|36.59|36.59|0
1628004610000|2021-08-03 15:30:10|36.54|36.54|36.52|36.52|36.54|36.54|36.52|36.52|0
1628004620000|2021-08-03 15:30:20|36.42|36.42|36.42|36.42|36.42|36.42|36.42|36.42|0
1628004630000|2021-08-03 15:30:30|36.45|36.45|36.45|36.45|36.45|36.45|36.45|36.45|0
1628004640000|2021-08-03 15:30:40|36.42|36.42|36.38|36.38|36.42|36.42|36.38|36.38|0
1628004650000|2021-08-03 15:30:50|36.37|36.37|36.37|36.37|36.37|36.37|36.37|36.37|0
1628004660000|2021-08-03 15:31:00|36.41|36.41|36.4|36.4|36.41|36.41|36.4|36.4|0
1628004670000|2021-08-03 15:31:10|36.39|36.39|36.39|36.39|36.39|36.39|36.39|36.39|0
1628004680000|2021-08-03 15:31:20|36.37|36.37|36.35|36.35|36.37|36.37|36.35|36.35|0
1628004690000|2021-08-03 15:31:30|36.38|36.38|36.38|36.38|36.38|36.38|36.38|36.38|0
1628004700000|2021-08-03 15:31:40|36.32|36.32|36.27|36.27|36.32|36.32|36.27|36.27|0
1628004710000|2021-08-03 15:31:50|36.25|36.25|36.29|36.29|36.29|36.29|36.25|36.25|0
1628004720000|2021-08-03 15:32:00|36.35|36.35|36.32|36.32|36.35|36.35|36.32|36.32|0
1628004730000|2021-08-03 15:32:10|36.28|36.28|36.26|36.26|36.28|36.28|36.26|36.26|0
1628004740000|2021-08-03 15:32:20|36.25|36.25|36.22|36.22|36.25|36.25|36.22|36.22|0
1628004750000|2021-08-03 15:32:30|36.34|36.34|36.32|36.32|36.34|36.34|36.32|36.32|0
1628004760000|2021-08-03 15:32:40|36.29|36.29|36.31|36.31|36.31|36.31|36.29|36.29|0
1628004770000|2021-08-03 15:32:50|36.29|36.29|36.28|36.28|36.29|36.29|36.28|36.28|0
1628004780000|2021-08-03 15:33:00|36.24|36.24|36.19|36.19|36.24|36.24|36.19|36.19|0
1628004790000|2021-08-03 15:33:10|36.2|36.2|36.21|36.21|36.21|36.21|36.2|36.2|0
1628004800000|2021-08-03 15:33:20|36.26|36.26|36.3|36.3|36.3|36.3|36.26|36.26|0
1628004810000|2021-08-03 15:33:30|36.28|36.28|36.32|36.32|36.32|36.32|36.28|36.28|0
1628004820000|2021-08-03 15:33:40|36.24|36.24|36.24|36.24|36.24|36.24|36.24|36.24|0
1628004830000|2021-08-03 15:33:50|36.25|36.25|36.24|36.24|36.25|36.25|36.24|36.24|0
1628004840000|2021-08-03 15:34:00|36.23|36.23|36.21|36.21|36.23|36.23|36.21|36.21|0
1628004850000|2021-08-03 15:34:10|36.24|36.24|36.1|36.1|36.24|36.24|36.1|36.1|0
1628004860000|2021-08-03 15:34:20|36.11|36.11|36.07|36.07|36.11|36.11|36.07|36.07|0
1628004870000|2021-08-03 15:34:30|36.06|36.06|36.02|36.02|36.06|36.06|36.02|36.02|0
1628004880000|2021-08-03 15:34:40|35.99|35.99|36.03|36.03|36.03|36.03|35.99|35.99|0
1628004890000|2021-08-03 15:34:50|36.09|36.09|36.07|36.07|36.09|36.09|36.07|36.07|0
1628004900000|2021-08-03 15:35:00|36.02|36.02|36.03|36.03|36.03|36.03|36.02|36.02|0
1628004910000|2021-08-03 15:35:10|36.08|36.08|36|36|36.08|36.08|36|36|0
1628004920000|2021-08-03 15:35:20|36.15|36.15|36.12|36.12|36.15|36.15|36.12|36.12|0
1628004930000|2021-08-03 15:35:30|36.07|36.07|36.1|36.1|36.1|36.1|36.07|36.07|0
1628004940000|2021-08-03 15:35:40|36.12|36.12|36.08|36.08|36.12|36.12|36.08|36.08|0
1628004950000|2021-08-03 15:35:50|36.16|36.16|36.17|36.17|36.17|36.17|36.16|36.16|0
1628004960000|2021-08-03 15:36:00|36.2|36.2|36.16|36.16|36.2|36.2|36.16|36.16|0
1628004970000|2021-08-03 15:36:10|36.14|36.14|36.19|36.19|36.19|36.19|36.14|36.14|0
1628004980000|2021-08-03 15:36:20|36.18|36.18|36.12|36.12|36.18|36.18|36.12|36.12|0
1628004990000|2021-08-03 15:36:30|36.16|36.16|36.23|36.23|36.23|36.23|36.16|36.16|0
1628005000000|2021-08-03 15:36:40|36.24|36.24|36.24|36.24|36.24|36.24|36.24|36.24|0
1628005010000|2021-08-03 15:36:50|36.26|36.26|36.26|36.26|36.26|36.26|36.26|36.26|0
1628005020000|2021-08-03 15:37:00|36.39|36.39|36.45|36.45|36.45|36.45|36.39|36.39|0
1628005030000|2021-08-03 15:37:10|36.54|36.54|36.54|36.54|36.54|36.54|36.54|36.54|0
1628005040000|2021-08-03 15:37:20|36.61|36.61|36.64|36.64|36.64|36.64|36.61|36.61|0
1628005050000|2021-08-03 15:37:30|36.66|36.66|36.65|36.65|36.66|36.66|36.65|36.65|0
1628005060000|2021-08-03 15:37:40|36.67|36.67|36.65|36.65|36.67|36.67|36.65|36.65|0
1628005070000|2021-08-03 15:37:50|36.67|36.67|36.7|36.7|36.7|36.7|36.67|36.67|0
1628005080000|2021-08-03 15:38:00|36.64|36.64|36.53|36.53|36.64|36.64|36.53|36.53|0
1628005090000|2021-08-03 15:38:10|36.44|36.44|36.39|36.39|36.44|36.44|36.39|36.39|0
1628005100000|2021-08-03 15:38:20|36.44|36.44|36.46|36.46|36.46|36.46|36.44|36.44|0
1628005110000|2021-08-03 15:38:30|36.49|36.49|36.5|36.5|36.5|36.5|36.49|36.49|0
1628005120000|2021-08-03 15:38:40|36.55|36.55|36.63|36.63|36.63|36.63|36.55|36.55|0
1628005130000|2021-08-03 15:38:50|36.58|36.58|36.64|36.64|36.64|36.64|36.58|36.58|0
1628005140000|2021-08-03 15:39:00|36.66|36.66|36.58|36.58|36.66|36.66|36.58|36.58|0
1628005150000|2021-08-03 15:39:10|36.59|36.59|36.6|36.6|36.6|36.6|36.59|36.59|0
1628005160000|2021-08-03 15:39:20|36.59|36.59|36.61|36.61|36.61|36.61|36.59|36.59|0
1628005170000|2021-08-03 15:39:30|36.6|36.6|36.59|36.59|36.6|36.6|36.59|36.59|0
1628005180000|2021-08-03 15:39:40|36.58|36.58|36.64|36.64|36.64|36.64|36.58|36.58|0
1628005190000|2021-08-03 15:39:50|36.61|36.61|36.65|36.65|36.65|36.65|36.61|36.61|0
1628005200000|2021-08-03 15:40:00|36.6|36.6|36.71|36.71|36.71|36.71|36.6|36.6|0
1628005210000|2021-08-03 15:40:10|36.74|36.74|36.72|36.72|36.74|36.74|36.72|36.72|0
1628005230000|2021-08-03 15:40:30|36.74|36.74|36.74|36.74|36.74|36.74|36.74|36.74|0
1628005240000|2021-08-03 15:40:40|36.88|36.88|36.88|36.88|36.88|36.88|36.88|36.88|0
1628005250000|2021-08-03 15:40:50|36.89|36.89|36.9|36.9|36.9|36.9|36.89|36.89|0
1628005260000|2021-08-03 15:41:00|36.82|36.82|36.82|36.82|36.82|36.82|36.82|36.82|0
1628005270000|2021-08-03 15:41:10|36.72|36.72|36.74|36.74|36.74|36.74|36.72|36.72|0
1628005280000|2021-08-03 15:41:20|36.75|36.75|36.75|36.75|36.75|36.75|36.75|36.75|0
1628005290000|2021-08-03 15:41:30|36.74|36.74|36.76|36.76|36.76|36.76|36.74|36.74|0
1628005300000|2021-08-03 15:41:40|36.82|36.82|36.81|36.81|36.82|36.82|36.81|36.81|0
1628005310000|2021-08-03 15:41:50|36.85|36.85|36.83|36.83|36.85|36.85|36.83|36.83|0
1628005320000|2021-08-03 15:42:00|36.87|36.87|36.87|36.87|36.87|36.87|36.87|36.87|0
1628005330000|2021-08-03 15:42:10|36.97|36.97|37.04|37.04|37.04|37.04|36.97|36.97|0
1628005340000|2021-08-03 15:42:20|36.99|36.99|37.02|37.02|37.02|37.02|36.99|36.99|0
1628005350000|2021-08-03 15:42:30|36.99|36.99|36.97|36.97|36.99|36.99|36.97|36.97|0
1628005360000|2021-08-03 15:42:40|36.96|36.96|36.98|36.98|36.98|36.98|36.96|36.96|0
1628005370000|2021-08-03 15:42:50|36.79|36.79|36.79|36.79|36.79|36.79|36.79|36.79|0
1628005380000|2021-08-03 15:43:00|36.8|36.8|36.85|36.85|36.85|36.85|36.8|36.8|0
1628005390000|2021-08-03 15:43:10|36.87|36.87|36.9|36.9|36.9|36.9|36.87|36.87|0
1628005400000|2021-08-03 15:43:20|36.91|36.91|36.9|36.9|36.91|36.91|36.9|36.9|0
1628005410000|2021-08-03 15:43:30|36.87|36.87|36.85|36.85|36.87|36.87|36.85|36.85|0
1628005420000|2021-08-03 15:43:40|36.86|36.86|36.86|36.86|36.86|36.86|36.86|36.86|0
1628005430000|2021-08-03 15:43:50|36.89|36.89|36.9|36.9|36.9|36.9|36.89|36.89|0
1628005440000|2021-08-03 15:44:00|36.85|36.85|36.85|36.85|36.85|36.85|36.85|36.85|0
1628005450000|2021-08-03 15:44:10|36.87|36.87|36.86|36.86|36.87|36.87|36.86|36.86|0
1628005460000|2021-08-03 15:44:20|36.85|36.85|36.72|36.72|36.85|36.85|36.72|36.72|0
1628005470000|2021-08-03 15:44:30|36.95|36.95|36.73|36.73|36.95|36.95|36.73|36.73|0
1628005480000|2021-08-03 15:44:40|36.71|36.71|36.74|36.74|36.74|36.74|36.71|36.71|0
1628005490000|2021-08-03 15:44:50|36.77|36.77|36.64|36.64|36.77|36.77|36.64|36.64|0
1628005500000|2021-08-03 15:45:00|36.63|36.63|36.6|36.6|36.63|36.63|36.6|36.6|0
1628005510000|2021-08-03 15:45:10|36.48|36.48|36.48|36.48|36.48|36.48|36.48|36.48|0
1628005520000|2021-08-03 15:45:20|36.49|36.49|36.49|36.49|36.49|36.49|36.49|36.49|0
1628005530000|2021-08-03 15:45:30|36.55|36.55|36.55|36.55|36.55|36.55|36.55|36.55|0
1628005540000|2021-08-03 15:45:40|36.57|36.57|36.54|36.54|36.57|36.57|36.54|36.54|0
1628005550000|2021-08-03 15:45:50|36.62|36.62|36.71|36.71|36.71|36.71|36.62|36.62|0
1628005560000|2021-08-03 15:46:00|36.64|36.64|36.7|36.7|36.7|36.7|36.64|36.64|0
1628005570000|2021-08-03 15:46:10|36.69|36.69|36.7|36.7|36.7|36.7|36.69|36.69|0
1628005580000|2021-08-03 15:46:20|36.71|36.71|36.72|36.72|36.72|36.72|36.71|36.71|0
1628005590000|2021-08-03 15:46:30|36.66|36.66|36.67|36.67|36.67|36.67|36.66|36.66|0
1628005600000|2021-08-03 15:46:40|36.69|36.69|36.65|36.65|36.69|36.69|36.65|36.65|0
1628005610000|2021-08-03 15:46:50|36.71|36.71|36.69|36.69|36.71|36.71|36.69|36.69|0
1628005620000|2021-08-03 15:47:00|36.72|36.72|36.71|36.71|36.72|36.72|36.71|36.71|0
1628005630000|2021-08-03 15:47:10|36.74|36.74|36.74|36.74|36.74|36.74|36.74|36.74|0
1628005640000|2021-08-03 15:47:20|36.71|36.71|36.71|36.71|36.71|36.71|36.71|36.71|0
1628005650000|2021-08-03 15:47:30|36.69|36.69|36.61|36.61|36.69|36.69|36.61|36.61|0
1628005660000|2021-08-03 15:47:40|36.58|36.58|36.62|36.62|36.62|36.62|36.58|36.58|0
1628005670000|2021-08-03 15:47:50|36.59|36.59|36.57|36.57|36.59|36.59|36.57|36.57|0
1628005680000|2021-08-03 15:48:00|36.58|36.58|36.61|36.61|36.61|36.61|36.58|36.58|0
1628005690000|2021-08-03 15:48:10|36.64|36.64|36.67|36.67|36.67|36.67|36.64|36.64|0
1628005700000|2021-08-03 15:48:20|36.7|36.7|36.69|36.69|36.7|36.7|36.69|36.69|0
1628005710000|2021-08-03 15:48:30|36.72|36.72|36.72|36.72|36.72|36.72|36.72|36.72|0
1628005720000|2021-08-03 15:48:40|36.73|36.73|36.71|36.71|36.73|36.73|36.71|36.71|0
1628005730000|2021-08-03 15:48:50|36.63|36.63|36.63|36.63|36.63|36.63|36.63|36.63|0
1628005740000|2021-08-03 15:49:00|36.6|36.6|36.6|36.6|36.6|36.6|36.6|36.6|0
1628005750000|2021-08-03 15:49:10|36.69|36.69|36.72|36.72|36.72|36.72|36.69|36.69|0
1628005760000|2021-08-03 15:49:20|36.77|36.77|36.76|36.76|36.77|36.77|36.76|36.76|0
1628005770000|2021-08-03 15:49:30|36.71|36.71|36.71|36.71|36.71|36.71|36.71|36.71|0
1628005780000|2021-08-03 15:49:40|36.74|36.74|36.77|36.77|36.77|36.77|36.74|36.74|0
1628005790000|2021-08-03 15:49:50|36.74|36.74|36.77|36.77|36.77|36.77|36.74|36.74|0
1628005810000|2021-08-03 15:50:10|36.76|36.76|36.75|36.75|36.76|36.76|36.75|36.75|0
1628005820000|2021-08-03 15:50:20|36.76|36.76|36.76|36.76|36.76|36.76|36.76|36.76|0
1628005830000|2021-08-03 15:50:30|36.77|36.77|36.77|36.77|36.77|36.77|36.77|36.77|0
1628005840000|2021-08-03 15:50:40|36.76|36.76|36.77|36.77|36.77|36.77|36.76|36.76|0
1628005850000|2021-08-03 15:50:50|36.76|36.76|36.76|36.76|36.76|36.76|36.76|36.76|0
1628005860000|2021-08-03 15:51:00|36.77|36.77|36.74|36.74|36.77|36.77|36.74|36.74|0
1628005880000|2021-08-03 15:51:20|36.73|36.73|36.69|36.69|36.73|36.73|36.69|36.69|0
1628005890000|2021-08-03 15:51:30|36.74|36.74|36.7|36.7|36.74|36.74|36.7|36.7|0
1628005900000|2021-08-03 15:51:40|36.69|36.69|36.69|36.69|36.69|36.69|36.69|36.69|0
1628005910000|2021-08-03 15:51:50|36.65|36.65|36.6|36.6|36.65|36.65|36.6|36.6|0
1628005920000|2021-08-03 15:52:00|36.54|36.54|36.54|36.54|36.54|36.54|36.54|36.54|0
1628005940000|2021-08-03 15:52:20|36.5|36.5|36.51|36.51|36.51|36.51|36.5|36.5|0
1628005950000|2021-08-03 15:52:30|36.44|36.44|36.47|36.47|36.47|36.47|36.44|36.44|0
1628005960000|2021-08-03 15:52:40|36.56|36.56|36.44|36.44|36.56|36.56|36.44|36.44|0
1628005970000|2021-08-03 15:52:50|36.46|36.46|36.46|36.46|36.46|36.46|36.46|36.46|0
1628005980000|2021-08-03 15:53:00|36.48|36.48|36.48|36.48|36.48|36.48|36.48|36.48|0
1628005990000|2021-08-03 15:53:10|36.35|36.35|36.33|36.33|36.35|36.35|36.33|36.33|0
1628006000000|2021-08-03 15:53:20|36.43|36.43|36.46|36.46|36.46|36.46|36.43|36.43|0
1628006010000|2021-08-03 15:53:30|36.44|36.44|36.39|36.39|36.44|36.44|36.39|36.39|0
1628006020000|2021-08-03 15:53:40|36.31|36.31|36.31|36.31|36.31|36.31|36.31|36.31|0
1628006030000|2021-08-03 15:53:50|36.34|36.34|36.4|36.4|36.4|36.4|36.34|36.34|0
1628006040000|2021-08-03 15:54:00|36.46|36.46|36.46|36.46|36.46|36.46|36.46|36.46|0
1628006050000|2021-08-03 15:54:10|36.51|36.51|36.5|36.5|36.51|36.51|36.5|36.5|0
1628006060000|2021-08-03 15:54:20|36.52|36.52|36.49|36.49|36.52|36.52|36.49|36.49|0
1628006070000|2021-08-03 15:54:30|36.52|36.52|36.64|36.64|36.64|36.64|36.52|36.52|0
1628006080000|2021-08-03 15:54:40|36.59|36.59|36.64|36.64|36.64|36.64|36.59|36.59|0
1628006090000|2021-08-03 15:54:50|36.6|36.6|36.64|36.64|36.64|36.64|36.6|36.6|0
1628006100000|2021-08-03 15:55:00|36.69|36.69|36.76|36.76|36.76|36.76|36.69|36.69|0
1628006110000|2021-08-03 15:55:10|36.72|36.72|36.71|36.71|36.72|36.72|36.71|36.71|0
1628006120000|2021-08-03 15:55:20|36.68|36.68|36.63|36.63|36.68|36.68|36.63|36.63|0
1628006130000|2021-08-03 15:55:30|36.56|36.56|36.45|36.45|36.56|36.56|36.45|36.45|0
1628006140000|2021-08-03 15:55:40|36.47|36.47|36.48|36.48|36.48|36.48|36.47|36.47|0
1628006150000|2021-08-03 15:55:50|36.46|36.46|36.48|36.48|36.48|36.48|36.46|36.46|0
1628006160000|2021-08-03 15:56:00|36.46|36.46|36.47|36.47|36.47|36.47|36.46|36.46|0
1628006170000|2021-08-03 15:56:10|36.49|36.49|36.49|36.49|36.49|36.49|36.49|36.49|0
1628006180000|2021-08-03 15:56:20|36.5|36.5|36.51|36.51|36.51|36.51|36.5|36.5|0
1628006190000|2021-08-03 15:56:30|36.49|36.49|36.45|36.45|36.49|36.49|36.45|36.45|0
1628006200000|2021-08-03 15:56:40|36.41|36.41|36.4|36.4|36.41|36.41|36.4|36.4|0
1628006210000|2021-08-03 15:56:50|36.48|36.48|36.47|36.47|36.48|36.48|36.47|36.47|0
1628006220000|2021-08-03 15:57:00|36.46|36.46|36.56|36.56|36.56|36.56|36.46|36.46|0
1628006230000|2021-08-03 15:57:10|36.55|36.55|36.55|36.55|36.55|36.55|36.55|36.55|0
1628006240000|2021-08-03 15:57:20|36.61|36.61|36.61|36.61|36.61|36.61|36.61|36.61|0
1628006250000|2021-08-03 15:57:30|36.56|36.56|36.57|36.57|36.57|36.57|36.56|36.56|0
1628006260000|2021-08-03 15:57:40|36.58|36.58|36.58|36.58|36.58|36.58|36.58|36.58|0
1628006270000|2021-08-03 15:57:50|36.59|36.59|36.59|36.59|36.59|36.59|36.59|36.59|0
1628006290000|2021-08-03 15:58:10|36.6|36.6|36.6|36.6|36.6|36.6|36.6|36.6|0
1628006310000|2021-08-03 15:58:30|36.58|36.58|36.64|36.64|36.64|36.64|36.58|36.58|0
1628006330000|2021-08-03 15:58:50|36.63|36.63|36.67|36.67|36.67|36.67|36.63|36.63|0
1628006340000|2021-08-03 15:59:00|36.71|36.71|36.72|36.72|36.72|36.72|36.71|36.71|0
1628006350000|2021-08-03 15:59:10|36.71|36.71|36.71|36.71|36.71|36.71|36.71|36.71|0
1628006360000|2021-08-03 15:59:20|36.72|36.72|36.72|36.72|36.72|36.72|36.72|36.72|0
1628006370000|2021-08-03 15:59:30|36.71|36.71|36.71|36.71|36.71|36.71|36.71|36.71|0
1628006380000|2021-08-03 15:59:40|36.72|36.72|36.72|36.72|36.72|36.72|36.72|36.72|0
1628006390000|2021-08-03 15:59:50|36.71|36.71|36.71|36.71|36.71|36.71|36.71|36.71|0
1628006410000|2021-08-03 16:00:10|36.74|36.74|36.74|36.74|36.74|36.74|36.74|36.74|0
1628006420000|2021-08-03 16:00:20|36.75|36.75|36.77|36.77|36.77|36.77|36.75|36.75|0
1628006430000|2021-08-03 16:00:30|36.76|36.76|36.76|36.76|36.76|36.76|36.76|36.76|0
1628006440000|2021-08-03 16:00:40|36.77|36.77|36.62|36.62|36.77|36.77|36.62|36.62|0
1628006450000|2021-08-03 16:00:50|36.66|36.66|36.67|36.67|36.67|36.67|36.66|36.66|0
1628006460000|2021-08-03 16:01:00|36.64|36.64|36.66|36.66|36.66|36.66|36.64|36.64|0
1628006470000|2021-08-03 16:01:10|36.67|36.67|36.69|36.69|36.69|36.69|36.67|36.67|0
1628006480000|2021-08-03 16:01:20|36.67|36.67|36.63|36.63|36.67|36.67|36.63|36.63|0
1628006490000|2021-08-03 16:01:30|36.58|36.58|36.57|36.57|36.58|36.58|36.57|36.57|0
1628006500000|2021-08-03 16:01:40|36.58|36.58|36.59|36.59|36.59|36.59|36.58|36.58|0
1628006510000|2021-08-03 16:01:50|36.6|36.6|36.6|36.6|36.6|36.6|36.6|36.6|0
1628006520000|2021-08-03 16:02:00|36.65|36.65|36.65|36.65|36.65|36.65|36.65|36.65|0
1628006530000|2021-08-03 16:02:10|36.67|36.67|36.63|36.63|36.67|36.67|36.63|36.63|0
1628006540000|2021-08-03 16:02:20|36.66|36.66|36.66|36.66|36.66|36.66|36.66|36.66|0
1628006550000|2021-08-03 16:02:30|36.57|36.57|36.59|36.59|36.59|36.59|36.57|36.57|0
1628006560000|2021-08-03 16:02:40|36.6|36.6|36.67|36.67|36.67|36.67|36.6|36.6|0
1628006570000|2021-08-03 16:02:50|36.62|36.62|36.59|36.59|36.62|36.62|36.59|36.59|0
1628006580000|2021-08-03 16:03:00|36.61|36.61|36.61|36.61|36.61|36.61|36.61|36.61|0
1628006590000|2021-08-03 16:03:10|36.64|36.64|36.67|36.67|36.67|36.67|36.64|36.64|0
1628006610000|2021-08-03 16:03:30|36.66|36.66|36.66|36.66|36.66|36.66|36.66|36.66|0
1628006620000|2021-08-03 16:03:40|36.64|36.64|36.62|36.62|36.64|36.64|36.62|36.62|0
1628006630000|2021-08-03 16:03:50|36.65|36.65|36.6|36.6|36.65|36.65|36.6|36.6|0
1628006640000|2021-08-03 16:04:00|36.61|36.61|36.52|36.52|36.61|36.61|36.52|36.52|0
1628006650000|2021-08-03 16:04:10|36.59|36.59|36.57|36.57|36.59|36.59|36.57|36.57|0
1628006660000|2021-08-03 16:04:20|36.54|36.54|36.58|36.58|36.58|36.58|36.54|36.54|0
1628006670000|2021-08-03 16:04:30|36.64|36.64|36.62|36.62|36.64|36.64|36.62|36.62|0
1628006680000|2021-08-03 16:04:40|36.57|36.57|36.66|36.66|36.66|36.66|36.57|36.57|0
1628006690000|2021-08-03 16:04:50|36.7|36.7|36.7|36.7|36.7|36.7|36.7|36.7|0
1628006700000|2021-08-03 16:05:00|36.66|36.66|36.61|36.61|36.66|36.66|36.61|36.61|0
1628006710000|2021-08-03 16:05:10|36.66|36.66|36.64|36.64|36.66|36.66|36.64|36.64|0
1628006720000|2021-08-03 16:05:20|36.61|36.61|36.6|36.6|36.61|36.61|36.6|36.6|0
1628006730000|2021-08-03 16:05:30|36.63|36.63|36.63|36.63|36.63|36.63|36.63|36.63|0
1628006740000|2021-08-03 16:05:40|36.62|36.62|36.6|36.6|36.62|36.62|36.6|36.6|0
1628006750000|2021-08-03 16:05:50|36.68|36.68|36.65|36.65|36.68|36.68|36.65|36.65|0
1628006760000|2021-08-03 16:06:00|36.73|36.73|36.69|36.69|36.73|36.73|36.69|36.69|0
1628006770000|2021-08-03 16:06:10|36.72|36.72|36.72|36.72|36.72|36.72|36.72|36.72|0
1628006780000|2021-08-03 16:06:20|36.67|36.67|36.68|36.68|36.68|36.68|36.67|36.67|0
1628006790000|2021-08-03 16:06:30|36.7|36.7|36.69|36.69|36.7|36.7|36.69|36.69|0
1628006800000|2021-08-03 16:06:40|36.67|36.67|36.67|36.67|36.67|36.67|36.67|36.67|0
1628006810000|2021-08-03 16:06:50|36.63|36.63|36.62|36.62|36.63|36.63|36.62|36.62|0
1628006820000|2021-08-03 16:07:00|36.68|36.68|36.64|36.64|36.68|36.68|36.64|36.64|0
1628006830000|2021-08-03 16:07:10|36.74|36.74|36.73|36.73|36.74|36.74|36.73|36.73|0
1628006840000|2021-08-03 16:07:20|36.69|36.69|36.76|36.76|36.76|36.76|36.69|36.69|0
1628006860000|2021-08-03 16:07:40|36.75|36.75|36.74|36.74|36.75|36.75|36.74|36.74|0
1628006870000|2021-08-03 16:07:50|36.71|36.71|36.71|36.71|36.71|36.71|36.71|36.71|0
1628006880000|2021-08-03 16:08:00|36.73|36.73|36.73|36.73|36.73|36.73|36.73|36.73|0
1628006890000|2021-08-03 16:08:10|36.74|36.74|36.68|36.68|36.74|36.74|36.68|36.68|0
1628006900000|2021-08-03 16:08:20|36.69|36.69|36.69|36.69|36.69|36.69|36.69|36.69|0
1628006910000|2021-08-03 16:08:30|36.67|36.67|36.66|36.66|36.67|36.67|36.66|36.66|0
1628006920000|2021-08-03 16:08:40|36.7|36.7|36.69|36.69|36.7|36.7|36.69|36.69|0
1628006930000|2021-08-03 16:08:50|36.67|36.67|36.63|36.63|36.67|36.67|36.63|36.63|0
1628006940000|2021-08-03 16:09:00|36.64|36.64|36.62|36.62|36.64|36.64|36.62|36.62|0
1628006950000|2021-08-03 16:09:10|36.52|36.52|36.54|36.54|36.54|36.54|36.52|36.52|0
1628006960000|2021-08-03 16:09:20|36.6|36.6|36.49|36.49|36.6|36.6|36.49|36.49|0
1628006970000|2021-08-03 16:09:30|36.55|36.55|36.54|36.54|36.55|36.55|36.54|36.54|0
1628006980000|2021-08-03 16:09:40|36.55|36.55|36.62|36.62|36.62|36.62|36.55|36.55|0
1628006990000|2021-08-03 16:09:50|36.61|36.61|36.62|36.62|36.62|36.62|36.61|36.61|0
1628007000000|2021-08-03 16:10:00|36.65|36.65|36.65|36.65|36.65|36.65|36.65|36.65|0
1628007010000|2021-08-03 16:10:10|36.64|36.64|36.64|36.64|36.64|36.64|36.64|36.64|0
1628007020000|2021-08-03 16:10:20|36.66|36.66|36.63|36.63|36.66|36.66|36.63|36.63|0
1628007030000|2021-08-03 16:10:30|36.57|36.57|36.57|36.57|36.57|36.57|36.57|36.57|0
1628007040000|2021-08-03 16:10:40|36.6|36.6|36.6|36.6|36.6|36.6|36.6|36.6|0
1628007050000|2021-08-03 16:10:50|36.61|36.61|36.62|36.62|36.62|36.62|36.61|36.61|0
1628007060000|2021-08-03 16:11:00|36.66|36.66|36.66|36.66|36.66|36.66|36.66|36.66|0
1628007070000|2021-08-03 16:11:10|36.68|36.68|36.7|36.7|36.7|36.7|36.68|36.68|0
1628007080000|2021-08-03 16:11:20|36.77|36.77|36.77|36.77|36.77|36.77|36.77|36.77|0
1628007090000|2021-08-03 16:11:30|36.73|36.73|36.72|36.72|36.73|36.73|36.72|36.72|0
1628007100000|2021-08-03 16:11:40|36.73|36.73|36.73|36.73|36.73|36.73|36.73|36.73|0
1628007110000|2021-08-03 16:11:50|36.71|36.71|36.71|36.71|36.71|36.71|36.71|36.71|0
1628007120000|2021-08-03 16:12:00|36.68|36.68|36.72|36.72|36.72|36.72|36.68|36.68|0
1628007130000|2021-08-03 16:12:10|36.7|36.7|36.72|36.72|36.72|36.72|36.7|36.7|0
1628007140000|2021-08-03 16:12:20|36.69|36.69|36.69|36.69|36.69|36.69|36.69|36.69|0
1628007160000|2021-08-03 16:12:40|36.72|36.72|36.73|36.73|36.73|36.73|36.72|36.72|0
1628007170000|2021-08-03 16:12:50|36.74|36.74|36.77|36.77|36.77|36.77|36.74|36.74|0
1628007180000|2021-08-03 16:13:00|36.79|36.79|36.56|36.56|36.79|36.79|36.56|36.56|0
1628007190000|2021-08-03 16:13:10|36.6|36.6|36.59|36.59|36.6|36.6|36.59|36.59|0
1628007200000|2021-08-03 16:13:20|36.74|36.74|36.66|36.66|36.74|36.74|36.66|36.66|0
1628007210000|2021-08-03 16:13:30|36.67|36.67|36.74|36.74|36.74|36.74|36.67|36.67|0
1628007220000|2021-08-03 16:13:40|36.7|36.7|36.69|36.69|36.7|36.7|36.69|36.69|0
1628007230000|2021-08-03 16:13:50|36.66|36.66|36.66|36.66|36.66|36.66|36.66|36.66|0
1628007240000|2021-08-03 16:14:00|36.64|36.64|36.63|36.63|36.64|36.64|36.63|36.63|0
1628007250000|2021-08-03 16:14:10|36.61|36.61|36.62|36.62|36.62|36.62|36.61|36.61|0
1628007260000|2021-08-03 16:14:20|36.68|36.68|36.67|36.67|36.68|36.68|36.67|36.67|0
1628007270000|2021-08-03 16:14:30|36.64|36.64|36.62|36.62|36.64|36.64|36.62|36.62|0
1628007280000|2021-08-03 16:14:40|36.66|36.66|36.66|36.66|36.66|36.66|36.66|36.66|0
1628007290000|2021-08-03 16:14:50|36.64|36.64|36.65|36.65|36.65|36.65|36.64|36.64|0
1628007300000|2021-08-03 16:15:00|36.68|36.68|36.66|36.66|36.68|36.68|36.66|36.66|0
1628007310000|2021-08-03 16:15:10|36.69|36.69|36.75|36.75|36.75|36.75|36.69|36.69|0
1628007320000|2021-08-03 16:15:20|36.77|36.77|36.74|36.74|36.77|36.77|36.74|36.74|0
1628007330000|2021-08-03 16:15:30|36.8|36.8|36.79|36.79|36.8|36.8|36.79|36.79|0
1628007340000|2021-08-03 16:15:40|36.77|36.77|36.77|36.77|36.77|36.77|36.77|36.77|0
1628007350000|2021-08-03 16:15:50|36.75|36.75|36.69|36.69|36.75|36.75|36.69|36.69|0
1628007360000|2021-08-03 16:16:00|36.7|36.7|36.7|36.7|36.7|36.7|36.7|36.7|0
1628007370000|2021-08-03 16:16:10|36.68|36.68|36.66|36.66|36.68|36.68|36.66|36.66|0
1628007380000|2021-08-03 16:16:20|36.68|36.68|36.7|36.7|36.7|36.7|36.68|36.68|0
1628007390000|2021-08-03 16:16:30|36.66|36.66|36.66|36.66|36.66|36.66|36.66|36.66|0
1628007400000|2021-08-03 16:16:40|36.68|36.68|36.7|36.7|36.7|36.7|36.68|36.68|0
1628007410000|2021-08-03 16:16:50|36.68|36.68|36.69|36.69|36.69|36.69|36.68|36.68|0
1628007420000|2021-08-03 16:17:00|36.67|36.67|36.69|36.69|36.69|36.69|36.67|36.67|0
1628007430000|2021-08-03 16:17:10|36.7|36.7|36.7|36.7|36.7|36.7|36.7|36.7|0
1628007440000|2021-08-03 16:17:20|36.72|36.72|36.76|36.76|36.76|36.76|36.72|36.72|0
1628007450000|2021-08-03 16:17:30|36.75|36.75|36.75|36.75|36.75|36.75|36.75|36.75|0
1628007460000|2021-08-03 16:17:40|36.74|36.74|36.75|36.75|36.75|36.75|36.74|36.74|0
1628007470000|2021-08-03 16:17:50|36.73|36.73|36.73|36.73|36.73|36.73|36.73|36.73|0
1628007480000|2021-08-03 16:18:00|36.77|36.77|36.74|36.74|36.77|36.77|36.74|36.74|0
1628007490000|2021-08-03 16:18:10|36.76|36.76|36.76|36.76|36.76|36.76|36.76|36.76|0
1628007510000|2021-08-03 16:18:30|36.74|36.74|36.73|36.73|36.74|36.74|36.73|36.73|0
1628007520000|2021-08-03 16:18:40|36.74|36.74|36.75|36.75|36.75|36.75|36.74|36.74|0
1628007530000|2021-08-03 16:18:50|36.76|36.76|36.75|36.75|36.76|36.76|36.75|36.75|0
1628007540000|2021-08-03 16:19:00|36.77|36.77|36.73|36.73|36.77|36.77|36.73|36.73|0
1628007550000|2021-08-03 16:19:10|36.79|36.79|36.79|36.79|36.79|36.79|36.79|36.79|0
1628007560000|2021-08-03 16:19:20|36.76|36.76|36.76|36.76|36.76|36.76|36.76|36.76|0
1628007570000|2021-08-03 16:19:30|36.7|36.7|36.7|36.7|36.7|36.7|36.7|36.7|0
1628007580000|2021-08-03 16:19:40|36.76|36.76|36.76|36.76|36.76|36.76|36.76|36.76|0
1628007610000|2021-08-03 16:20:10|36.74|36.74|36.77|36.77|36.77|36.77|36.74|36.74|0
1628007620000|2021-08-03 16:20:20|36.75|36.75|36.76|36.76|36.76|36.76|36.75|36.75|0
1628007630000|2021-08-03 16:20:30|36.74|36.74|36.73|36.73|36.74|36.74|36.73|36.73|0
1628007640000|2021-08-03 16:20:40|36.74|36.74|36.75|36.75|36.75|36.75|36.74|36.74|0
1628007650000|2021-08-03 16:20:50|36.69|36.69|36.72|36.72|36.72|36.72|36.69|36.69|0
1628007660000|2021-08-03 16:21:00|36.71|36.71|36.71|36.71|36.71|36.71|36.71|36.71|0
1628007670000|2021-08-03 16:21:10|36.69|36.69|36.6|36.6|36.69|36.69|36.6|36.6|0
1628007680000|2021-08-03 16:21:20|36.62|36.62|36.63|36.63|36.63|36.63|36.62|36.62|0
1628007690000|2021-08-03 16:21:30|36.66|36.66|36.65|36.65|36.66|36.66|36.65|36.65|0
1628007700000|2021-08-03 16:21:40|36.62|36.62|36.63|36.63|36.63|36.63|36.62|36.62|0
1628007710000|2021-08-03 16:21:50|36.62|36.62|36.62|36.62|36.62|36.62|36.62|36.62|0
1628007720000|2021-08-03 16:22:00|36.63|36.63|36.62|36.62|36.63|36.63|36.62|36.62|0
1628007730000|2021-08-03 16:22:10|36.61|36.61|36.61|36.61|36.61|36.61|36.61|36.61|0
1628007740000|2021-08-03 16:22:20|36.6|36.6|36.44|36.44|36.6|36.6|36.44|36.44|0
1628007750000|2021-08-03 16:22:30|36.46|36.46|36.51|36.51|36.51|36.51|36.46|36.46|0
1628007760000|2021-08-03 16:22:40|36.49|36.49|36.39|36.39|36.49|36.49|36.39|36.39|0
1628007770000|2021-08-03 16:22:50|36.38|36.38|36.5|36.5|36.5|36.5|36.38|36.38|0
1628007780000|2021-08-03 16:23:00|36.47|36.47|36.48|36.48|36.48|36.48|36.47|36.47|0
1628007790000|2021-08-03 16:23:10|36.49|36.49|36.49|36.49|36.49|36.49|36.49|36.49|0
1628007800000|2021-08-03 16:23:20|36.47|36.47|36.51|36.51|36.51|36.51|36.47|36.47|0
1628007810000|2021-08-03 16:23:30|36.55|36.55|36.56|36.56|36.56|36.56|36.55|36.55|0
1628007820000|2021-08-03 16:23:40|36.59|36.59|36.59|36.59|36.59|36.59|36.59|36.59|0
1628007830000|2021-08-03 16:23:50|36.6|36.6|36.64|36.64|36.64|36.64|36.6|36.6|0
1628007840000|2021-08-03 16:24:00|36.67|36.67|36.64|36.64|36.67|36.67|36.64|36.64|0
1628007850000|2021-08-03 16:24:10|36.68|36.68|36.66|36.66|36.68|36.68|36.66|36.66|0
1628007860000|2021-08-03 16:24:20|36.64|36.64|36.63|36.63|36.64|36.64|36.63|36.63|0
1628007870000|2021-08-03 16:24:30|36.61|36.61|36.62|36.62|36.62|36.62|36.61|36.61|0
1628007880000|2021-08-03 16:24:40|36.64|36.64|36.59|36.59|36.64|36.64|36.59|36.59|0
1628007890000|2021-08-03 16:24:50|36.63|36.63|36.67|36.67|36.67|36.67|36.63|36.63|0
1628007900000|2021-08-03 16:25:00|36.64|36.64|36.64|36.64|36.64|36.64|36.64|36.64|0
1628007920000|2021-08-03 16:25:20|36.73|36.73|36.69|36.69|36.73|36.73|36.69|36.69|0
1628007930000|2021-08-03 16:25:30|36.64|36.64|36.66|36.66|36.66|36.66|36.64|36.64|0
1628007940000|2021-08-03 16:25:40|36.68|36.68|36.64|36.64|36.68|36.68|36.64|36.64|0
1628007950000|2021-08-03 16:25:50|36.68|36.68|36.68|36.68|36.68|36.68|36.68|36.68|0
1628007960000|2021-08-03 16:26:00|36.66|36.66|36.68|36.68|36.68|36.68|36.66|36.66|0
1628007970000|2021-08-03 16:26:10|36.65|36.65|36.66|36.66|36.66|36.66|36.65|36.65|0
1628007980000|2021-08-03 16:26:20|36.67|36.67|36.67|36.67|36.67|36.67|36.67|36.67|0
1628007990000|2021-08-03 16:26:30|36.65|36.65|36.67|36.67|36.67|36.67|36.65|36.65|0
1628008000000|2021-08-03 16:26:40|36.65|36.65|36.65|36.65|36.65|36.65|36.65|36.65|0
1628008010000|2021-08-03 16:26:50|36.68|36.68|36.68|36.68|36.68|36.68|36.68|36.68|0
1628008020000|2021-08-03 16:27:00|36.63|36.63|36.64|36.64|36.64|36.64|36.63|36.63|0
1628008030000|2021-08-03 16:27:10|36.56|36.56|36.55|36.55|36.56|36.56|36.55|36.55|0
1628008040000|2021-08-03 16:27:20|36.54|36.54|36.57|36.57|36.57|36.57|36.54|36.54|0
1628008050000|2021-08-03 16:27:30|36.55|36.55|36.55|36.55|36.55|36.55|36.55|36.55|0
1628008060000|2021-08-03 16:27:40|36.56|36.56|36.57|36.57|36.57|36.57|36.56|36.56|0
1628008070000|2021-08-03 16:27:50|36.55|36.55|36.59|36.59|36.59|36.59|36.55|36.55|0
1628008080000|2021-08-03 16:28:00|36.61|36.61|36.6|36.6|36.61|36.61|36.6|36.6|0
1628008090000|2021-08-03 16:28:10|36.62|36.62|36.62|36.62|36.62|36.62|36.62|36.62|0
1628008100000|2021-08-03 16:28:20|36.61|36.61|36.61|36.61|36.61|36.61|36.61|36.61|0
1628008110000|2021-08-03 16:28:30|36.59|36.59|36.61|36.61|36.61|36.61|36.59|36.59|0
1628008130000|2021-08-03 16:28:50|36.64|36.64|36.59|36.59|36.64|36.64|36.59|36.59|0
1628008140000|2021-08-03 16:29:00|36.67|36.67|36.67|36.67|36.67|36.67|36.67|36.67|0
1628008150000|2021-08-03 16:29:10|36.65|36.65|36.67|36.67|36.67|36.67|36.65|36.65|0
1628008160000|2021-08-03 16:29:20|36.65|36.65|36.73|36.73|36.73|36.73|36.65|36.65|0
1628008170000|2021-08-03 16:29:30|36.72|36.72|36.69|36.69|36.72|36.72|36.69|36.69|0
1628008180000|2021-08-03 16:29:40|36.68|36.68|36.66|36.66|36.68|36.68|36.66|36.66|0
1628008190000|2021-08-03 16:29:50|36.68|36.68|36.68|36.68|36.68|36.68|36.68|36.68|0
1628008200000|2021-08-03 16:30:00|36.69|36.69|36.69|36.69|36.69|36.69|36.69|36.69|0
1628008210000|2021-08-03 16:30:10|36.72|36.72|36.72|36.72|36.72|36.72|36.72|36.72|0
1628008220000|2021-08-03 16:30:20|36.73|36.73|36.73|36.73|36.73|36.73|36.73|36.73|0
1628008230000|2021-08-03 16:30:30|36.76|36.76|36.75|36.75|36.76|36.76|36.75|36.75|0
1628008240000|2021-08-03 16:30:40|36.74|36.74|36.75|36.75|36.75|36.75|36.74|36.74|0
1628008260000|2021-08-03 16:31:00|36.76|36.76|36.74|36.74|36.76|36.76|36.74|36.74|0
1628008270000|2021-08-03 16:31:10|36.72|36.72|36.74|36.74|36.74|36.74|36.72|36.72|0
1628008280000|2021-08-03 16:31:20|36.7|36.7|36.7|36.7|36.7|36.7|36.7|36.7|0
1628008290000|2021-08-03 16:31:30|36.74|36.74|36.74|36.74|36.74|36.74|36.74|36.74|0
1628008300000|2021-08-03 16:31:40|36.73|36.73|36.76|36.76|36.76|36.76|36.73|36.73|0
1628008310000|2021-08-03 16:31:50|36.77|36.77|36.76|36.76|36.77|36.77|36.76|36.76|0
1628008320000|2021-08-03 16:32:00|36.75|36.75|36.74|36.74|36.75|36.75|36.74|36.74|0
1628008330000|2021-08-03 16:32:10|36.67|36.67|36.7|36.7|36.7|36.7|36.67|36.67|0
1628008340000|2021-08-03 16:32:20|36.69|36.69|36.69|36.69|36.69|36.69|36.69|36.69|0
1628008350000|2021-08-03 16:32:30|36.65|36.65|36.65|36.65|36.65|36.65|36.65|36.65|0
1628008360000|2021-08-03 16:32:40|36.69|36.69|36.67|36.67|36.69|36.69|36.67|36.67|0
1628008370000|2021-08-03 16:32:50|36.64|36.64|36.54|36.54|36.64|36.64|36.54|36.54|0
1628008380000|2021-08-03 16:33:00|36.53|36.53|36.57|36.57|36.57|36.57|36.53|36.53|0
1628008390000|2021-08-03 16:33:10|36.59|36.59|36.57|36.57|36.59|36.59|36.57|36.57|0
1628008400000|2021-08-03 16:33:20|36.53|36.53|36.53|36.53|36.53|36.53|36.53|36.53|0
1628008410000|2021-08-03 16:33:30|36.46|36.46|36.46|36.46|36.46|36.46|36.46|36.46|0
1628008420000|2021-08-03 16:33:40|36.43|36.43|36.48|36.48|36.48|36.48|36.43|36.43|0
1628008430000|2021-08-03 16:33:50|36.51|36.51|36.54|36.54|36.54|36.54|36.51|36.51|0
1628008440000|2021-08-03 16:34:00|36.51|36.51|36.52|36.52|36.52|36.52|36.51|36.51|0
1628008450000|2021-08-03 16:34:10|36.56|36.56|36.57|36.57|36.57|36.57|36.56|36.56|0
1628008460000|2021-08-03 16:34:20|36.56|36.56|36.55|36.55|36.56|36.56|36.55|36.55|0
1628008470000|2021-08-03 16:34:30|36.57|36.57|36.55|36.55|36.57|36.57|36.55|36.55|0
1628008480000|2021-08-03 16:34:40|36.58|36.58|36.58|36.58|36.58|36.58|36.58|36.58|0
1628008490000|2021-08-03 16:34:50|36.62|36.62|36.59|36.59|36.62|36.62|36.59|36.59|0
1628008500000|2021-08-03 16:35:00|36.64|36.64|36.64|36.64|36.64|36.64|36.64|36.64|0
1628008510000|2021-08-03 16:35:10|36.61|36.61|36.64|36.64|36.64|36.64|36.61|36.61|0
1628008520000|2021-08-03 16:35:20|36.61|36.61|36.58|36.58|36.61|36.61|36.58|36.58|0
1628008540000|2021-08-03 16:35:40|36.63|36.63|36.61|36.61|36.63|36.63|36.61|36.61|0
1628008550000|2021-08-03 16:35:50|36.6|36.6|36.6|36.6|36.6|36.6|36.6|36.6|0
1628008560000|2021-08-03 16:36:00|36.61|36.61|36.61|36.61|36.61|36.61|36.61|36.61|0
1628008580000|2021-08-03 16:36:20|36.64|36.64|36.64|36.64|36.64|36.64|36.64|36.64|0
1628008590000|2021-08-03 16:36:30|36.61|36.61|36.63|36.63|36.63|36.63|36.61|36.61|0
1628008600000|2021-08-03 16:36:40|36.61|36.61|36.61|36.61|36.61|36.61|36.61|36.61|0
1628008610000|2021-08-03 16:36:50|36.6|36.6|36.6|36.6|36.6|36.6|36.6|36.6|0
1628008620000|2021-08-03 16:37:00|36.59|36.59|36.57|36.57|36.59|36.59|36.57|36.57|0
1628008630000|2021-08-03 16:37:10|36.53|36.53|36.53|36.53|36.53|36.53|36.53|36.53|0
1628008640000|2021-08-03 16:37:20|36.59|36.59|36.57|36.57|36.59|36.59|36.57|36.57|0
1628008650000|2021-08-03 16:37:30|36.64|36.64|36.64|36.64|36.64|36.64|36.64|36.64|0
1628008660000|2021-08-03 16:37:40|36.6|36.6|36.6|36.6|36.6|36.6|36.6|36.6|0
1628008670000|2021-08-03 16:37:50|36.61|36.61|36.64|36.64|36.64|36.64|36.61|36.61|0
1628008680000|2021-08-03 16:38:00|36.63|36.63|36.63|36.63|36.63|36.63|36.63|36.63|0
1628008690000|2021-08-03 16:38:10|36.67|36.67|36.66|36.66|36.67|36.67|36.66|36.66|0
1628008700000|2021-08-03 16:38:20|36.68|36.68|36.66|36.66|36.68|36.68|36.66|36.66|0
1628008710000|2021-08-03 16:38:30|36.64|36.64|36.67|36.67|36.67|36.67|36.64|36.64|0
1628008720000|2021-08-03 16:38:40|36.7|36.7|36.69|36.69|36.7|36.7|36.69|36.69|0
1628008740000|2021-08-03 16:39:00|36.72|36.72|36.72|36.72|36.72|36.72|36.72|36.72|0
1628008750000|2021-08-03 16:39:10|36.67|36.67|36.72|36.72|36.72|36.72|36.67|36.67|0
1628008760000|2021-08-03 16:39:20|36.71|36.71|36.71|36.71|36.71|36.71|36.71|36.71|0
1628008770000|2021-08-03 16:39:30|36.72|36.72|36.72|36.72|36.72|36.72|36.72|36.72|0
1628008780000|2021-08-03 16:39:40|36.76|36.76|36.76|36.76|36.76|36.76|36.76|36.76|0
1628008790000|2021-08-03 16:39:50|36.75|36.75|36.75|36.75|36.75|36.75|36.75|36.75|0
1628008810000|2021-08-03 16:40:10|36.69|36.69|36.75|36.75|36.75|36.75|36.69|36.69|0
1628008820000|2021-08-03 16:40:20|36.76|36.76|36.7|36.7|36.76|36.76|36.7|36.7|0
1628008830000|2021-08-03 16:40:30|36.73|36.73|36.75|36.75|36.75|36.75|36.73|36.73|0
1628008840000|2021-08-03 16:40:40|36.74|36.74|36.75|36.75|36.75|36.75|36.74|36.74|0
1628008850000|2021-08-03 16:40:50|36.76|36.76|36.75|36.75|36.76|36.76|36.75|36.75|0
1628008870000|2021-08-03 16:41:10|36.74|36.74|36.74|36.74|36.74|36.74|36.74|36.74|0
1628008880000|2021-08-03 16:41:20|36.75|36.75|36.76|36.76|36.76|36.76|36.75|36.75|0
1628008890000|2021-08-03 16:41:30|36.75|36.75|36.76|36.76|36.76|36.76|36.75|36.75|0
1628008900000|2021-08-03 16:41:40|36.77|36.77|36.77|36.77|36.77|36.77|36.77|36.77|0
1628008910000|2021-08-03 16:41:50|37.18|37.18|37.18|37.18|37.18|37.18|37.18|37.18|0
1628008920000|2021-08-03 16:42:00|37.08|37.08|37.16|37.16|37.16|37.16|37.08|37.08|0
1628008930000|2021-08-03 16:42:10|37.24|37.24|37.29|37.29|37.29|37.29|37.24|37.24|0
1628008940000|2021-08-03 16:42:20|37.32|37.32|37.32|37.32|37.32|37.32|37.32|37.32|0
1628008950000|2021-08-03 16:42:30|37.31|37.31|37.24|37.24|37.31|37.31|37.24|37.24|0
1628008960000|2021-08-03 16:42:40|37.21|37.21|37.24|37.24|37.24|37.24|37.21|37.21|0
1628008970000|2021-08-03 16:42:50|37.25|37.25|37.23|37.23|37.25|37.25|37.23|37.23|0
1628008980000|2021-08-03 16:43:00|37.24|37.24|37.22|37.22|37.24|37.24|37.22|37.22|0
1628008990000|2021-08-03 16:43:10|37.26|37.26|37.26|37.26|37.26|37.26|37.26|37.26|0
1628009000000|2021-08-03 16:43:20|37.3|37.3|37.33|37.33|37.33|37.33|37.3|37.3|0
1628009020000|2021-08-03 16:43:40|37.32|37.32|37.26|37.26|37.32|37.32|37.26|37.26|0
1628009030000|2021-08-03 16:43:50|37.21|37.21|37.06|37.06|37.21|37.21|37.06|37.06|0
1628009040000|2021-08-03 16:44:00|37.08|37.08|37.11|37.11|37.11|37.11|37.08|37.08|0
1628009050000|2021-08-03 16:44:10|37.16|37.16|37.17|37.17|37.17|37.17|37.16|37.16|0
1628009060000|2021-08-03 16:44:20|37.08|37.08|37.08|37.08|37.08|37.08|37.08|37.08|0
1628009070000|2021-08-03 16:44:30|37.01|37.01|37.01|37.01|37.01|37.01|37.01|37.01|0
1628009080000|2021-08-03 16:44:40|37|37|37|37|37|37|37|37|0
1628009100000|2021-08-03 16:45:00|36.83|36.83|36.76|36.76|36.83|36.83|36.76|36.76|0
1628009110000|2021-08-03 16:45:10|36.57|36.57|36.38|36.38|36.57|36.57|36.38|36.38|0
1628009120000|2021-08-03 16:45:20|36.24|36.24|36.34|36.34|36.34|36.34|36.24|36.24|0
1628009130000|2021-08-03 16:45:30|36.27|36.27|36.44|36.44|36.44|36.44|36.27|36.27|0
1628009140000|2021-08-03 16:45:40|36.54|36.54|36.51|36.51|36.54|36.54|36.51|36.51|0
1628009150000|2021-08-03 16:45:50|36.46|36.46|36.44|36.44|36.46|36.46|36.44|36.44|0
1628009160000|2021-08-03 16:46:00|36.41|36.41|36.41|36.41|36.41|36.41|36.41|36.41|0
1628009170000|2021-08-03 16:46:10|36.44|36.44|36.39|36.39|36.44|36.44|36.39|36.39|0
1628009180000|2021-08-03 16:46:20|36.48|36.48|36.52|36.52|36.52|36.52|36.48|36.48|0
1628009190000|2021-08-03 16:46:30|36.55|36.55|36.61|36.61|36.61|36.61|36.55|36.55|0
1628009200000|2021-08-03 16:46:40|36.57|36.57|36.58|36.58|36.58|36.58|36.57|36.57|0
1628009210000|2021-08-03 16:46:50|36.57|36.57|36.57|36.57|36.57|36.57|36.57|36.57|0
1628009220000|2021-08-03 16:47:00|36.56|36.56|36.6|36.6|36.6|36.6|36.56|36.56|0
1628009240000|2021-08-03 16:47:20|36.58|36.58|36.6|36.6|36.6|36.6|36.58|36.58|0
1628009250000|2021-08-03 16:47:30|36.62|36.62|36.63|36.63|36.63|36.63|36.62|36.62|0
1628009260000|2021-08-03 16:47:40|36.64|36.64|36.64|36.64|36.64|36.64|36.64|36.64|0
1628009270000|2021-08-03 16:47:50|36.59|36.59|36.56|36.56|36.59|36.59|36.56|36.56|0
1628009280000|2021-08-03 16:48:00|36.57|36.57|36.44|36.44|36.57|36.57|36.44|36.44|0
1628009290000|2021-08-03 16:48:10|36.4|36.4|36.46|36.46|36.46|36.46|36.4|36.4|0
1628009310000|2021-08-03 16:48:30|36.44|36.44|36.42|36.42|36.44|36.44|36.42|36.42|0
1628009320000|2021-08-03 16:48:40|36.43|36.43|36.3|36.3|36.43|36.43|36.3|36.3|0
1628009330000|2021-08-03 16:48:50|36.31|36.31|36.29|36.29|36.31|36.31|36.29|36.29|0
1628009340000|2021-08-03 16:49:00|36.27|36.27|36.24|36.24|36.27|36.27|36.24|36.24|0
1628009350000|2021-08-03 16:49:10|36.28|36.28|36.28|36.28|36.28|36.28|36.28|36.28|0
1628009360000|2021-08-03 16:49:20|36.4|36.4|36.39|36.39|36.4|36.4|36.39|36.39|0
1628009370000|2021-08-03 16:49:30|36.43|36.43|36.39|36.39|36.43|36.43|36.39|36.39|0
1628009380000|2021-08-03 16:49:40|36.4|36.4|36.39|36.39|36.4|36.4|36.39|36.39|0
1628009390000|2021-08-03 16:49:50|36.43|36.43|36.43|36.43|36.43|36.43|36.43|36.43|0
1628009400000|2021-08-03 16:50:00|36.49|36.49|36.45|36.45|36.49|36.49|36.45|36.45|0
1628009410000|2021-08-03 16:50:10|36.49|36.49|36.49|36.49|36.49|36.49|36.49|36.49|0
1628009420000|2021-08-03 16:50:20|36.51|36.51|36.5|36.5|36.51|36.51|36.5|36.5|0
1628009430000|2021-08-03 16:50:30|36.56|36.56|36.57|36.57|36.57|36.57|36.56|36.56|0
1628009440000|2021-08-03 16:50:40|36.62|36.62|36.64|36.64|36.64|36.64|36.62|36.62|0
1628009450000|2021-08-03 16:50:50|36.69|36.69|36.75|36.75|36.75|36.75|36.69|36.69|0
1628009460000|2021-08-03 16:51:00|36.68|36.68|36.7|36.7|36.7|36.7|36.68|36.68|0
1628009470000|2021-08-03 16:51:10|36.74|36.74|36.7|36.7|36.74|36.74|36.7|36.7|0
1628009480000|2021-08-03 16:51:20|36.69|36.69|36.67|36.67|36.69|36.69|36.67|36.67|0
1628009490000|2021-08-03 16:51:30|36.68|36.68|36.72|36.72|36.72|36.72|36.68|36.68|0
1628009500000|2021-08-03 16:51:40|36.74|36.74|36.73|36.73|36.74|36.74|36.73|36.73|0
1628009510000|2021-08-03 16:51:50|36.81|36.81|36.82|36.82|36.82|36.82|36.81|36.81|0
1628009520000|2021-08-03 16:52:00|36.83|36.83|36.79|36.79|36.83|36.83|36.79|36.79|0
1628009530000|2021-08-03 16:52:10|36.8|36.8|36.8|36.8|36.8|36.8|36.8|36.8|0
1628009540000|2021-08-03 16:52:20|36.76|36.76|36.74|36.74|36.76|36.76|36.74|36.74|0
1628009550000|2021-08-03 16:52:30|36.72|36.72|36.74|36.74|36.74|36.74|36.72|36.72|0
1628009560000|2021-08-03 16:52:40|36.72|36.72|36.72|36.72|36.72|36.72|36.72|36.72|0
1628009570000|2021-08-03 16:52:50|36.74|36.74|36.79|36.79|36.79|36.79|36.74|36.74|0
1628009580000|2021-08-03 16:53:00|36.82|36.82|36.82|36.82|36.82|36.82|36.82|36.82|0
1628009590000|2021-08-03 16:53:10|36.84|36.84|36.85|36.85|36.85|36.85|36.84|36.84|0
1628009600000|2021-08-03 16:53:20|36.9|36.9|37|37|37|37|36.9|36.9|0
1628009610000|2021-08-03 16:53:30|36.96|36.96|36.95|36.95|36.96|36.96|36.95|36.95|0
1628009620000|2021-08-03 16:53:40|36.96|36.96|37|37|37|37|36.96|36.96|0
1628009630000|2021-08-03 16:53:50|37.01|37.01|36.99|36.99|37.01|37.01|36.99|36.99|0
1628009640000|2021-08-03 16:54:00|36.94|36.94|36.86|36.86|36.94|36.94|36.86|36.86|0
1628009650000|2021-08-03 16:54:10|36.88|36.88|36.91|36.91|36.91|36.91|36.88|36.88|0
1628009660000|2021-08-03 16:54:20|36.94|36.94|36.94|36.94|36.94|36.94|36.94|36.94|0
1628009670000|2021-08-03 16:54:30|36.97|36.97|36.96|36.96|36.97|36.97|36.96|36.96|0
1628009680000|2021-08-03 16:54:40|36.98|36.98|36.98|36.98|36.98|36.98|36.98|36.98|0
1628009690000|2021-08-03 16:54:50|36.94|36.94|36.9|36.9|36.94|36.94|36.9|36.9|0
1628009700000|2021-08-03 16:55:00|36.93|36.93|36.91|36.91|36.93|36.93|36.91|36.91|0
1628009710000|2021-08-03 16:55:10|36.93|36.93|37.05|37.05|37.05|37.05|36.93|36.93|0
1628009720000|2021-08-03 16:55:20|37.11|37.11|37.18|37.18|37.18|37.18|37.11|37.11|0
1628009730000|2021-08-03 16:55:30|37.36|37.36|37.32|37.32|37.36|37.36|37.32|37.32|0
1628009740000|2021-08-03 16:55:40|37.35|37.35|37.2|37.2|37.35|37.35|37.2|37.2|0
1628009750000|2021-08-03 16:55:50|37.24|37.24|37.19|37.19|37.24|37.24|37.19|37.19|0
1628009760000|2021-08-03 16:56:00|37.26|37.26|37.23|37.23|37.26|37.26|37.23|37.23|0
1628009770000|2021-08-03 16:56:10|37.19|37.19|37.16|37.16|37.19|37.19|37.16|37.16|0
1628009780000|2021-08-03 16:56:20|37.11|37.11|37.07|37.07|37.11|37.11|37.07|37.07|0
1628009790000|2021-08-03 16:56:30|37.1|37.1|37.15|37.15|37.15|37.15|37.1|37.1|0
1628009800000|2021-08-03 16:56:40|37.14|37.14|37.18|37.18|37.18|37.18|37.14|37.14|0
1628009810000|2021-08-03 16:56:50|37.14|37.14|37.16|37.16|37.16|37.16|37.14|37.14|0
1628009820000|2021-08-03 16:57:00|37.15|37.15|37.15|37.15|37.15|37.15|37.15|37.15|0
1628009830000|2021-08-03 16:57:10|37.13|37.13|37.12|37.12|37.13|37.13|37.12|37.12|0
1628009840000|2021-08-03 16:57:20|37.14|37.14|37.11|37.11|37.14|37.14|37.11|37.11|0
1628009850000|2021-08-03 16:57:30|37.14|37.14|37.03|37.03|37.14|37.14|37.03|37.03|0
1628009860000|2021-08-03 16:57:40|37.04|37.04|37.05|37.05|37.05|37.05|37.04|37.04|0
1628009870000|2021-08-03 16:57:50|37.09|37.09|37.05|37.05|37.09|37.09|37.05|37.05|0
1628009880000|2021-08-03 16:58:00|37.14|37.14|37.17|37.17|37.17|37.17|37.14|37.14|0
1628009890000|2021-08-03 16:58:10|37.16|37.16|37.14|37.14|37.16|37.16|37.14|37.14|0
1628009900000|2021-08-03 16:58:20|37.19|37.19|37.17|37.17|37.19|37.19|37.17|37.17|0
1628009910000|2021-08-03 16:58:30|37.1|37.1|37.1|37.1|37.1|37.1|37.1|37.1|0
1628009920000|2021-08-03 16:58:40|37.16|37.16|37.13|37.13|37.16|37.16|37.13|37.13|0
1628009930000|2021-08-03 16:58:50|37.11|37.11|37.11|37.11|37.11|37.11|37.11|37.11|0
1628009940000|2021-08-03 16:59:00|37.13|37.13|37.13|37.13|37.13|37.13|37.13|37.13|0
1628009950000|2021-08-03 16:59:10|37.15|37.15|37.14|37.14|37.15|37.15|37.14|37.14|0
1628009960000|2021-08-03 16:59:20|37.22|37.22|37.23|37.23|37.23|37.23|37.22|37.22|0
1628009970000|2021-08-03 16:59:30|37.27|37.27|37.25|37.25|37.27|37.27|37.25|37.25|0
1628009980000|2021-08-03 16:59:40|37.27|37.27|37.29|37.29|37.29|37.29|37.27|37.27|0
1628009990000|2021-08-03 16:59:50|37.27|37.27|37.36|37.36|37.36|37.36|37.27|37.27|0
1628010000000|2021-08-03 17:00:00|37.34|37.34|37.34|37.34|37.34|37.34|37.34|37.34|0
1628010010000|2021-08-03 17:00:10|37.35|37.35|37.33|37.33|37.35|37.35|37.33|37.33|0
1628010020000|2021-08-03 17:00:20|37.27|37.27|37.3|37.3|37.3|37.3|37.27|37.27|0
1628010030000|2021-08-03 17:00:30|37.11|37.11|37.13|37.13|37.13|37.13|37.11|37.11|0
1628010040000|2021-08-03 17:00:40|36.95|36.95|37.07|37.07|37.07|37.07|36.95|36.95|0
1628010050000|2021-08-03 17:00:50|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|0
1628010060000|2021-08-03 17:01:00|37|37|37|37|37|37|37|37|0
1628010070000|2021-08-03 17:01:10|37.08|37.08|37.03|37.03|37.08|37.08|37.03|37.03|0
1628010080000|2021-08-03 17:01:20|37.15|37.15|37.13|37.13|37.15|37.15|37.13|37.13|0
1628010090000|2021-08-03 17:01:30|37.14|37.14|37.12|37.12|37.14|37.14|37.12|37.12|0
1628010100000|2021-08-03 17:01:40|37.25|37.25|37.23|37.23|37.25|37.25|37.23|37.23|0
1628010110000|2021-08-03 17:01:50|37.25|37.25|37.23|37.23|37.25|37.25|37.23|37.23|0
1628010120000|2021-08-03 17:02:00|37.26|37.26|37.23|37.23|37.26|37.26|37.23|37.23|0
1628010130000|2021-08-03 17:02:10|37.21|37.21|37.21|37.21|37.21|37.21|37.21|37.21|0
1628010140000|2021-08-03 17:02:20|37.25|37.25|37.22|37.22|37.25|37.25|37.22|37.22|0
1628010150000|2021-08-03 17:02:30|37.19|37.19|37.19|37.19|37.19|37.19|37.19|37.19|0
1628010160000|2021-08-03 17:02:40|37.23|37.23|37.3|37.3|37.3|37.3|37.23|37.23|0
1628010170000|2021-08-03 17:02:50|37.18|37.18|37.18|37.18|37.18|37.18|37.18|37.18|0
1628010180000|2021-08-03 17:03:00|37.19|37.19|37.19|37.19|37.19|37.19|37.19|37.19|0
1628010190000|2021-08-03 17:03:10|37.15|37.15|37.15|37.15|37.15|37.15|37.15|37.15|0
1628010200000|2021-08-03 17:03:20|37.17|37.17|37.17|37.17|37.17|37.17|37.17|37.17|0
1628010210000|2021-08-03 17:03:30|37.19|37.19|37.15|37.15|37.19|37.19|37.15|37.15|0
1628010220000|2021-08-03 17:03:40|37.17|37.17|37.16|37.16|37.17|37.17|37.16|37.16|0
1628010240000|2021-08-03 17:04:00|37.22|37.22|37.22|37.22|37.22|37.22|37.22|37.22|0
1628010250000|2021-08-03 17:04:10|37.25|37.25|37.26|37.26|37.26|37.26|37.25|37.25|0
1628010260000|2021-08-03 17:04:20|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|0
1628010270000|2021-08-03 17:04:30|37.04|37.04|37.08|37.08|37.08|37.08|37.04|37.04|0
1628010280000|2021-08-03 17:04:40|37.04|37.04|37.08|37.08|37.08|37.08|37.04|37.04|0
1628010290000|2021-08-03 17:04:50|37.05|37.05|37.07|37.07|37.07|37.07|37.05|37.05|0
1628010300000|2021-08-03 17:05:00|37.06|37.06|37.1|37.1|37.1|37.1|37.06|37.06|0
1628010310000|2021-08-03 17:05:10|37.09|37.09|37.17|37.17|37.17|37.17|37.09|37.09|0
1628010320000|2021-08-03 17:05:20|37.16|37.16|37.18|37.18|37.18|37.18|37.16|37.16|0
1628010330000|2021-08-03 17:05:30|37.19|37.19|37.16|37.16|37.19|37.19|37.16|37.16|0
1628010340000|2021-08-03 17:05:40|37.15|37.15|37.15|37.15|37.15|37.15|37.15|37.15|0
1628010350000|2021-08-03 17:05:50|37.17|37.17|37.17|37.17|37.17|37.17|37.17|37.17|0
1628010360000|2021-08-03 17:06:00|37.19|37.19|37.19|37.19|37.19|37.19|37.19|37.19|0
1628010370000|2021-08-03 17:06:10|37.17|37.17|37.16|37.16|37.17|37.17|37.16|37.16|0
1628010380000|2021-08-03 17:06:20|37.14|37.14|37.14|37.14|37.14|37.14|37.14|37.14|0
1628010390000|2021-08-03 17:06:30|37.1|37.1|37.08|37.08|37.1|37.1|37.08|37.08|0
1628010400000|2021-08-03 17:06:40|37.11|37.11|37.11|37.11|37.11|37.11|37.11|37.11|0
1628010410000|2021-08-03 17:06:50|37.12|37.12|37.16|37.16|37.16|37.16|37.12|37.12|0
1628010420000|2021-08-03 17:07:00|37.15|37.15|37.15|37.15|37.15|37.15|37.15|37.15|0
1628010440000|2021-08-03 17:07:20|37.14|37.14|37.14|37.14|37.14|37.14|37.14|37.14|0
1628010450000|2021-08-03 17:07:30|37.12|37.12|37.12|37.12|37.12|37.12|37.12|37.12|0
1628010460000|2021-08-03 17:07:40|37.11|37.11|37.12|37.12|37.12|37.12|37.11|37.11|0
1628010470000|2021-08-03 17:07:50|37.1|37.1|37.11|37.11|37.11|37.11|37.1|37.1|0
1628010480000|2021-08-03 17:08:00|37.13|37.13|37.15|37.15|37.15|37.15|37.13|37.13|0
1628010490000|2021-08-03 17:08:10|37.14|37.14|37.14|37.14|37.14|37.14|37.14|37.14|0
1628010500000|2021-08-03 17:08:20|37.15|37.15|37.14|37.14|37.15|37.15|37.14|37.14|0
1628010510000|2021-08-03 17:08:30|37.13|37.13|37.13|37.13|37.13|37.13|37.13|37.13|0
1628010520000|2021-08-03 17:08:40|37.14|37.14|37.12|37.12|37.14|37.14|37.12|37.12|0
1628010530000|2021-08-03 17:08:50|37.13|37.13|37.1|37.1|37.13|37.13|37.1|37.1|0
1628010540000|2021-08-03 17:09:00|37.06|37.06|37.04|37.04|37.06|37.06|37.04|37.04|0
1628010550000|2021-08-03 17:09:10|37.06|37.06|37.08|37.08|37.08|37.08|37.06|37.06|0
1628010560000|2021-08-03 17:09:20|37.06|37.06|37.05|37.05|37.06|37.06|37.05|37.05|0
1628010570000|2021-08-03 17:09:30|37.04|37.04|37.04|37.04|37.04|37.04|37.04|37.04|0
1628010580000|2021-08-03 17:09:40|37.02|37.02|37.04|37.04|37.04|37.04|37.02|37.02|0
1628010590000|2021-08-03 17:09:50|37.05|37.05|37.06|37.06|37.06|37.06|37.05|37.05|0
1628010600000|2021-08-03 17:10:00|37.04|37.04|37.09|37.09|37.09|37.09|37.04|37.04|0
1628010610000|2021-08-03 17:10:10|37.08|37.08|37.1|37.1|37.1|37.1|37.08|37.08|0
1628010620000|2021-08-03 17:10:20|37.12|37.12|37.13|37.13|37.13|37.13|37.12|37.12|0
1628010630000|2021-08-03 17:10:30|37.09|37.09|37.1|37.1|37.1|37.1|37.09|37.09|0
1628010640000|2021-08-03 17:10:40|37.08|37.08|37.07|37.07|37.08|37.08|37.07|37.07|0
1628010650000|2021-08-03 17:10:50|37.08|37.08|37.04|37.04|37.08|37.08|37.04|37.04|0
1628010660000|2021-08-03 17:11:00|37.02|37.02|37.04|37.04|37.04|37.04|37.02|37.02|0
1628010670000|2021-08-03 17:11:10|37.08|37.08|37.08|37.08|37.08|37.08|37.08|37.08|0
1628010680000|2021-08-03 17:11:20|37.13|37.13|37.12|37.12|37.13|37.13|37.12|37.12|0
1628010690000|2021-08-03 17:11:30|37.13|37.13|37.13|37.13|37.13|37.13|37.13|37.13|0
1628010700000|2021-08-03 17:11:40|37.12|37.12|37.16|37.16|37.16|37.16|37.12|37.12|0
1628010710000|2021-08-03 17:11:50|37.28|37.28|37.28|37.28|37.28|37.28|37.28|37.28|0
1628010720000|2021-08-03 17:12:00|37.29|37.29|37.28|37.28|37.29|37.29|37.28|37.28|0
1628010730000|2021-08-03 17:12:10|37.3|37.3|37.37|37.37|37.37|37.37|37.3|37.3|0
1628010740000|2021-08-03 17:12:20|37.48|37.48|37.51|37.51|37.51|37.51|37.48|37.48|0
1628010750000|2021-08-03 17:12:30|37.6|37.6|37.54|37.54|37.6|37.6|37.54|37.54|0
1628010760000|2021-08-03 17:12:40|37.52|37.52|37.54|37.54|37.54|37.54|37.52|37.52|0
1628010770000|2021-08-03 17:12:50|37.57|37.57|37.61|37.61|37.61|37.61|37.57|37.57|0
1628010780000|2021-08-03 17:13:00|37.55|37.55|37.6|37.6|37.6|37.6|37.55|37.55|0
1628010790000|2021-08-03 17:13:10|37.57|37.57|37.58|37.58|37.58|37.58|37.57|37.57|0
1628010800000|2021-08-03 17:13:20|37.53|37.53|37.61|37.61|37.61|37.61|37.53|37.53|0
1628010810000|2021-08-03 17:13:30|37.86|37.86|37.85|37.85|37.86|37.86|37.85|37.85|0
1628010820000|2021-08-03 17:13:40|38.01|38.01|38.01|38.01|38.01|38.01|38.01|38.01|0
1628010830000|2021-08-03 17:13:50|37.98|37.98|37.93|37.93|37.98|37.98|37.93|37.93|0
1628010840000|2021-08-03 17:14:00|37.9|37.9|38.01|38.01|38.01|38.01|37.9|37.9|0
1628010850000|2021-08-03 17:14:10|38.02|38.02|38.17|38.17|38.17|38.17|38.02|38.02|0
1628010860000|2021-08-03 17:14:20|38.18|38.18|38.14|38.14|38.18|38.18|38.14|38.14|0
1628010870000|2021-08-03 17:14:30|38.13|38.13|37.91|37.91|38.13|38.13|37.91|37.91|0
1628010880000|2021-08-03 17:14:40|37.9|37.9|37.86|37.86|37.9|37.9|37.86|37.86|0
1628010890000|2021-08-03 17:14:50|37.73|37.73|37.73|37.73|37.73|37.73|37.73|37.73|0
1628010900000|2021-08-03 17:15:00|37.77|37.77|37.84|37.84|37.84|37.84|37.77|37.77|0
1628010910000|2021-08-03 17:15:10|37.93|37.93|37.94|37.94|37.94|37.94|37.93|37.93|0
1628010920000|2021-08-03 17:15:20|37.91|37.91|37.96|37.96|37.96|37.96|37.91|37.91|0
1628010930000|2021-08-03 17:15:30|37.86|37.86|37.86|37.86|37.86|37.86|37.86|37.86|0
1628010940000|2021-08-03 17:15:40|37.75|37.75|37.82|37.82|37.82|37.82|37.75|37.75|0
1628010950000|2021-08-03 17:15:50|37.91|37.91|37.84|37.84|37.91|37.91|37.84|37.84|0
1628010960000|2021-08-03 17:16:00|37.91|37.91|37.88|37.88|37.91|37.91|37.88|37.88|0
1628010970000|2021-08-03 17:16:10|37.98|37.98|38|38|38|38|37.98|37.98|0
1628010980000|2021-08-03 17:16:20|38.05|38.05|38.09|38.09|38.09|38.09|38.05|38.05|0
1628010990000|2021-08-03 17:16:30|38.07|38.07|38.07|38.07|38.07|38.07|38.07|38.07|0
1628011000000|2021-08-03 17:16:40|37.77|37.77|37.75|37.75|37.77|37.77|37.75|37.75|0
1628011010000|2021-08-03 17:16:50|37.76|37.76|37.77|37.77|37.77|37.77|37.76|37.76|0
1628011020000|2021-08-03 17:17:00|37.73|37.73|37.74|37.74|37.74|37.74|37.73|37.73|0
1628011030000|2021-08-03 17:17:10|37.78|37.78|37.82|37.82|37.82|37.82|37.78|37.78|0
1628011040000|2021-08-03 17:17:20|37.72|37.72|37.72|37.72|37.72|37.72|37.72|37.72|0
1628011050000|2021-08-03 17:17:30|37.74|37.74|37.76|37.76|37.76|37.76|37.74|37.74|0
1628011070000|2021-08-03 17:17:50|37.73|37.73|37.71|37.71|37.73|37.73|37.71|37.71|0
1628011080000|2021-08-03 17:18:00|37.75|37.75|37.75|37.75|37.75|37.75|37.75|37.75|0
1628011090000|2021-08-03 17:18:10|37.69|37.69|37.66|37.66|37.69|37.69|37.66|37.66|0
1628011100000|2021-08-03 17:18:20|37.72|37.72|37.75|37.75|37.75|37.75|37.72|37.72|0
1628011110000|2021-08-03 17:18:30|37.7|37.7|37.68|37.68|37.7|37.7|37.68|37.68|0
1628011120000|2021-08-03 17:18:40|37.69|37.69|37.74|37.74|37.74|37.74|37.69|37.69|0
1628011130000|2021-08-03 17:18:50|37.81|37.81|37.81|37.81|37.81|37.81|37.81|37.81|0
1628011140000|2021-08-03 17:19:00|37.74|37.74|37.74|37.74|37.74|37.74|37.74|37.74|0
1628011150000|2021-08-03 17:19:10|37.7|37.7|37.7|37.7|37.7|37.7|37.7|37.7|0
1628011160000|2021-08-03 17:19:20|37.66|37.66|37.69|37.69|37.69|37.69|37.66|37.66|0
1628011170000|2021-08-03 17:19:30|37.68|37.68|37.66|37.66|37.68|37.68|37.66|37.66|0
1628011180000|2021-08-03 17:19:40|37.49|37.49|37.58|37.58|37.58|37.58|37.49|37.49|0
1628011190000|2021-08-03 17:19:50|37.55|37.55|37.5|37.5|37.55|37.55|37.5|37.5|0
1628011200000|2021-08-03 17:20:00|37.42|37.42|37.46|37.46|37.46|37.46|37.42|37.42|0
1628011210000|2021-08-03 17:20:10|37.45|37.45|37.45|37.45|37.45|37.45|37.45|37.45|0
1628011220000|2021-08-03 17:20:20|37.5|37.5|37.62|37.62|37.62|37.62|37.5|37.5|0
1628011230000|2021-08-03 17:20:30|37.68|37.68|37.69|37.69|37.69|37.69|37.68|37.68|0
1628011240000|2021-08-03 17:20:40|37.64|37.64|37.73|37.73|37.73|37.73|37.64|37.64|0
1628011250000|2021-08-03 17:20:50|37.67|37.67|37.69|37.69|37.69|37.69|37.67|37.67|0
1628011260000|2021-08-03 17:21:00|37.68|37.68|37.69|37.69|37.69|37.69|37.68|37.68|0
1628011270000|2021-08-03 17:21:10|37.66|37.66|37.67|37.67|37.67|37.67|37.66|37.66|0
1628011280000|2021-08-03 17:21:20|37.69|37.69|37.73|37.73|37.73|37.73|37.69|37.69|0
1628011290000|2021-08-03 17:21:30|37.95|37.95|37.86|37.86|37.95|37.95|37.86|37.86|0
1628011300000|2021-08-03 17:21:40|37.81|37.81|37.86|37.86|37.86|37.86|37.81|37.81|0
1628011310000|2021-08-03 17:21:50|37.84|37.84|37.89|37.89|37.89|37.89|37.84|37.84|0
1628011330000|2021-08-03 17:22:10|37.96|37.96|38.02|38.02|38.02|38.02|37.96|37.96|0
1628011340000|2021-08-03 17:22:20|37.99|37.99|38.01|38.01|38.01|38.01|37.99|37.99|0
1628011350000|2021-08-03 17:22:30|37.91|37.91|37.94|37.94|37.94|37.94|37.91|37.91|0
1628011360000|2021-08-03 17:22:40|37.87|37.87|37.87|37.87|37.87|37.87|37.87|37.87|0
1628011370000|2021-08-03 17:22:50|37.89|37.89|37.91|37.91|37.91|37.91|37.89|37.89|0
1628011380000|2021-08-03 17:23:00|37.92|37.92|37.91|37.91|37.92|37.92|37.91|37.91|0
1628011390000|2021-08-03 17:23:10|37.92|37.92|37.92|37.92|37.92|37.92|37.92|37.92|0
1628011400000|2021-08-03 17:23:20|38|38|37.99|37.99|38|38|37.99|37.99|0
1628011410000|2021-08-03 17:23:30|38.01|38.01|37.99|37.99|38.01|38.01|37.99|37.99|0
1628011420000|2021-08-03 17:23:40|38.01|38.01|38.01|38.01|38.01|38.01|38.01|38.01|0
1628011430000|2021-08-03 17:23:50|37.99|37.99|37.99|37.99|37.99|37.99|37.99|37.99|0
1628011440000|2021-08-03 17:24:00|37.9|37.9|37.73|37.73|37.9|37.9|37.73|37.73|0
1628011450000|2021-08-03 17:24:10|37.76|37.76|37.72|37.72|37.76|37.76|37.72|37.72|0
1628011460000|2021-08-03 17:24:20|37.77|37.77|37.79|37.79|37.79|37.79|37.77|37.77|0
1628011470000|2021-08-03 17:24:30|37.86|37.86|37.9|37.9|37.9|37.9|37.86|37.86|0
1628011480000|2021-08-03 17:24:40|37.87|37.87|37.95|37.95|37.95|37.95|37.87|37.87|0
1628011490000|2021-08-03 17:24:50|37.96|37.96|37.86|37.86|37.96|37.96|37.86|37.86|0
1628011510000|2021-08-03 17:25:10|37.84|37.84|37.78|37.78|37.84|37.84|37.78|37.78|0
1628011520000|2021-08-03 17:25:20|37.81|37.81|37.82|37.82|37.82|37.82|37.81|37.81|0
1628011530000|2021-08-03 17:25:30|37.81|37.81|37.75|37.75|37.81|37.81|37.75|37.75|0
1628011540000|2021-08-03 17:25:40|37.71|37.71|37.72|37.72|37.72|37.72|37.71|37.71|0
1628011560000|2021-08-03 17:26:00|37.75|37.75|37.75|37.75|37.75|37.75|37.75|37.75|0
1628011570000|2021-08-03 17:26:10|37.81|37.81|37.81|37.81|37.81|37.81|37.81|37.81|0
1628011580000|2021-08-03 17:26:20|37.9|37.9|37.89|37.89|37.9|37.9|37.89|37.89|0
1628011590000|2021-08-03 17:26:30|37.92|37.92|37.93|37.93|37.93|37.93|37.92|37.92|0
1628011600000|2021-08-03 17:26:40|37.94|37.94|37.97|37.97|37.97|37.97|37.94|37.94|0
1628011610000|2021-08-03 17:26:50|37.96|37.96|37.97|37.97|37.97|37.97|37.96|37.96|0
1628011620000|2021-08-03 17:27:00|37.98|37.98|38|38|38|38|37.98|37.98|0
1628011630000|2021-08-03 17:27:10|37.94|37.94|37.96|37.96|37.96|37.96|37.94|37.94|0
1628011640000|2021-08-03 17:27:20|37.98|37.98|38|38|38|38|37.98|37.98|0
1628011650000|2021-08-03 17:27:30|38.02|38.02|38|38|38.02|38.02|38|38|0
1628011660000|2021-08-03 17:27:40|38.06|38.06|38.14|38.14|38.14|38.14|38.06|38.06|0
1628011670000|2021-08-03 17:27:50|38.18|38.18|38.19|38.19|38.19|38.19|38.18|38.18|0
1628011680000|2021-08-03 17:28:00|38.22|38.22|38.16|38.16|38.22|38.22|38.16|38.16|0
1628011690000|2021-08-03 17:28:10|38.21|38.21|38.21|38.21|38.21|38.21|38.21|38.21|0
1628011700000|2021-08-03 17:28:20|38.27|38.27|38.25|38.25|38.27|38.27|38.25|38.25|0
1628011710000|2021-08-03 17:28:30|38.2|38.2|38.07|38.07|38.2|38.2|38.07|38.07|0
1628011720000|2021-08-03 17:28:40|38.14|38.14|38.11|38.11|38.14|38.14|38.11|38.11|0
1628011730000|2021-08-03 17:28:50|38.21|38.21|38.21|38.21|38.21|38.21|38.21|38.21|0
1628011740000|2021-08-03 17:29:00|38.26|38.26|38.29|38.29|38.29|38.29|38.26|38.26|0
1628011750000|2021-08-03 17:29:10|38.3|38.3|38.28|38.28|38.3|38.3|38.28|38.28|0
1628011760000|2021-08-03 17:29:20|38.34|38.34|38.36|38.36|38.36|38.36|38.34|38.34|0
1628011770000|2021-08-03 17:29:30|38.33|38.33|38.2|38.2|38.33|38.33|38.2|38.2|0
1628011780000|2021-08-03 17:29:40|38.18|38.18|38.19|38.19|38.19|38.19|38.18|38.18|0
1628011790000|2021-08-03 17:29:50|38.2|38.2|38.23|38.23|38.23|38.23|38.2|38.2|0
1628011800000|2021-08-03 17:30:00|38.33|38.33|38.33|38.33|38.33|38.33|38.33|38.33|0
1628011810000|2021-08-03 17:30:10|38.29|38.29|38.29|38.29|38.29|38.29|38.29|38.29|0
1628011820000|2021-08-03 17:30:20|38.32|38.32|38.32|38.32|38.32|38.32|38.32|38.32|0
1628011830000|2021-08-03 17:30:30|38.36|38.36|38.32|38.32|38.36|38.36|38.32|38.32|0
1628011840000|2021-08-03 17:30:40|38.3|38.3|38.23|38.23|38.3|38.3|38.23|38.23|0
1628011850000|2021-08-03 17:30:50|38.22|38.22|38.2|38.2|38.22|38.22|38.2|38.2|0
1628011860000|2021-08-03 17:31:00|38.17|38.17|38.22|38.22|38.22|38.22|38.17|38.17|0
1628011870000|2021-08-03 17:31:10|38.2|38.2|38.13|38.13|38.2|38.2|38.13|38.13|0
1628011880000|2021-08-03 17:31:20|38.26|38.26|38.26|38.26|38.26|38.26|38.26|38.26|0
1628011890000|2021-08-03 17:31:30|38.3|38.3|38.25|38.25|38.3|38.3|38.25|38.25|0
1628011900000|2021-08-03 17:31:40|38.28|38.28|38.33|38.33|38.33|38.33|38.28|38.28|0
1628011910000|2021-08-03 17:31:50|38.32|38.32|38.27|38.27|38.32|38.32|38.27|38.27|0
1628011930000|2021-08-03 17:32:10|38.31|38.31|38.33|38.33|38.33|38.33|38.31|38.31|0
1628011940000|2021-08-03 17:32:20|38.3|38.3|38.3|38.3|38.3|38.3|38.3|38.3|0
1628011950000|2021-08-03 17:32:30|38.25|38.25|38.28|38.28|38.28|38.28|38.25|38.25|0
1628011960000|2021-08-03 17:32:40|38.32|38.32|38.3|38.3|38.32|38.32|38.3|38.3|0
1628011970000|2021-08-03 17:32:50|38.33|38.33|38.34|38.34|38.34|38.34|38.33|38.33|0
1628011980000|2021-08-03 17:33:00|38.36|38.36|38.4|38.4|38.4|38.4|38.36|38.36|0
1628011990000|2021-08-03 17:33:10|38.42|38.42|38.39|38.39|38.42|38.42|38.39|38.39|0
1628012000000|2021-08-03 17:33:20|38.4|38.4|38.42|38.42|38.42|38.42|38.4|38.4|0
1628012010000|2021-08-03 17:33:30|38.44|38.44|38.43|38.43|38.44|38.44|38.43|38.43|0
1628012020000|2021-08-03 17:33:40|38.42|38.42|38.42|38.42|38.42|38.42|38.42|38.42|0
1628012030000|2021-08-03 17:33:50|38.37|38.37|38.4|38.4|38.4|38.4|38.37|38.37|0
1628012040000|2021-08-03 17:34:00|38.38|38.38|38.34|38.34|38.38|38.38|38.34|38.34|0
1628012050000|2021-08-03 17:34:10|38.37|38.37|38.33|38.33|38.37|38.37|38.33|38.33|0
1628012060000|2021-08-03 17:34:20|38.34|38.34|38.32|38.32|38.34|38.34|38.32|38.32|0
1628012070000|2021-08-03 17:34:30|38.31|38.31|38.35|38.35|38.35|38.35|38.31|38.31|0
1628012080000|2021-08-03 17:34:40|38.41|38.41|38.59|38.59|38.59|38.59|38.41|38.41|0
1628012090000|2021-08-03 17:34:50|38.53|38.53|38.55|38.55|38.55|38.55|38.53|38.53|0
1628012100000|2021-08-03 17:35:00|38.63|38.63|38.63|38.63|38.63|38.63|38.63|38.63|0
1628012110000|2021-08-03 17:35:10|38.68|38.68|38.68|38.68|38.68|38.68|38.68|38.68|0
1628012120000|2021-08-03 17:35:20|38.78|38.78|38.93|38.93|38.93|38.93|38.78|38.78|0
1628012130000|2021-08-03 17:35:30|38.83|38.83|38.83|38.83|38.83|38.83|38.83|38.83|0
1628012140000|2021-08-03 17:35:40|38.89|38.89|39.15|39.15|39.15|39.15|38.89|38.89|0
1628012150000|2021-08-03 17:35:50|39.1|39.1|39.07|39.07|39.1|39.1|39.07|39.07|0
1628012160000|2021-08-03 17:36:00|39.19|39.19|39.26|39.26|39.26|39.26|39.19|39.19|0
1628012170000|2021-08-03 17:36:10|39.27|39.27|39.16|39.16|39.27|39.27|39.16|39.16|0
1628012180000|2021-08-03 17:36:20|39.11|39.11|39.16|39.16|39.16|39.16|39.11|39.11|0
1628012190000|2021-08-03 17:36:30|39.15|39.15|39.22|39.22|39.22|39.22|39.15|39.15|0
1628012200000|2021-08-03 17:36:40|39.21|39.21|39.28|39.28|39.28|39.28|39.21|39.21|0
1628012210000|2021-08-03 17:36:50|39.33|39.33|39.13|39.13|39.33|39.33|39.13|39.13|0
1628012220000|2021-08-03 17:37:00|39.23|39.23|39.19|39.19|39.23|39.23|39.19|39.19|0
1628012230000|2021-08-03 17:37:10|39.17|39.17|39.2|39.2|39.2|39.2|39.17|39.17|0
1628012240000|2021-08-03 17:37:20|39.38|39.38|39.49|39.49|39.49|39.49|39.38|39.38|0
1628012250000|2021-08-03 17:37:30|39.56|39.56|39.63|39.63|39.63|39.63|39.56|39.56|0
1628012260000|2021-08-03 17:37:40|39.54|39.54|39.54|39.54|39.54|39.54|39.54|39.54|0
1628012270000|2021-08-03 17:37:50|39.43|39.43|39.42|39.42|39.43|39.43|39.42|39.42|0
1628012280000|2021-08-03 17:38:00|39.52|39.52|39.54|39.54|39.54|39.54|39.52|39.52|0
1628012290000|2021-08-03 17:38:10|39.57|39.57|39.62|39.62|39.62|39.62|39.57|39.57|0
1628012300000|2021-08-03 17:38:20|39.67|39.67|39.8|39.8|39.8|39.8|39.67|39.67|0
1628012310000|2021-08-03 17:38:30|39.81|39.81|39.8|39.8|39.81|39.81|39.8|39.8|0
1628012320000|2021-08-03 17:38:40|39.88|39.88|39.99|39.99|39.99|39.99|39.88|39.88|0
1628012330000|2021-08-03 17:38:50|40|40|40.16|40.16|40.16|40.16|40|40|0
1628012340000|2021-08-03 17:39:00|40.06|40.06|39.95|39.95|40.06|40.06|39.95|39.95|0
1628012350000|2021-08-03 17:39:10|40.06|40.06|40.14|40.14|40.14|40.14|40.06|40.06|0
1628012360000|2021-08-03 17:39:20|40.4|40.4|40.38|40.38|40.4|40.4|40.38|40.38|0
1628012370000|2021-08-03 17:39:30|40.36|40.36|40.28|40.28|40.36|40.36|40.28|40.28|0
1628012380000|2021-08-03 17:39:40|40.22|40.22|40.35|40.35|40.35|40.35|40.22|40.22|0
1628012390000|2021-08-03 17:39:50|40.4|40.4|40.46|40.46|40.46|40.46|40.4|40.4|0
1628012400000|2021-08-03 17:40:00|40.48|40.48|40.23|40.23|40.48|40.48|40.23|40.23|0
1628012410000|2021-08-03 17:40:10|39.87|39.87|39.89|39.89|39.89|39.89|39.87|39.87|0
1628012420000|2021-08-03 17:40:20|39.94|39.94|39.95|39.95|39.95|39.95|39.94|39.94|0
1628012430000|2021-08-03 17:40:30|39.96|39.96|39.69|39.69|39.96|39.96|39.69|39.69|0
1628012440000|2021-08-03 17:40:40|39.83|39.83|39.82|39.82|39.83|39.83|39.82|39.82|0
1628012450000|2021-08-03 17:40:50|39.78|39.78|39.77|39.77|39.78|39.78|39.77|39.77|0
1628012460000|2021-08-03 17:41:00|39.78|39.78|39.75|39.75|39.78|39.78|39.75|39.75|0
1628012470000|2021-08-03 17:41:10|39.85|39.85|39.78|39.78|39.85|39.85|39.78|39.78|0
1628012480000|2021-08-03 17:41:20|39.82|39.82|39.83|39.83|39.83|39.83|39.82|39.82|0
1628012490000|2021-08-03 17:41:30|40.01|40.01|40.02|40.02|40.02|40.02|40.01|40.01|0
1628012500000|2021-08-03 17:41:40|39.99|39.99|39.99|39.99|39.99|39.99|39.99|39.99|0
1628012510000|2021-08-03 17:41:50|39.85|39.85|39.79|39.79|39.85|39.85|39.79|39.79|0
1628012520000|2021-08-03 17:42:00|39.9|39.9|39.88|39.88|39.9|39.9|39.88|39.88|0
1628012530000|2021-08-03 17:42:10|39.69|39.69|39.75|39.75|39.75|39.75|39.69|39.69|0
1628012540000|2021-08-03 17:42:20|39.82|39.82|39.91|39.91|39.91|39.91|39.82|39.82|0
1628012550000|2021-08-03 17:42:30|39.92|39.92|39.92|39.92|39.92|39.92|39.92|39.92|0
1628012560000|2021-08-03 17:42:40|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1628012570000|2021-08-03 17:42:50|39.9|39.9|39.85|39.85|39.9|39.9|39.85|39.85|0
1628012580000|2021-08-03 17:43:00|39.89|39.89|39.77|39.77|39.89|39.89|39.77|39.77|0
1628012590000|2021-08-03 17:43:10|39.81|39.81|39.83|39.83|39.83|39.83|39.81|39.81|0
1628012600000|2021-08-03 17:43:20|39.69|39.69|39.72|39.72|39.72|39.72|39.69|39.69|0
1628012610000|2021-08-03 17:43:30|39.68|39.68|39.73|39.73|39.73|39.73|39.68|39.68|0
1628012620000|2021-08-03 17:43:40|39.83|39.83|39.79|39.79|39.83|39.83|39.79|39.79|0
1628012630000|2021-08-03 17:43:50|39.93|39.93|40.09|40.09|40.09|40.09|39.93|39.93|0
1628012640000|2021-08-03 17:44:00|40.17|40.17|40.01|40.01|40.17|40.17|40.01|40.01|0
1628012650000|2021-08-03 17:44:10|39.59|39.59|39.74|39.74|39.74|39.74|39.59|39.59|0
1628012660000|2021-08-03 17:44:20|39.58|39.58|39.73|39.73|39.73|39.73|39.58|39.58|0
1628012670000|2021-08-03 17:44:30|39.84|39.84|39.69|39.69|39.84|39.84|39.69|39.69|0
1628012680000|2021-08-03 17:44:40|39.71|39.71|39.74|39.74|39.74|39.74|39.71|39.71|0
1628012690000|2021-08-03 17:44:50|39.7|39.7|39.7|39.7|39.7|39.7|39.7|39.7|0
1628012700000|2021-08-03 17:45:00|39.85|39.85|39.8|39.8|39.85|39.85|39.8|39.8|0
1628012710000|2021-08-03 17:45:10|39.85|39.85|39.74|39.74|39.85|39.85|39.74|39.74|0
1628012720000|2021-08-03 17:45:20|39.72|39.72|39.77|39.77|39.77|39.77|39.72|39.72|0
1628012730000|2021-08-03 17:45:30|39.85|39.85|39.92|39.92|39.92|39.92|39.85|39.85|0
1628012740000|2021-08-03 17:45:40|39.79|39.79|39.77|39.77|39.79|39.79|39.77|39.77|0
1628012750000|2021-08-03 17:45:50|39.74|39.74|39.82|39.82|39.82|39.82|39.74|39.74|0
1628012760000|2021-08-03 17:46:00|39.89|39.89|39.89|39.89|39.89|39.89|39.89|39.89|0
1628012770000|2021-08-03 17:46:10|40.03|40.03|39.9|39.9|40.03|40.03|39.9|39.9|0
1628012780000|2021-08-03 17:46:20|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1628012790000|2021-08-03 17:46:30|39.74|39.74|39.85|39.85|39.85|39.85|39.74|39.74|0
1628012800000|2021-08-03 17:46:40|39.75|39.75|39.74|39.74|39.75|39.75|39.74|39.74|0
1628012810000|2021-08-03 17:46:50|39.7|39.7|39.59|39.59|39.7|39.7|39.59|39.59|0
1628012820000|2021-08-03 17:47:00|39.6|39.6|39.76|39.76|39.76|39.76|39.6|39.6|0
1628012830000|2021-08-03 17:47:10|39.7|39.7|39.72|39.72|39.72|39.72|39.7|39.7|0
1628012840000|2021-08-03 17:47:20|39.7|39.7|39.61|39.61|39.7|39.7|39.61|39.61|0
1628012850000|2021-08-03 17:47:30|39.64|39.64|39.66|39.66|39.66|39.66|39.64|39.64|0
1628012860000|2021-08-03 17:47:40|39.76|39.76|39.81|39.81|39.81|39.81|39.76|39.76|0
1628012870000|2021-08-03 17:47:50|39.78|39.78|39.85|39.85|39.85|39.85|39.78|39.78|0
1628012880000|2021-08-03 17:48:00|39.82|39.82|39.75|39.75|39.82|39.82|39.75|39.75|0
1628012890000|2021-08-03 17:48:10|39.7|39.7|39.79|39.79|39.79|39.79|39.7|39.7|0
1628012900000|2021-08-03 17:48:20|39.82|39.82|39.93|39.93|39.93|39.93|39.82|39.82|0
1628012910000|2021-08-03 17:48:30|39.86|39.86|39.89|39.89|39.89|39.89|39.86|39.86|0
1628012920000|2021-08-03 17:48:40|39.79|39.79|39.81|39.81|39.81|39.81|39.79|39.79|0
1628012930000|2021-08-03 17:48:50|39.64|39.64|39.48|39.48|39.64|39.64|39.48|39.48|0
1628012940000|2021-08-03 17:49:00|39.46|39.46|39.54|39.54|39.54|39.54|39.46|39.46|0
1628012950000|2021-08-03 17:49:10|39.59|39.59|39.59|39.59|39.59|39.59|39.59|39.59|0
1628012960000|2021-08-03 17:49:20|39.57|39.57|39.57|39.57|39.57|39.57|39.57|39.57|0
1628012970000|2021-08-03 17:49:30|39.59|39.59|39.59|39.59|39.59|39.59|39.59|39.59|0
1628012980000|2021-08-03 17:49:40|39.38|39.38|39.29|39.29|39.38|39.38|39.29|39.29|0
1628012990000|2021-08-03 17:49:50|39.38|39.38|39.33|39.33|39.38|39.38|39.33|39.33|0
1628013000000|2021-08-03 17:50:00|39.32|39.32|39.33|39.33|39.33|39.33|39.32|39.32|0
1628013010000|2021-08-03 17:50:10|39.49|39.49|39.44|39.44|39.49|39.49|39.44|39.44|0
1628013020000|2021-08-03 17:50:20|39.47|39.47|39.37|39.37|39.47|39.47|39.37|39.37|0
1628013030000|2021-08-03 17:50:30|39.43|39.43|39.25|39.25|39.43|39.43|39.25|39.25|0
1628013040000|2021-08-03 17:50:40|39.27|39.27|39.29|39.29|39.29|39.29|39.27|39.27|0
1628013050000|2021-08-03 17:50:50|39.35|39.35|39.33|39.33|39.35|39.35|39.33|39.33|0
1628013060000|2021-08-03 17:51:00|39.27|39.27|39.21|39.21|39.27|39.27|39.21|39.21|0
1628013070000|2021-08-03 17:51:10|39.24|39.24|39.26|39.26|39.26|39.26|39.24|39.24|0
1628013080000|2021-08-03 17:51:20|39.13|39.13|39.13|39.13|39.13|39.13|39.13|39.13|0
1628013090000|2021-08-03 17:51:30|39.09|39.09|39.08|39.08|39.09|39.09|39.08|39.08|0
1628013100000|2021-08-03 17:51:40|38.86|38.86|38.9|38.9|38.9|38.9|38.86|38.86|0
1628013110000|2021-08-03 17:51:50|38.88|38.88|38.81|38.81|38.88|38.88|38.81|38.81|0
1628013120000|2021-08-03 17:52:00|38.9|38.9|39.01|39.01|39.01|39.01|38.9|38.9|0
1628013130000|2021-08-03 17:52:10|38.98|38.98|38.94|38.94|38.98|38.98|38.94|38.94|0
1628013140000|2021-08-03 17:52:20|38.98|38.98|38.97|38.97|38.98|38.98|38.97|38.97|0
1628013150000|2021-08-03 17:52:30|38.99|38.99|39.04|39.04|39.04|39.04|38.99|38.99|0
1628013160000|2021-08-03 17:52:40|39.11|39.11|39.03|39.03|39.11|39.11|39.03|39.03|0
1628013170000|2021-08-03 17:52:50|39.11|39.11|39.15|39.15|39.15|39.15|39.11|39.11|0
1628013180000|2021-08-03 17:53:00|39.12|39.12|39.01|39.01|39.12|39.12|39.01|39.01|0
1628013190000|2021-08-03 17:53:10|38.95|38.95|39.05|39.05|39.05|39.05|38.95|38.95|0
1628013200000|2021-08-03 17:53:20|39.03|39.03|39.08|39.08|39.08|39.08|39.03|39.03|0
1628013210000|2021-08-03 17:53:30|39.03|39.03|38.95|38.95|39.03|39.03|38.95|38.95|0
1628013220000|2021-08-03 17:53:40|38.99|38.99|39.03|39.03|39.03|39.03|38.99|38.99|0
1628013230000|2021-08-03 17:53:50|39.02|39.02|39.02|39.02|39.02|39.02|39.02|39.02|0
1628013240000|2021-08-03 17:54:00|39.07|39.07|39.09|39.09|39.09|39.09|39.07|39.07|0
1628013250000|2021-08-03 17:54:10|39.14|39.14|39.07|39.07|39.14|39.14|39.07|39.07|0
1628013260000|2021-08-03 17:54:20|38.95|38.95|38.93|38.93|38.95|38.95|38.93|38.93|0
1628013270000|2021-08-03 17:54:30|38.96|38.96|38.99|38.99|38.99|38.99|38.96|38.96|0
1628013280000|2021-08-03 17:54:40|39.01|39.01|39.03|39.03|39.03|39.03|39.01|39.01|0
1628013290000|2021-08-03 17:54:50|39.02|39.02|39.06|39.06|39.06|39.06|39.02|39.02|0
1628013300000|2021-08-03 17:55:00|39.05|39.05|39|39|39.05|39.05|39|39|0
1628013310000|2021-08-03 17:55:10|39.03|39.03|39.01|39.01|39.03|39.03|39.01|39.01|0
1628013320000|2021-08-03 17:55:20|39.02|39.02|38.83|38.83|39.02|39.02|38.83|38.83|0
1628013330000|2021-08-03 17:55:30|38.74|38.74|38.7|38.7|38.74|38.74|38.7|38.7|0
1628013340000|2021-08-03 17:55:40|38.74|38.74|38.83|38.83|38.83|38.83|38.74|38.74|0
1628013350000|2021-08-03 17:55:50|38.81|38.81|38.81|38.81|38.81|38.81|38.81|38.81|0
1628013360000|2021-08-03 17:56:00|38.73|38.73|38.68|38.68|38.73|38.73|38.68|38.68|0
1628013370000|2021-08-03 17:56:10|38.72|38.72|38.74|38.74|38.74|38.74|38.72|38.72|0
1628013380000|2021-08-03 17:56:20|38.7|38.7|38.75|38.75|38.75|38.75|38.7|38.7|0
1628013390000|2021-08-03 17:56:30|38.73|38.73|38.73|38.73|38.73|38.73|38.73|38.73|0
1628013400000|2021-08-03 17:56:40|38.81|38.81|38.8|38.8|38.81|38.81|38.8|38.8|0
1628013410000|2021-08-03 17:56:50|38.77|38.77|38.73|38.73|38.77|38.77|38.73|38.73|0
1628013420000|2021-08-03 17:57:00|38.77|38.77|38.77|38.77|38.77|38.77|38.77|38.77|0
1628013430000|2021-08-03 17:57:10|38.8|38.8|38.8|38.8|38.8|38.8|38.8|38.8|0
1628013440000|2021-08-03 17:57:20|38.78|38.78|38.81|38.81|38.81|38.81|38.78|38.78|0
1628013450000|2021-08-03 17:57:30|38.82|38.82|38.9|38.9|38.9|38.9|38.82|38.82|0
1628013460000|2021-08-03 17:57:40|38.89|38.89|38.89|38.89|38.89|38.89|38.89|38.89|0
1628013470000|2021-08-03 17:57:50|38.78|38.78|38.79|38.79|38.79|38.79|38.78|38.78|0
1628013480000|2021-08-03 17:58:00|38.76|38.76|38.44|38.44|38.76|38.76|38.44|38.44|0
1628013490000|2021-08-03 17:58:10|38.48|38.48|38.47|38.47|38.48|38.48|38.47|38.47|0
1628013500000|2021-08-03 17:58:20|38.54|38.54|38.52|38.52|38.54|38.54|38.52|38.52|0
1628013510000|2021-08-03 17:58:30|38.53|38.53|38.49|38.49|38.53|38.53|38.49|38.49|0
1628013520000|2021-08-03 17:58:40|38.57|38.57|38.66|38.66|38.66|38.66|38.57|38.57|0
1628013530000|2021-08-03 17:58:50|38.71|38.71|38.78|38.78|38.78|38.78|38.71|38.71|0
1628013540000|2021-08-03 17:59:00|38.79|38.79|38.76|38.76|38.79|38.79|38.76|38.76|0
1628013550000|2021-08-03 17:59:10|38.93|38.93|38.93|38.93|38.93|38.93|38.93|38.93|0
1628013560000|2021-08-03 17:59:20|38.89|38.89|38.88|38.88|38.89|38.89|38.88|38.88|0
1628013570000|2021-08-03 17:59:30|38.73|38.73|38.7|38.7|38.73|38.73|38.7|38.7|0
1628013580000|2021-08-03 17:59:40|38.69|38.69|38.69|38.69|38.69|38.69|38.69|38.69|0
1628013590000|2021-08-03 17:59:50|38.76|38.76|38.83|38.83|38.83|38.83|38.76|38.76|0
1628013600000|2021-08-03 18:00:00|38.8|38.8|38.8|38.8|38.8|38.8|38.8|38.8|0
1628013610000|2021-08-03 18:00:10|38.83|38.83|38.86|38.86|38.86|38.86|38.83|38.83|0
1628013620000|2021-08-03 18:00:20|38.84|38.84|38.95|38.95|38.95|38.95|38.84|38.84|0
1628013630000|2021-08-03 18:00:30|39|39|39.1|39.1|39.1|39.1|39|39|0
1628013640000|2021-08-03 18:00:40|39.11|39.11|39.12|39.12|39.12|39.12|39.11|39.11|0
1628013650000|2021-08-03 18:00:50|39.16|39.16|39.01|39.01|39.16|39.16|39.01|39.01|0
1628013660000|2021-08-03 18:01:00|39.03|39.03|38.98|38.98|39.03|39.03|38.98|38.98|0
1628013670000|2021-08-03 18:01:10|38.94|38.94|38.69|38.69|38.94|38.94|38.69|38.69|0
1628013680000|2021-08-03 18:01:20|38.63|38.63|38.56|38.56|38.63|38.63|38.56|38.56|0
1628013690000|2021-08-03 18:01:30|38.47|38.47|38.54|38.54|38.54|38.54|38.47|38.47|0
1628013700000|2021-08-03 18:01:40|38.5|38.5|38.37|38.37|38.5|38.5|38.37|38.37|0
1628013710000|2021-08-03 18:01:50|38.36|38.36|38.36|38.36|38.36|38.36|38.36|38.36|0
1628013720000|2021-08-03 18:02:00|38.32|38.32|38.47|38.47|38.47|38.47|38.32|38.32|0
1628013730000|2021-08-03 18:02:10|38.48|38.48|38.53|38.53|38.53|38.53|38.48|38.48|0
1628013740000|2021-08-03 18:02:20|38.46|38.46|38.44|38.44|38.46|38.46|38.44|38.44|0
1628013750000|2021-08-03 18:02:30|38.43|38.43|38.28|38.28|38.43|38.43|38.28|38.28|0
1628013760000|2021-08-03 18:02:40|38.41|38.41|38.42|38.42|38.42|38.42|38.41|38.41|0
1628013770000|2021-08-03 18:02:50|38.4|38.4|38.41|38.41|38.41|38.41|38.4|38.4|0
1628013780000|2021-08-03 18:03:00|38.32|38.32|38.4|38.4|38.4|38.4|38.32|38.32|0
1628013790000|2021-08-03 18:03:10|38.37|38.37|38.35|38.35|38.37|38.37|38.35|38.35|0
1628013800000|2021-08-03 18:03:20|38.22|38.22|38.23|38.23|38.23|38.23|38.22|38.22|0
1628013810000|2021-08-03 18:03:30|38.19|38.19|38.18|38.18|38.19|38.19|38.18|38.18|0
1628013830000|2021-08-03 18:03:50|38.14|38.14|38.14|38.14|38.14|38.14|38.14|38.14|0
1628013840000|2021-08-03 18:04:00|38.18|38.18|38.18|38.18|38.18|38.18|38.18|38.18|0
1628013850000|2021-08-03 18:04:10|38.17|38.17|38.24|38.24|38.24|38.24|38.17|38.17|0
1628013860000|2021-08-03 18:04:20|38.31|38.31|38.26|38.26|38.31|38.31|38.26|38.26|0
1628013870000|2021-08-03 18:04:30|38.22|38.22|38.28|38.28|38.28|38.28|38.22|38.22|0
1628013880000|2021-08-03 18:04:40|38.27|38.27|38.25|38.25|38.27|38.27|38.25|38.25|0
1628013890000|2021-08-03 18:04:50|38.17|38.17|38.12|38.12|38.17|38.17|38.12|38.12|0
1628013900000|2021-08-03 18:05:00|38.17|38.17|38.21|38.21|38.21|38.21|38.17|38.17|0
1628013910000|2021-08-03 18:05:10|38.22|38.22|38.16|38.16|38.22|38.22|38.16|38.16|0
1628013920000|2021-08-03 18:05:20|38.09|38.09|38.04|38.04|38.09|38.09|38.04|38.04|0
1628013930000|2021-08-03 18:05:30|37.95|37.95|37.97|37.97|37.97|37.97|37.95|37.95|0
1628013940000|2021-08-03 18:05:40|37.94|37.94|37.91|37.91|37.94|37.94|37.91|37.91|0
1628013950000|2021-08-03 18:05:50|37.98|37.98|37.97|37.97|37.98|37.98|37.97|37.97|0
1628013960000|2021-08-03 18:06:00|38.07|38.07|38.08|38.08|38.08|38.08|38.07|38.07|0
1628013970000|2021-08-03 18:06:10|38.18|38.18|38.19|38.19|38.19|38.19|38.18|38.18|0
1628013980000|2021-08-03 18:06:20|38.15|38.15|38.16|38.16|38.16|38.16|38.15|38.15|0
1628013990000|2021-08-03 18:06:30|38.14|38.14|38.07|38.07|38.14|38.14|38.07|38.07|0
1628014000000|2021-08-03 18:06:40|38.08|38.08|38.06|38.06|38.08|38.08|38.06|38.06|0
1628014010000|2021-08-03 18:06:50|38.14|38.14|38.11|38.11|38.14|38.14|38.11|38.11|0
1628014020000|2021-08-03 18:07:00|38.15|38.15|38.2|38.2|38.2|38.2|38.15|38.15|0
1628014030000|2021-08-03 18:07:10|38.25|38.25|38.29|38.29|38.29|38.29|38.25|38.25|0
1628014040000|2021-08-03 18:07:20|38.23|38.23|38.2|38.2|38.23|38.23|38.2|38.2|0
1628014050000|2021-08-03 18:07:30|38.31|38.31|38.31|38.31|38.31|38.31|38.31|38.31|0
1628014060000|2021-08-03 18:07:40|38.38|38.38|38.4|38.4|38.4|38.4|38.38|38.38|0
1628014070000|2021-08-03 18:07:50|38.42|38.42|38.36|38.36|38.42|38.42|38.36|38.36|0
1628014080000|2021-08-03 18:08:00|38.4|38.4|38.41|38.41|38.41|38.41|38.4|38.4|0
1628014090000|2021-08-03 18:08:10|38.48|38.48|38.47|38.47|38.48|38.48|38.47|38.47|0
1628014100000|2021-08-03 18:08:20|38.59|38.59|38.51|38.51|38.59|38.59|38.51|38.51|0
1628014110000|2021-08-03 18:08:30|38.45|38.45|38.36|38.36|38.45|38.45|38.36|38.36|0
1628014120000|2021-08-03 18:08:40|38.42|38.42|38.47|38.47|38.47|38.47|38.42|38.42|0
1628014130000|2021-08-03 18:08:50|38.48|38.48|38.45|38.45|38.48|38.48|38.45|38.45|0
1628014140000|2021-08-03 18:09:00|38.49|38.49|38.42|38.42|38.49|38.49|38.42|38.42|0
1628014150000|2021-08-03 18:09:10|38.37|38.37|38.24|38.24|38.37|38.37|38.24|38.24|0
1628014160000|2021-08-03 18:09:20|38.19|38.19|38.21|38.21|38.21|38.21|38.19|38.19|0
1628014170000|2021-08-03 18:09:30|38.18|38.18|38.15|38.15|38.18|38.18|38.15|38.15|0
1628014180000|2021-08-03 18:09:40|38.13|38.13|38.06|38.06|38.13|38.13|38.06|38.06|0
1628014190000|2021-08-03 18:09:50|38.04|38.04|37.96|37.96|38.04|38.04|37.96|37.96|0
1628014200000|2021-08-03 18:10:00|37.99|37.99|38.01|38.01|38.01|38.01|37.99|37.99|0
1628014210000|2021-08-03 18:10:10|37.93|37.93|37.9|37.9|37.93|37.93|37.9|37.9|0
1628014220000|2021-08-03 18:10:20|37.85|37.85|37.79|37.79|37.85|37.85|37.79|37.79|0
1628014230000|2021-08-03 18:10:30|37.74|37.74|37.73|37.73|37.74|37.74|37.73|37.73|0
1628014240000|2021-08-03 18:10:40|37.66|37.66|37.78|37.78|37.78|37.78|37.66|37.66|0
1628014250000|2021-08-03 18:10:50|37.76|37.76|37.8|37.8|37.8|37.8|37.76|37.76|0
1628014260000|2021-08-03 18:11:00|37.78|37.78|37.73|37.73|37.78|37.78|37.73|37.73|0
1628014270000|2021-08-03 18:11:10|37.69|37.69|37.73|37.73|37.73|37.73|37.69|37.69|0
1628014280000|2021-08-03 18:11:20|37.74|37.74|37.69|37.69|37.74|37.74|37.69|37.69|0
1628014290000|2021-08-03 18:11:30|37.77|37.77|37.77|37.77|37.77|37.77|37.77|37.77|0
1628014300000|2021-08-03 18:11:40|37.75|37.75|37.8|37.8|37.8|37.8|37.75|37.75|0
1628014310000|2021-08-03 18:11:50|37.83|37.83|37.83|37.83|37.83|37.83|37.83|37.83|0
1628014320000|2021-08-03 18:12:00|37.9|37.9|37.86|37.86|37.9|37.9|37.86|37.86|0
1628014330000|2021-08-03 18:12:10|37.89|37.89|37.74|37.74|37.89|37.89|37.74|37.74|0
1628014340000|2021-08-03 18:12:20|37.85|37.85|37.75|37.75|37.85|37.85|37.75|37.75|0
1628014350000|2021-08-03 18:12:30|37.71|37.71|37.73|37.73|37.73|37.73|37.71|37.71|0
1628014360000|2021-08-03 18:12:40|37.79|37.79|37.77|37.77|37.79|37.79|37.77|37.77|0
1628014370000|2021-08-03 18:12:50|37.78|37.78|37.91|37.91|37.91|37.91|37.78|37.78|0
1628014390000|2021-08-03 18:13:10|37.89|37.89|37.85|37.85|37.89|37.89|37.85|37.85|0
1628014400000|2021-08-03 18:13:20|37.84|37.84|37.81|37.81|37.84|37.84|37.81|37.81|0
1628014410000|2021-08-03 18:13:30|37.78|37.78|37.82|37.82|37.82|37.82|37.78|37.78|0
1628014420000|2021-08-03 18:13:40|37.88|37.88|37.88|37.88|37.88|37.88|37.88|37.88|0
1628014430000|2021-08-03 18:13:50|37.9|37.9|37.93|37.93|37.93|37.93|37.9|37.9|0
1628014440000|2021-08-03 18:14:00|37.98|37.98|37.99|37.99|37.99|37.99|37.98|37.98|0
1628014450000|2021-08-03 18:14:10|37.97|37.97|37.97|37.97|37.97|37.97|37.97|37.97|0
1628014460000|2021-08-03 18:14:20|37.94|37.94|37.91|37.91|37.94|37.94|37.91|37.91|0
1628014470000|2021-08-03 18:14:30|37.9|37.9|37.9|37.9|37.9|37.9|37.9|37.9|0
1628014480000|2021-08-03 18:14:40|37.89|37.89|37.89|37.89|37.89|37.89|37.89|37.89|0
1628014490000|2021-08-03 18:14:50|37.94|37.94|38|38|38|38|37.94|37.94|0
1628014500000|2021-08-03 18:15:00|37.97|37.97|38.07|38.07|38.07|38.07|37.97|37.97|0
1628014510000|2021-08-03 18:15:10|38.17|38.17|38.15|38.15|38.17|38.17|38.15|38.15|0
1628014520000|2021-08-03 18:15:20|38.21|38.21|38.24|38.24|38.24|38.24|38.21|38.21|0
1628014530000|2021-08-03 18:15:30|38.29|38.29|38.37|38.37|38.37|38.37|38.29|38.29|0
1628014540000|2021-08-03 18:15:40|38.31|38.31|38.56|38.56|38.56|38.56|38.31|38.31|0
1628014550000|2021-08-03 18:15:50|38.53|38.53|38.6|38.6|38.6|38.6|38.53|38.53|0
1628014560000|2021-08-03 18:16:00|38.61|38.61|38.49|38.49|38.61|38.61|38.49|38.49|0
1628014570000|2021-08-03 18:16:10|38.56|38.56|38.6|38.6|38.6|38.6|38.56|38.56|0
1628014580000|2021-08-03 18:16:20|38.64|38.64|38.62|38.62|38.64|38.64|38.62|38.62|0
1628014590000|2021-08-03 18:16:30|38.56|38.56|38.57|38.57|38.57|38.57|38.56|38.56|0
1628014600000|2021-08-03 18:16:40|38.55|38.55|38.54|38.54|38.55|38.55|38.54|38.54|0
1628014610000|2021-08-03 18:16:50|38.61|38.61|38.62|38.62|38.62|38.62|38.61|38.61|0
1628014620000|2021-08-03 18:17:00|38.57|38.57|38.6|38.6|38.6|38.6|38.57|38.57|0
1628014630000|2021-08-03 18:17:10|38.5|38.5|38.52|38.52|38.52|38.52|38.5|38.5|0
1628014640000|2021-08-03 18:17:20|38.27|38.27|38.28|38.28|38.28|38.28|38.27|38.27|0
1628014650000|2021-08-03 18:17:30|38.35|38.35|38.34|38.34|38.35|38.35|38.34|38.34|0
1628014660000|2021-08-03 18:17:40|38.38|38.38|38.44|38.44|38.44|38.44|38.38|38.38|0
1628014670000|2021-08-03 18:17:50|38.43|38.43|38.42|38.42|38.43|38.43|38.42|38.42|0
1628014680000|2021-08-03 18:18:00|38.43|38.43|38.42|38.42|38.43|38.43|38.42|38.42|0
1628014690000|2021-08-03 18:18:10|38.4|38.4|38.4|38.4|38.4|38.4|38.4|38.4|0
1628014700000|2021-08-03 18:18:20|38.45|38.45|38.52|38.52|38.52|38.52|38.45|38.45|0
1628014710000|2021-08-03 18:18:30|38.54|38.54|38.54|38.54|38.54|38.54|38.54|38.54|0
1628014720000|2021-08-03 18:18:40|38.52|38.52|38.5|38.5|38.52|38.52|38.5|38.5|0
1628014730000|2021-08-03 18:18:50|38.48|38.48|38.46|38.46|38.48|38.48|38.46|38.46|0
1628014740000|2021-08-03 18:19:00|38.41|38.41|38.45|38.45|38.45|38.45|38.41|38.41|0
1628014750000|2021-08-03 18:19:10|38.43|38.43|38.43|38.43|38.43|38.43|38.43|38.43|0
1628014760000|2021-08-03 18:19:20|38.41|38.41|38.45|38.45|38.45|38.45|38.41|38.41|0
1628014770000|2021-08-03 18:19:30|38.37|38.37|38.44|38.44|38.44|38.44|38.37|38.37|0
1628014780000|2021-08-03 18:19:40|38.4|38.4|38.4|38.4|38.4|38.4|38.4|38.4|0
1628014790000|2021-08-03 18:19:50|38.45|38.45|38.38|38.38|38.45|38.45|38.38|38.38|0
1628014800000|2021-08-03 18:20:00|38.43|38.43|38.44|38.44|38.44|38.44|38.43|38.43|0
1628014810000|2021-08-03 18:20:10|38.47|38.47|38.46|38.46|38.47|38.47|38.46|38.46|0
1628014820000|2021-08-03 18:20:20|38.55|38.55|38.66|38.66|38.66|38.66|38.55|38.55|0
1628014830000|2021-08-03 18:20:30|38.73|38.73|38.69|38.69|38.73|38.73|38.69|38.69|0
1628014840000|2021-08-03 18:20:40|38.63|38.63|38.63|38.63|38.63|38.63|38.63|38.63|0
1628014850000|2021-08-03 18:20:50|38.58|38.58|38.57|38.57|38.58|38.58|38.57|38.57|0
1628014860000|2021-08-03 18:21:00|38.59|38.59|38.57|38.57|38.59|38.59|38.57|38.57|0
1628014870000|2021-08-03 18:21:10|38.58|38.58|38.58|38.58|38.58|38.58|38.58|38.58|0
1628014880000|2021-08-03 18:21:20|38.54|38.54|38.53|38.53|38.54|38.54|38.53|38.53|0
1628014890000|2021-08-03 18:21:30|38.55|38.55|38.56|38.56|38.56|38.56|38.55|38.55|0
1628014900000|2021-08-03 18:21:40|38.53|38.53|38.6|38.6|38.6|38.6|38.53|38.53|0
1628014910000|2021-08-03 18:21:50|38.59|38.59|38.65|38.65|38.65|38.65|38.59|38.59|0
1628014920000|2021-08-03 18:22:00|38.72|38.72|38.73|38.73|38.73|38.73|38.72|38.72|0
1628014930000|2021-08-03 18:22:10|38.78|38.78|38.78|38.78|38.78|38.78|38.78|38.78|0
1628014940000|2021-08-03 18:22:20|38.84|38.84|38.86|38.86|38.86|38.86|38.84|38.84|0
1628014950000|2021-08-03 18:22:30|38.95|38.95|39.05|39.05|39.05|39.05|38.95|38.95|0
1628014960000|2021-08-03 18:22:40|38.94|38.94|38.9|38.9|38.94|38.94|38.9|38.9|0
1628014970000|2021-08-03 18:22:50|38.88|38.88|38.89|38.89|38.89|38.89|38.88|38.88|0
1628014980000|2021-08-03 18:23:00|38.66|38.66|38.57|38.57|38.66|38.66|38.57|38.57|0
1628014990000|2021-08-03 18:23:10|38.44|38.44|38.44|38.44|38.44|38.44|38.44|38.44|0
1628015000000|2021-08-03 18:23:20|38.42|38.42|38.59|38.59|38.59|38.59|38.42|38.42|0
1628015010000|2021-08-03 18:23:30|38.54|38.54|38.54|38.54|38.54|38.54|38.54|38.54|0
1628015020000|2021-08-03 18:23:40|38.51|38.51|38.48|38.48|38.51|38.51|38.48|38.48|0
1628015030000|2021-08-03 18:23:50|38.5|38.5|38.54|38.54|38.54|38.54|38.5|38.5|0
1628015040000|2021-08-03 18:24:00|38.57|38.57|38.58|38.58|38.58|38.58|38.57|38.57|0
1628015050000|2021-08-03 18:24:10|38.6|38.6|38.49|38.49|38.6|38.6|38.49|38.49|0
1628015060000|2021-08-03 18:24:20|38.51|38.51|38.45|38.45|38.51|38.51|38.45|38.45|0
1628015070000|2021-08-03 18:24:30|38.53|38.53|38.47|38.47|38.53|38.53|38.47|38.47|0
1628015080000|2021-08-03 18:24:40|38.5|38.5|38.53|38.53|38.53|38.53|38.5|38.5|0
1628015090000|2021-08-03 18:24:50|38.69|38.69|38.69|38.69|38.69|38.69|38.69|38.69|0
1628015100000|2021-08-03 18:25:00|38.58|38.58|38.64|38.64|38.64|38.64|38.58|38.58|0
1628015110000|2021-08-03 18:25:10|38.68|38.68|38.63|38.63|38.68|38.68|38.63|38.63|0
1628015120000|2021-08-03 18:25:20|38.57|38.57|38.46|38.46|38.57|38.57|38.46|38.46|0
1628015130000|2021-08-03 18:25:30|38.44|38.44|38.46|38.46|38.46|38.46|38.44|38.44|0
1628015140000|2021-08-03 18:25:40|38.52|38.52|38.55|38.55|38.55|38.55|38.52|38.52|0
1628015150000|2021-08-03 18:25:50|38.58|38.58|38.56|38.56|38.58|38.58|38.56|38.56|0
1628015160000|2021-08-03 18:26:00|38.57|38.57|38.53|38.53|38.57|38.57|38.53|38.53|0
1628015170000|2021-08-03 18:26:10|38.5|38.5|38.38|38.38|38.5|38.5|38.38|38.38|0
1628015180000|2021-08-03 18:26:20|38.4|38.4|38.11|38.11|38.4|38.4|38.11|38.11|0
1628015190000|2021-08-03 18:26:30|37.91|37.91|38.18|38.18|38.18|38.18|37.91|37.91|0
1628015200000|2021-08-03 18:26:40|38.14|38.14|38.12|38.12|38.14|38.14|38.12|38.12|0
1628015210000|2021-08-03 18:26:50|38.18|38.18|38.29|38.29|38.29|38.29|38.18|38.18|0
1628015220000|2021-08-03 18:27:00|38.23|38.23|38.22|38.22|38.23|38.23|38.22|38.22|0
1628015230000|2021-08-03 18:27:10|38.08|38.08|38.08|38.08|38.08|38.08|38.08|38.08|0
1628015240000|2021-08-03 18:27:20|38.18|38.18|38.14|38.14|38.18|38.18|38.14|38.14|0
1628015250000|2021-08-03 18:27:30|38.11|38.11|38.12|38.12|38.12|38.12|38.11|38.11|0
1628015260000|2021-08-03 18:27:40|38.15|38.15|38.07|38.07|38.15|38.15|38.07|38.07|0
1628015270000|2021-08-03 18:27:50|38.09|38.09|38.11|38.11|38.11|38.11|38.09|38.09|0
1628015280000|2021-08-03 18:28:00|38.07|38.07|38.03|38.03|38.07|38.07|38.03|38.03|0
1628015290000|2021-08-03 18:28:10|38.11|38.11|38.09|38.09|38.11|38.11|38.09|38.09|0
1628015300000|2021-08-03 18:28:20|38.05|38.05|37.93|37.93|38.05|38.05|37.93|37.93|0
1628015310000|2021-08-03 18:28:30|37.99|37.99|37.98|37.98|37.99|37.99|37.98|37.98|0
1628015320000|2021-08-03 18:28:40|38.02|38.02|37.96|37.96|38.02|38.02|37.96|37.96|0
1628015330000|2021-08-03 18:28:50|37.94|37.94|37.86|37.86|37.94|37.94|37.86|37.86|0
1628015340000|2021-08-03 18:29:00|37.81|37.81|38.03|38.03|38.03|38.03|37.81|37.81|0
1628015350000|2021-08-03 18:29:10|38.05|38.05|38.01|38.01|38.05|38.05|38.01|38.01|0
1628015360000|2021-08-03 18:29:20|37.97|37.97|37.9|37.9|37.97|37.97|37.9|37.9|0
1628015370000|2021-08-03 18:29:30|37.88|37.88|37.95|37.95|37.95|37.95|37.88|37.88|0
1628015380000|2021-08-03 18:29:40|38|38|38.02|38.02|38.02|38.02|38|38|0
1628015390000|2021-08-03 18:29:50|38.05|38.05|38.05|38.05|38.05|38.05|38.05|38.05|0
1628015400000|2021-08-03 18:30:00|38.02|38.02|38.01|38.01|38.02|38.02|38.01|38.01|0
1628015410000|2021-08-03 18:30:10|37.98|37.98|37.98|37.98|37.98|37.98|37.98|37.98|0
1628015420000|2021-08-03 18:30:20|38|38|38|38|38|38|38|38|0
1628015430000|2021-08-03 18:30:30|37.98|37.98|38.01|38.01|38.01|38.01|37.98|37.98|0
1628015440000|2021-08-03 18:30:40|38.02|38.02|38.2|38.2|38.2|38.2|38.02|38.02|0
1628015450000|2021-08-03 18:30:50|38.17|38.17|38.22|38.22|38.22|38.22|38.17|38.17|0
1628015460000|2021-08-03 18:31:00|38.2|38.2|38.22|38.22|38.22|38.22|38.2|38.2|0
1628015470000|2021-08-03 18:31:10|38.17|38.17|38.15|38.15|38.17|38.17|38.15|38.15|0
1628015480000|2021-08-03 18:31:20|38.12|38.12|38.12|38.12|38.12|38.12|38.12|38.12|0
1628015490000|2021-08-03 18:31:30|38.08|38.08|38.03|38.03|38.08|38.08|38.03|38.03|0
1628015500000|2021-08-03 18:31:40|37.98|37.98|37.96|37.96|37.98|37.98|37.96|37.96|0
1628015510000|2021-08-03 18:31:50|38.01|38.01|37.98|37.98|38.01|38.01|37.98|37.98|0
1628015520000|2021-08-03 18:32:00|38|38|38.02|38.02|38.02|38.02|38|38|0
1628015530000|2021-08-03 18:32:10|38.01|38.01|37.98|37.98|38.01|38.01|37.98|37.98|0
1628015540000|2021-08-03 18:32:20|37.94|37.94|37.91|37.91|37.94|37.94|37.91|37.91|0
1628015550000|2021-08-03 18:32:30|37.97|37.97|38.03|38.03|38.03|38.03|37.97|37.97|0
1628015560000|2021-08-03 18:32:40|38.08|38.08|38.08|38.08|38.08|38.08|38.08|38.08|0
1628015570000|2021-08-03 18:32:50|38.09|38.09|38.09|38.09|38.09|38.09|38.09|38.09|0
1628015580000|2021-08-03 18:33:00|38.2|38.2|38.17|38.17|38.2|38.2|38.17|38.17|0
1628015590000|2021-08-03 18:33:10|38.25|38.25|38.33|38.33|38.33|38.33|38.25|38.25|0
1628015600000|2021-08-03 18:33:20|38.15|38.15|38.07|38.07|38.15|38.15|38.07|38.07|0
1628015610000|2021-08-03 18:33:30|37.91|37.91|37.81|37.81|37.91|37.91|37.81|37.81|0
1628015620000|2021-08-03 18:33:40|37.67|37.67|37.59|37.59|37.67|37.67|37.59|37.59|0
1628015630000|2021-08-03 18:33:50|37.56|37.56|37.66|37.66|37.66|37.66|37.56|37.56|0
1628015640000|2021-08-03 18:34:00|37.76|37.76|37.71|37.71|37.76|37.76|37.71|37.71|0
1628015650000|2021-08-03 18:34:10|37.72|37.72|37.72|37.72|37.72|37.72|37.72|37.72|0
1628015660000|2021-08-03 18:34:20|37.63|37.63|37.57|37.57|37.63|37.63|37.57|37.57|0
1628015670000|2021-08-03 18:34:30|37.52|37.52|37.56|37.56|37.56|37.56|37.52|37.52|0
1628015680000|2021-08-03 18:34:40|37.51|37.51|37.51|37.51|37.51|37.51|37.51|37.51|0
1628015690000|2021-08-03 18:34:50|37.49|37.49|37.49|37.49|37.49|37.49|37.49|37.49|0
1628015700000|2021-08-03 18:35:00|37.47|37.47|37.48|37.48|37.48|37.48|37.47|37.47|0
1628015710000|2021-08-03 18:35:10|37.32|37.32|37.39|37.39|37.39|37.39|37.32|37.32|0
1628015720000|2021-08-03 18:35:20|37.3|37.3|37.32|37.32|37.32|37.32|37.3|37.3|0
1628015730000|2021-08-03 18:35:30|37.39|37.39|37.38|37.38|37.39|37.39|37.38|37.38|0
1628015740000|2021-08-03 18:35:40|37.36|37.36|37.38|37.38|37.38|37.38|37.36|37.36|0
1628015750000|2021-08-03 18:35:50|37.35|37.35|37.5|37.5|37.5|37.5|37.35|37.35|0
1628015760000|2021-08-03 18:36:00|37.43|37.43|37.46|37.46|37.46|37.46|37.43|37.43|0
1628015770000|2021-08-03 18:36:10|37.49|37.49|37.51|37.51|37.51|37.51|37.49|37.49|0
1628015780000|2021-08-03 18:36:20|37.6|37.6|37.6|37.6|37.6|37.6|37.6|37.6|0
1628015790000|2021-08-03 18:36:30|37.58|37.58|37.58|37.58|37.58|37.58|37.58|37.58|0
1628015810000|2021-08-03 18:36:50|37.47|37.47|37.47|37.47|37.47|37.47|37.47|37.47|0
1628015820000|2021-08-03 18:37:00|37.49|37.49|37.53|37.53|37.53|37.53|37.49|37.49|0
1628015830000|2021-08-03 18:37:10|37.58|37.58|37.56|37.56|37.58|37.58|37.56|37.56|0
1628015840000|2021-08-03 18:37:20|37.55|37.55|37.54|37.54|37.55|37.55|37.54|37.54|0
1628015850000|2021-08-03 18:37:30|37.66|37.66|37.81|37.81|37.81|37.81|37.66|37.66|0
1628015860000|2021-08-03 18:37:40|37.8|37.8|37.83|37.83|37.83|37.83|37.8|37.8|0
1628015870000|2021-08-03 18:37:50|37.95|37.95|37.91|37.91|37.95|37.95|37.91|37.91|0
1628015880000|2021-08-03 18:38:00|37.89|37.89|37.79|37.79|37.89|37.89|37.79|37.79|0
1628015890000|2021-08-03 18:38:10|37.77|37.77|37.81|37.81|37.81|37.81|37.77|37.77|0
1628015900000|2021-08-03 18:38:20|37.79|37.79|37.69|37.69|37.79|37.79|37.69|37.69|0
1628015910000|2021-08-03 18:38:30|37.63|37.63|37.71|37.71|37.71|37.71|37.63|37.63|0
1628015920000|2021-08-03 18:38:40|37.75|37.75|37.66|37.66|37.75|37.75|37.66|37.66|0
1628015930000|2021-08-03 18:38:50|37.68|37.68|37.59|37.59|37.68|37.68|37.59|37.59|0
1628015940000|2021-08-03 18:39:00|37.61|37.61|37.64|37.64|37.64|37.64|37.61|37.61|0
1628015950000|2021-08-03 18:39:10|37.61|37.61|37.71|37.71|37.71|37.71|37.61|37.61|0
1628015960000|2021-08-03 18:39:20|37.69|37.69|37.7|37.7|37.7|37.7|37.69|37.69|0
1628015970000|2021-08-03 18:39:30|37.71|37.71|37.68|37.68|37.71|37.71|37.68|37.68|0
1628015980000|2021-08-03 18:39:40|37.7|37.7|37.68|37.68|37.7|37.7|37.68|37.68|0
1628015990000|2021-08-03 18:39:50|37.77|37.77|37.77|37.77|37.77|37.77|37.77|37.77|0
1628016000000|2021-08-03 18:40:00|37.74|37.74|37.79|37.79|37.79|37.79|37.74|37.74|0
1628016010000|2021-08-03 18:40:10|37.76|37.76|37.76|37.76|37.76|37.76|37.76|37.76|0
1628016030000|2021-08-03 18:40:30|37.8|37.8|37.76|37.76|37.8|37.8|37.76|37.76|0
1628016040000|2021-08-03 18:40:40|37.67|37.67|37.66|37.66|37.67|37.67|37.66|37.66|0
1628016050000|2021-08-03 18:40:50|37.71|37.71|37.71|37.71|37.71|37.71|37.71|37.71|0
1628016060000|2021-08-03 18:41:00|37.74|37.74|37.78|37.78|37.78|37.78|37.74|37.74|0
1628016070000|2021-08-03 18:41:10|37.86|37.86|37.82|37.82|37.86|37.86|37.82|37.82|0
1628016080000|2021-08-03 18:41:20|37.76|37.76|37.77|37.77|37.77|37.77|37.76|37.76|0
1628016090000|2021-08-03 18:41:30|37.83|37.83|37.85|37.85|37.85|37.85|37.83|37.83|0
1628016100000|2021-08-03 18:41:40|37.8|37.8|37.81|37.81|37.81|37.81|37.8|37.8|0
1628016110000|2021-08-03 18:41:50|37.71|37.71|37.75|37.75|37.75|37.75|37.71|37.71|0
1628016120000|2021-08-03 18:42:00|37.74|37.74|37.81|37.81|37.81|37.81|37.74|37.74|0
1628016130000|2021-08-03 18:42:10|37.84|37.84|37.86|37.86|37.86|37.86|37.84|37.84|0
1628016140000|2021-08-03 18:42:20|37.87|37.87|37.85|37.85|37.87|37.87|37.85|37.85|0
1628016150000|2021-08-03 18:42:30|37.81|37.81|37.81|37.81|37.81|37.81|37.81|37.81|0
1628016160000|2021-08-03 18:42:40|37.89|37.89|37.91|37.91|37.91|37.91|37.89|37.89|0
1628016170000|2021-08-03 18:42:50|37.89|37.89|37.89|37.89|37.89|37.89|37.89|37.89|0
1628016180000|2021-08-03 18:43:00|37.85|37.85|37.89|37.89|37.89|37.89|37.85|37.85|0
1628016190000|2021-08-03 18:43:10|37.9|37.9|37.95|37.95|37.95|37.95|37.9|37.9|0
1628016200000|2021-08-03 18:43:20|38.07|38.07|38.08|38.08|38.08|38.08|38.07|38.07|0
1628016210000|2021-08-03 18:43:30|38.07|38.07|38.1|38.1|38.1|38.1|38.07|38.07|0
1628016220000|2021-08-03 18:43:40|37.98|37.98|38.05|38.05|38.05|38.05|37.98|37.98|0
1628016230000|2021-08-03 18:43:50|38.07|38.07|38.08|38.08|38.08|38.08|38.07|38.07|0
1628016240000|2021-08-03 18:44:00|38.1|38.1|38.17|38.17|38.17|38.17|38.1|38.1|0
1628016250000|2021-08-03 18:44:10|38.16|38.16|38.16|38.16|38.16|38.16|38.16|38.16|0
1628016260000|2021-08-03 18:44:20|38.09|38.09|38.07|38.07|38.09|38.09|38.07|38.07|0
1628016270000|2021-08-03 18:44:30|38.12|38.12|38.14|38.14|38.14|38.14|38.12|38.12|0
1628016280000|2021-08-03 18:44:40|38.11|38.11|38.08|38.08|38.11|38.11|38.08|38.08|0
1628016290000|2021-08-03 18:44:50|38.12|38.12|38.15|38.15|38.15|38.15|38.12|38.12|0
1628016300000|2021-08-03 18:45:00|38.19|38.19|38.29|38.29|38.29|38.29|38.19|38.19|0
1628016310000|2021-08-03 18:45:10|38.27|38.27|38.24|38.24|38.27|38.27|38.24|38.24|0
1628016320000|2021-08-03 18:45:20|38.12|38.12|38.12|38.12|38.12|38.12|38.12|38.12|0
1628016330000|2021-08-03 18:45:30|38.17|38.17|38.16|38.16|38.17|38.17|38.16|38.16|0
1628016340000|2021-08-03 18:45:40|38.12|38.12|38.09|38.09|38.12|38.12|38.09|38.09|0
1628016350000|2021-08-03 18:45:50|38.07|38.07|37.98|37.98|38.07|38.07|37.98|37.98|0
1628016360000|2021-08-03 18:46:00|38.06|38.06|38.02|38.02|38.06|38.06|38.02|38.02|0
1628016370000|2021-08-03 18:46:10|38.03|38.03|38.02|38.02|38.03|38.03|38.02|38.02|0
1628016380000|2021-08-03 18:46:20|38.04|38.04|38.14|38.14|38.14|38.14|38.04|38.04|0
1628016390000|2021-08-03 18:46:30|38.17|38.17|38.17|38.17|38.17|38.17|38.17|38.17|0
1628016400000|2021-08-03 18:46:40|38.2|38.2|38.19|38.19|38.2|38.2|38.19|38.19|0
1628016410000|2021-08-03 18:46:50|38.18|38.18|38.18|38.18|38.18|38.18|38.18|38.18|0
1628016420000|2021-08-03 18:47:00|38.21|38.21|38.21|38.21|38.21|38.21|38.21|38.21|0
1628016430000|2021-08-03 18:47:10|38.3|38.3|38.2|38.2|38.3|38.3|38.2|38.2|0
1628016440000|2021-08-03 18:47:20|38.22|38.22|38.28|38.28|38.28|38.28|38.22|38.22|0
1628016450000|2021-08-03 18:47:30|38.3|38.3|38.3|38.3|38.3|38.3|38.3|38.3|0
1628016460000|2021-08-03 18:47:40|38.37|38.37|38.42|38.42|38.42|38.42|38.37|38.37|0
1628016470000|2021-08-03 18:47:50|38.4|38.4|38.4|38.4|38.4|38.4|38.4|38.4|0
1628016480000|2021-08-03 18:48:00|38.42|38.42|38.5|38.5|38.5|38.5|38.42|38.42|0
1628016490000|2021-08-03 18:48:10|38.48|38.48|38.57|38.57|38.57|38.57|38.48|38.48|0
1628016500000|2021-08-03 18:48:20|38.59|38.59|38.63|38.63|38.63|38.63|38.59|38.59|0
1628016510000|2021-08-03 18:48:30|38.57|38.57|38.63|38.63|38.63|38.63|38.57|38.57|0
1628016520000|2021-08-03 18:48:40|38.7|38.7|38.79|38.79|38.79|38.79|38.7|38.7|0
1628016530000|2021-08-03 18:48:50|38.76|38.76|38.83|38.83|38.83|38.83|38.76|38.76|0
1628016540000|2021-08-03 18:49:00|38.74|38.74|38.78|38.78|38.78|38.78|38.74|38.74|0
1628016550000|2021-08-03 18:49:10|38.6|38.6|38.71|38.71|38.71|38.71|38.6|38.6|0
1628016560000|2021-08-03 18:49:20|38.73|38.73|38.72|38.72|38.73|38.73|38.72|38.72|0
1628016570000|2021-08-03 18:49:30|38.62|38.62|38.68|38.68|38.68|38.68|38.62|38.62|0
1628016580000|2021-08-03 18:49:40|38.82|38.82|38.93|38.93|38.93|38.93|38.82|38.82|0
1628016590000|2021-08-03 18:49:50|38.96|38.96|39.01|39.01|39.01|39.01|38.96|38.96|0
1628016600000|2021-08-03 18:50:00|39.03|39.03|39.06|39.06|39.06|39.06|39.03|39.03|0
1628016610000|2021-08-03 18:50:10|39.09|39.09|38.88|38.88|39.09|39.09|38.88|38.88|0
1628016620000|2021-08-03 18:50:20|38.91|38.91|38.88|38.88|38.91|38.91|38.88|38.88|0
1628016630000|2021-08-03 18:50:30|38.92|38.92|38.95|38.95|38.95|38.95|38.92|38.92|0
1628016640000|2021-08-03 18:50:40|38.93|38.93|38.93|38.93|38.93|38.93|38.93|38.93|0
1628016650000|2021-08-03 18:50:50|38.98|38.98|38.85|38.85|38.98|38.98|38.85|38.85|0
1628016660000|2021-08-03 18:51:00|38.87|38.87|38.86|38.86|38.87|38.87|38.86|38.86|0
1628016670000|2021-08-03 18:51:10|38.85|38.85|38.85|38.85|38.85|38.85|38.85|38.85|0
1628016680000|2021-08-03 18:51:20|38.79|38.79|38.8|38.8|38.8|38.8|38.79|38.79|0
1628016690000|2021-08-03 18:51:30|38.74|38.74|38.74|38.74|38.74|38.74|38.74|38.74|0
1628016700000|2021-08-03 18:51:40|38.76|38.76|38.78|38.78|38.78|38.78|38.76|38.76|0
1628016710000|2021-08-03 18:51:50|38.75|38.75|38.8|38.8|38.8|38.8|38.75|38.75|0
1628016720000|2021-08-03 18:52:00|38.81|38.81|38.81|38.81|38.81|38.81|38.81|38.81|0
1628016730000|2021-08-03 18:52:10|38.88|38.88|38.86|38.86|38.88|38.88|38.86|38.86|0
1628016740000|2021-08-03 18:52:20|39|39|39.01|39.01|39.01|39.01|39|39|0
1628016750000|2021-08-03 18:52:30|39.02|39.02|38.97|38.97|39.02|39.02|38.97|38.97|0
1628016760000|2021-08-03 18:52:40|39.02|39.02|39.11|39.11|39.11|39.11|39.02|39.02|0
1628016770000|2021-08-03 18:52:50|39.17|39.17|39.27|39.27|39.27|39.27|39.17|39.17|0
1628016780000|2021-08-03 18:53:00|39.21|39.21|39.16|39.16|39.21|39.21|39.16|39.16|0
1628016790000|2021-08-03 18:53:10|39.13|39.13|39.18|39.18|39.18|39.18|39.13|39.13|0
1628016800000|2021-08-03 18:53:20|39.16|39.16|39.07|39.07|39.16|39.16|39.07|39.07|0
1628016810000|2021-08-03 18:53:30|39.1|39.1|39.1|39.1|39.1|39.1|39.1|39.1|0
1628016820000|2021-08-03 18:53:40|39.09|39.09|39.2|39.2|39.2|39.2|39.09|39.09|0
1628016830000|2021-08-03 18:53:50|39.24|39.24|39.24|39.24|39.24|39.24|39.24|39.24|0
1628016840000|2021-08-03 18:54:00|39.23|39.23|39.11|39.11|39.23|39.23|39.11|39.11|0
1628016850000|2021-08-03 18:54:10|39.15|39.15|39.14|39.14|39.15|39.15|39.14|39.14|0
1628016860000|2021-08-03 18:54:20|39.09|39.09|39.08|39.08|39.09|39.09|39.08|39.08|0
1628016870000|2021-08-03 18:54:30|39.06|39.06|38.99|38.99|39.06|39.06|38.99|38.99|0
1628016880000|2021-08-03 18:54:40|39.03|39.03|39.06|39.06|39.06|39.06|39.03|39.03|0
1628016890000|2021-08-03 18:54:50|39.07|39.07|39.03|39.03|39.07|39.07|39.03|39.03|0
1628016900000|2021-08-03 18:55:00|39.01|39.01|38.99|38.99|39.01|39.01|38.99|38.99|0
1628016910000|2021-08-03 18:55:10|38.8|38.8|38.8|38.8|38.8|38.8|38.8|38.8|0
1628016920000|2021-08-03 18:55:20|38.78|38.78|38.84|38.84|38.84|38.84|38.78|38.78|0
1628016930000|2021-08-03 18:55:30|38.85|38.85|38.84|38.84|38.85|38.85|38.84|38.84|0
1628016940000|2021-08-03 18:55:40|38.79|38.79|38.54|38.54|38.79|38.79|38.54|38.54|0
1628016950000|2021-08-03 18:55:50|38.35|38.35|38.43|38.43|38.43|38.43|38.35|38.35|0
1628016960000|2021-08-03 18:56:00|38.36|38.36|38.4|38.4|38.4|38.4|38.36|38.36|0
1628016970000|2021-08-03 18:56:10|38.42|38.42|38.46|38.46|38.46|38.46|38.42|38.42|0
1628016980000|2021-08-03 18:56:20|38.4|38.4|38.34|38.34|38.4|38.4|38.34|38.34|0
1628016990000|2021-08-03 18:56:30|38.3|38.3|38.4|38.4|38.4|38.4|38.3|38.3|0
1628017000000|2021-08-03 18:56:40|38.32|38.32|38.28|38.28|38.32|38.32|38.28|38.28|0
1628017010000|2021-08-03 18:56:50|38.32|38.32|38.3|38.3|38.32|38.32|38.3|38.3|0
1628017020000|2021-08-03 18:57:00|38.34|38.34|38.4|38.4|38.4|38.4|38.34|38.34|0
1628017030000|2021-08-03 18:57:10|38.47|38.47|38.35|38.35|38.47|38.47|38.35|38.35|0
1628017040000|2021-08-03 18:57:20|38.42|38.42|38.39|38.39|38.42|38.42|38.39|38.39|0
1628017050000|2021-08-03 18:57:30|38.38|38.38|38.4|38.4|38.4|38.4|38.38|38.38|0
1628017060000|2021-08-03 18:57:40|38.35|38.35|38.33|38.33|38.35|38.35|38.33|38.33|0
1628017070000|2021-08-03 18:57:50|38.31|38.31|38.31|38.31|38.31|38.31|38.31|38.31|0
1628017080000|2021-08-03 18:58:00|38.33|38.33|38.42|38.42|38.42|38.42|38.33|38.33|0
1628017090000|2021-08-03 18:58:10|38.38|38.38|38.5|38.5|38.5|38.5|38.38|38.38|0
1628017100000|2021-08-03 18:58:20|38.46|38.46|38.44|38.44|38.46|38.46|38.44|38.44|0
1628017110000|2021-08-03 18:58:30|38.45|38.45|38.45|38.45|38.45|38.45|38.45|38.45|0
1628017120000|2021-08-03 18:58:40|38.4|38.4|38.42|38.42|38.42|38.42|38.4|38.4|0
1628017130000|2021-08-03 18:58:50|38.4|38.4|38.4|38.4|38.4|38.4|38.4|38.4|0
1628017140000|2021-08-03 18:59:00|38.43|38.43|38.43|38.43|38.43|38.43|38.43|38.43|0
1628017150000|2021-08-03 18:59:10|38.44|38.44|38.46|38.46|38.46|38.46|38.44|38.44|0
1628017160000|2021-08-03 18:59:20|38.51|38.51|38.54|38.54|38.54|38.54|38.51|38.51|0
1628017170000|2021-08-03 18:59:30|38.52|38.52|38.52|38.52|38.52|38.52|38.52|38.52|0
1628017180000|2021-08-03 18:59:40|38.5|38.5|38.5|38.5|38.5|38.5|38.5|38.5|0
1628017190000|2021-08-03 18:59:50|38.49|38.49|38.49|38.49|38.49|38.49|38.49|38.49|0
1628017200000|2021-08-03 19:00:00|38.5|38.5|38.41|38.41|38.5|38.5|38.41|38.41|0
1628017210000|2021-08-03 19:00:10|38.39|38.39|38.4|38.4|38.4|38.4|38.39|38.39|0
1628017220000|2021-08-03 19:00:20|38.37|38.37|38.37|38.37|38.37|38.37|38.37|38.37|0
1628017230000|2021-08-03 19:00:30|38.44|38.44|38.4|38.4|38.44|38.44|38.4|38.4|0
1628017240000|2021-08-03 19:00:40|38.41|38.41|38.47|38.47|38.47|38.47|38.41|38.41|0
1628017250000|2021-08-03 19:00:50|38.45|38.45|38.46|38.46|38.46|38.46|38.45|38.45|0
1628017260000|2021-08-03 19:01:00|38.45|38.45|38.52|38.52|38.52|38.52|38.45|38.45|0
1628017270000|2021-08-03 19:01:10|38.41|38.41|38.27|38.27|38.41|38.41|38.27|38.27|0
1628017280000|2021-08-03 19:01:20|38.34|38.34|38.27|38.27|38.34|38.34|38.27|38.27|0
1628017290000|2021-08-03 19:01:30|38.23|38.23|38.3|38.3|38.3|38.3|38.23|38.23|0
1628017300000|2021-08-03 19:01:40|38.31|38.31|38.3|38.3|38.31|38.31|38.3|38.3|0
1628017310000|2021-08-03 19:01:50|38.33|38.33|38.33|38.33|38.33|38.33|38.33|38.33|0
1628017330000|2021-08-03 19:02:10|38.35|38.35|38.31|38.31|38.35|38.35|38.31|38.31|0
1628017340000|2021-08-03 19:02:20|38.29|38.29|38.3|38.3|38.3|38.3|38.29|38.29|0
1628017350000|2021-08-03 19:02:30|38.26|38.26|38.29|38.29|38.29|38.29|38.26|38.26|0
1628017370000|2021-08-03 19:02:50|38.27|38.27|38.26|38.26|38.27|38.27|38.26|38.26|0
1628017380000|2021-08-03 19:03:00|38.24|38.24|38.26|38.26|38.26|38.26|38.24|38.24|0
1628017390000|2021-08-03 19:03:10|38.27|38.27|38.28|38.28|38.28|38.28|38.27|38.27|0
1628017400000|2021-08-03 19:03:20|38.29|38.29|38.3|38.3|38.3|38.3|38.29|38.29|0
1628017410000|2021-08-03 19:03:30|38.28|38.28|38.28|38.28|38.28|38.28|38.28|38.28|0
1628017420000|2021-08-03 19:03:40|38.31|38.31|38.42|38.42|38.42|38.42|38.31|38.31|0
1628017430000|2021-08-03 19:03:50|38.4|38.4|38.38|38.38|38.4|38.4|38.38|38.38|0
1628017440000|2021-08-03 19:04:00|38.37|38.37|38.38|38.38|38.38|38.38|38.37|38.37|0
1628017450000|2021-08-03 19:04:10|38.35|38.35|38.36|38.36|38.36|38.36|38.35|38.35|0
1628017460000|2021-08-03 19:04:20|38.43|38.43|38.44|38.44|38.44|38.44|38.43|38.43|0
1628017470000|2021-08-03 19:04:30|38.42|38.42|38.49|38.49|38.49|38.49|38.42|38.42|0
1628017480000|2021-08-03 19:04:40|38.61|38.61|38.66|38.66|38.66|38.66|38.61|38.61|0
1628017490000|2021-08-03 19:04:50|38.61|38.61|38.63|38.63|38.63|38.63|38.61|38.61|0
1628017500000|2021-08-03 19:05:00|38.56|38.56|38.51|38.51|38.56|38.56|38.51|38.51|0
1628017510000|2021-08-03 19:05:10|38.5|38.5|38.46|38.46|38.5|38.5|38.46|38.46|0
1628017520000|2021-08-03 19:05:20|38.47|38.47|38.46|38.46|38.47|38.47|38.46|38.46|0
1628017530000|2021-08-03 19:05:30|38.51|38.51|38.51|38.51|38.51|38.51|38.51|38.51|0
1628017540000|2021-08-03 19:05:40|38.46|38.46|38.46|38.46|38.46|38.46|38.46|38.46|0
1628017550000|2021-08-03 19:05:50|38.51|38.51|38.51|38.51|38.51|38.51|38.51|38.51|0
1628017560000|2021-08-03 19:06:00|38.56|38.56|38.53|38.53|38.56|38.56|38.53|38.53|0
1628017570000|2021-08-03 19:06:10|38.51|38.51|38.44|38.44|38.51|38.51|38.44|38.44|0
1628017580000|2021-08-03 19:06:20|38.38|38.38|38.37|38.37|38.38|38.38|38.37|38.37|0
1628017590000|2021-08-03 19:06:30|38.4|38.4|38.4|38.4|38.4|38.4|38.4|38.4|0
1628017600000|2021-08-03 19:06:40|38.43|38.43|38.4|38.4|38.43|38.43|38.4|38.4|0
1628017610000|2021-08-03 19:06:50|38.46|38.46|38.47|38.47|38.47|38.47|38.46|38.46|0
1628017620000|2021-08-03 19:07:00|38.48|38.48|38.48|38.48|38.48|38.48|38.48|38.48|0
1628017630000|2021-08-03 19:07:10|38.47|38.47|38.47|38.47|38.47|38.47|38.47|38.47|0
1628017640000|2021-08-03 19:07:20|38.41|38.41|38.41|38.41|38.41|38.41|38.41|38.41|0
1628017650000|2021-08-03 19:07:30|38.37|38.37|38.43|38.43|38.43|38.43|38.37|38.37|0
1628017660000|2021-08-03 19:07:40|38.41|38.41|38.41|38.41|38.41|38.41|38.41|38.41|0
1628017670000|2021-08-03 19:07:50|38.45|38.45|38.45|38.45|38.45|38.45|38.45|38.45|0
1628017680000|2021-08-03 19:08:00|38.5|38.5|38.5|38.5|38.5|38.5|38.5|38.5|0
1628017690000|2021-08-03 19:08:10|38.47|38.47|38.42|38.42|38.47|38.47|38.42|38.42|0
1628017700000|2021-08-03 19:08:20|38.46|38.46|38.46|38.46|38.46|38.46|38.46|38.46|0
1628017710000|2021-08-03 19:08:30|38.45|38.45|38.45|38.45|38.45|38.45|38.45|38.45|0
1628017720000|2021-08-03 19:08:40|38.41|38.41|38.41|38.41|38.41|38.41|38.41|38.41|0
1628017730000|2021-08-03 19:08:50|38.42|38.42|38.4|38.4|38.42|38.42|38.4|38.4|0
1628017740000|2021-08-03 19:09:00|38.48|38.48|38.48|38.48|38.48|38.48|38.48|38.48|0
1628017760000|2021-08-03 19:09:20|38.4|38.4|38.39|38.39|38.4|38.4|38.39|38.39|0
1628017770000|2021-08-03 19:09:30|38.37|38.37|38.37|38.37|38.37|38.37|38.37|38.37|0
1628017780000|2021-08-03 19:09:40|38.35|38.35|38.35|38.35|38.35|38.35|38.35|38.35|0
1628017790000|2021-08-03 19:09:50|38.22|38.22|38.16|38.16|38.22|38.22|38.16|38.16|0
1628017800000|2021-08-03 19:10:00|38.17|38.17|38.23|38.23|38.23|38.23|38.17|38.17|0
1628017810000|2021-08-03 19:10:10|38.24|38.24|38.22|38.22|38.24|38.24|38.22|38.22|0
1628017820000|2021-08-03 19:10:20|38.14|38.14|38.12|38.12|38.14|38.14|38.12|38.12|0
1628017830000|2021-08-03 19:10:30|38.16|38.16|38.15|38.15|38.16|38.16|38.15|38.15|0
1628017840000|2021-08-03 19:10:40|38.16|38.16|38.16|38.16|38.16|38.16|38.16|38.16|0
1628017850000|2021-08-03 19:10:50|38.22|38.22|38.22|38.22|38.22|38.22|38.22|38.22|0
1628017860000|2021-08-03 19:11:00|38.28|38.28|38.28|38.28|38.28|38.28|38.28|38.28|0
1628017870000|2021-08-03 19:11:10|38.21|38.21|38.24|38.24|38.24|38.24|38.21|38.21|0
1628017880000|2021-08-03 19:11:20|38.21|38.21|38.19|38.19|38.21|38.21|38.19|38.19|0
1628017890000|2021-08-03 19:11:30|38.07|38.07|38.05|38.05|38.07|38.07|38.05|38.05|0
1628017900000|2021-08-03 19:11:40|38.11|38.11|38.13|38.13|38.13|38.13|38.11|38.11|0
1628017910000|2021-08-03 19:11:50|38.11|38.11|38.15|38.15|38.15|38.15|38.11|38.11|0
1628017920000|2021-08-03 19:12:00|38.14|38.14|38.12|38.12|38.14|38.14|38.12|38.12|0
1628017930000|2021-08-03 19:12:10|38.03|38.03|38.07|38.07|38.07|38.07|38.03|38.03|0
1628017940000|2021-08-03 19:12:20|38.09|38.09|38.09|38.09|38.09|38.09|38.09|38.09|0
1628017950000|2021-08-03 19:12:30|38.11|38.11|38.11|38.11|38.11|38.11|38.11|38.11|0
1628017960000|2021-08-03 19:12:40|38.12|38.12|38.17|38.17|38.17|38.17|38.12|38.12|0
1628017970000|2021-08-03 19:12:50|38.16|38.16|38.13|38.13|38.16|38.16|38.13|38.13|0
1628017980000|2021-08-03 19:13:00|38.16|38.16|38.16|38.16|38.16|38.16|38.16|38.16|0
1628017990000|2021-08-03 19:13:10|38.17|38.17|38.16|38.16|38.17|38.17|38.16|38.16|0
1628018000000|2021-08-03 19:13:20|38.18|38.18|38.14|38.14|38.18|38.18|38.14|38.14|0
1628018010000|2021-08-03 19:13:30|38.16|38.16|38.15|38.15|38.16|38.16|38.15|38.15|0
1628018030000|2021-08-03 19:13:50|38.18|38.18|38.21|38.21|38.21|38.21|38.18|38.18|0
1628018040000|2021-08-03 19:14:00|38.24|38.24|38.23|38.23|38.24|38.24|38.23|38.23|0
1628018050000|2021-08-03 19:14:10|38.24|38.24|38.27|38.27|38.27|38.27|38.24|38.24|0
1628018060000|2021-08-03 19:14:20|38.28|38.28|38.28|38.28|38.28|38.28|38.28|38.28|0
1628018070000|2021-08-03 19:14:30|38.32|38.32|38.35|38.35|38.35|38.35|38.32|38.32|0
1628018080000|2021-08-03 19:14:40|38.36|38.36|38.36|38.36|38.36|38.36|38.36|38.36|0
1628018090000|2021-08-03 19:14:50|38.4|38.4|38.4|38.4|38.4|38.4|38.4|38.4|0
1628018100000|2021-08-03 19:15:00|38.44|38.44|38.44|38.44|38.44|38.44|38.44|38.44|0
1628018110000|2021-08-03 19:15:10|38.47|38.47|38.56|38.56|38.56|38.56|38.47|38.47|0
1628018120000|2021-08-03 19:15:20|38.54|38.54|38.4|38.4|38.54|38.54|38.4|38.4|0
1628018130000|2021-08-03 19:15:30|38.43|38.43|38.43|38.43|38.43|38.43|38.43|38.43|0
1628018140000|2021-08-03 19:15:40|38.48|38.48|38.49|38.49|38.49|38.49|38.48|38.48|0
1628018150000|2021-08-03 19:15:50|38.45|38.45|38.47|38.47|38.47|38.47|38.45|38.45|0
1628018160000|2021-08-03 19:16:00|38.46|38.46|38.46|38.46|38.46|38.46|38.46|38.46|0
1628018170000|2021-08-03 19:16:10|38.47|38.47|38.5|38.5|38.5|38.5|38.47|38.47|0
1628018180000|2021-08-03 19:16:20|38.43|38.43|38.43|38.43|38.43|38.43|38.43|38.43|0
1628018190000|2021-08-03 19:16:30|38.33|38.33|38.33|38.33|38.33|38.33|38.33|38.33|0
1628018200000|2021-08-03 19:16:40|38.36|38.36|38.27|38.27|38.36|38.36|38.27|38.27|0
1628018210000|2021-08-03 19:16:50|38.19|38.19|38.23|38.23|38.23|38.23|38.19|38.19|0
1628018220000|2021-08-03 19:17:00|38.27|38.27|38.24|38.24|38.27|38.27|38.24|38.24|0
1628018230000|2021-08-03 19:17:10|38.25|38.25|38.3|38.3|38.3|38.3|38.25|38.25|0
1628018240000|2021-08-03 19:17:20|38.29|38.29|38.29|38.29|38.29|38.29|38.29|38.29|0
1628018250000|2021-08-03 19:17:30|38.37|38.37|38.35|38.35|38.37|38.37|38.35|38.35|0
1628018260000|2021-08-03 19:17:40|38.38|38.38|38.36|38.36|38.38|38.38|38.36|38.36|0
1628018270000|2021-08-03 19:17:50|38.38|38.38|38.38|38.38|38.38|38.38|38.38|38.38|0
1628018280000|2021-08-03 19:18:00|38.36|38.36|38.36|38.36|38.36|38.36|38.36|38.36|0
1628018290000|2021-08-03 19:18:10|38.46|38.46|38.46|38.46|38.46|38.46|38.46|38.46|0
1628018300000|2021-08-03 19:18:20|38.5|38.5|38.55|38.55|38.55|38.55|38.5|38.5|0
1628018310000|2021-08-03 19:18:30|38.58|38.58|38.51|38.51|38.58|38.58|38.51|38.51|0
1628018320000|2021-08-03 19:18:40|38.45|38.45|38.48|38.48|38.48|38.48|38.45|38.45|0
1628018330000|2021-08-03 19:18:50|38.46|38.46|38.44|38.44|38.46|38.46|38.44|38.44|0
1628018340000|2021-08-03 19:19:00|38.47|38.47|38.45|38.45|38.47|38.47|38.45|38.45|0
1628018350000|2021-08-03 19:19:10|38.52|38.52|38.54|38.54|38.54|38.54|38.52|38.52|0
1628018360000|2021-08-03 19:19:20|38.55|38.55|38.49|38.49|38.55|38.55|38.49|38.49|0
1628018370000|2021-08-03 19:19:30|38.51|38.51|38.44|38.44|38.51|38.51|38.44|38.44|0
1628018380000|2021-08-03 19:19:40|38.46|38.46|38.46|38.46|38.46|38.46|38.46|38.46|0
1628018390000|2021-08-03 19:19:50|38.5|38.5|38.5|38.5|38.5|38.5|38.5|38.5|0
1628018400000|2021-08-03 19:20:00|38.47|38.47|38.47|38.47|38.47|38.47|38.47|38.47|0
1628018410000|2021-08-03 19:20:10|38.45|38.45|38.47|38.47|38.47|38.47|38.45|38.45|0
1628018420000|2021-08-03 19:20:20|38.49|38.49|38.52|38.52|38.52|38.52|38.49|38.49|0
1628018430000|2021-08-03 19:20:30|38.44|38.44|38.44|38.44|38.44|38.44|38.44|38.44|0
1628018440000|2021-08-03 19:20:40|38.48|38.48|38.46|38.46|38.48|38.48|38.46|38.46|0
1628018450000|2021-08-03 19:20:50|38.49|38.49|38.49|38.49|38.49|38.49|38.49|38.49|0
1628018460000|2021-08-03 19:21:00|38.35|38.35|38.36|38.36|38.36|38.36|38.35|38.35|0
1628018470000|2021-08-03 19:21:10|38.37|38.37|38.39|38.39|38.39|38.39|38.37|38.37|0
1628018480000|2021-08-03 19:21:20|38.46|38.46|38.44|38.44|38.46|38.46|38.44|38.44|0
1628018490000|2021-08-03 19:21:30|38.42|38.42|38.4|38.4|38.42|38.42|38.4|38.4|0
1628018500000|2021-08-03 19:21:40|38.36|38.36|38.32|38.32|38.36|38.36|38.32|38.32|0
1628018510000|2021-08-03 19:21:50|38.35|38.35|38.35|38.35|38.35|38.35|38.35|38.35|0
1628018520000|2021-08-03 19:22:00|38.42|38.42|38.37|38.37|38.42|38.42|38.37|38.37|0
1628018530000|2021-08-03 19:22:10|38.39|38.39|38.38|38.38|38.39|38.39|38.38|38.38|0
1628018540000|2021-08-03 19:22:20|38.32|38.32|38.4|38.4|38.4|38.4|38.32|38.32|0
1628018550000|2021-08-03 19:22:30|38.34|38.34|38.34|38.34|38.34|38.34|38.34|38.34|0
1628018560000|2021-08-03 19:22:40|38.36|38.36|38.34|38.34|38.36|38.36|38.34|38.34|0
1628018570000|2021-08-03 19:22:50|38.36|38.36|38.32|38.32|38.36|38.36|38.32|38.32|0
1628018580000|2021-08-03 19:23:00|38.35|38.35|38.32|38.32|38.35|38.35|38.32|38.32|0
1628018590000|2021-08-03 19:23:10|38.35|38.35|38.38|38.38|38.38|38.38|38.35|38.35|0
1628018600000|2021-08-03 19:23:20|38.35|38.35|38.36|38.36|38.36|38.36|38.35|38.35|0
1628018610000|2021-08-03 19:23:30|38.4|38.4|38.4|38.4|38.4|38.4|38.4|38.4|0
1628018620000|2021-08-03 19:23:40|38.45|38.45|38.45|38.45|38.45|38.45|38.45|38.45|0
1628018630000|2021-08-03 19:23:50|38.47|38.47|38.51|38.51|38.51|38.51|38.47|38.47|0
1628018640000|2021-08-03 19:24:00|38.65|38.65|38.58|38.58|38.65|38.65|38.58|38.58|0
1628018650000|2021-08-03 19:24:10|38.57|38.57|38.5|38.5|38.57|38.57|38.5|38.5|0
1628018660000|2021-08-03 19:24:20|38.52|38.52|38.53|38.53|38.53|38.53|38.52|38.52|0
1628018670000|2021-08-03 19:24:30|38.6|38.6|38.6|38.6|38.6|38.6|38.6|38.6|0
1628018680000|2021-08-03 19:24:40|38.56|38.56|38.53|38.53|38.56|38.56|38.53|38.53|0
1628018690000|2021-08-03 19:24:50|38.54|38.54|38.57|38.57|38.57|38.57|38.54|38.54|0
1628018700000|2021-08-03 19:25:00|38.55|38.55|38.48|38.48|38.55|38.55|38.48|38.48|0
1628018710000|2021-08-03 19:25:10|38.49|38.49|38.49|38.49|38.49|38.49|38.49|38.49|0
1628018720000|2021-08-03 19:25:20|38.45|38.45|38.47|38.47|38.47|38.47|38.45|38.45|0
1628018730000|2021-08-03 19:25:30|38.52|38.52|38.53|38.53|38.53|38.53|38.52|38.52|0
1628018740000|2021-08-03 19:25:40|38.54|38.54|38.55|38.55|38.55|38.55|38.54|38.54|0
1628018750000|2021-08-03 19:25:50|38.57|38.57|38.57|38.57|38.57|38.57|38.57|38.57|0
1628018760000|2021-08-03 19:26:00|38.62|38.62|38.57|38.57|38.62|38.62|38.57|38.57|0
1628018770000|2021-08-03 19:26:10|38.62|38.62|38.65|38.65|38.65|38.65|38.62|38.62|0
1628018780000|2021-08-03 19:26:20|38.64|38.64|38.57|38.57|38.64|38.64|38.57|38.57|0
1628018790000|2021-08-03 19:26:30|38.63|38.63|38.59|38.59|38.63|38.63|38.59|38.59|0
1628018810000|2021-08-03 19:26:50|38.61|38.61|38.6|38.6|38.61|38.61|38.6|38.6|0
1628018820000|2021-08-03 19:27:00|38.59|38.59|38.59|38.59|38.59|38.59|38.59|38.59|0
1628018830000|2021-08-03 19:27:10|38.6|38.6|38.6|38.6|38.6|38.6|38.6|38.6|0
1628018840000|2021-08-03 19:27:20|38.61|38.61|38.55|38.55|38.61|38.61|38.55|38.55|0
1628018850000|2021-08-03 19:27:30|38.53|38.53|38.56|38.56|38.56|38.56|38.53|38.53|0
1628018860000|2021-08-03 19:27:40|38.55|38.55|38.54|38.54|38.55|38.55|38.54|38.54|0
1628018870000|2021-08-03 19:27:50|38.5|38.5|38.55|38.55|38.55|38.55|38.5|38.5|0
1628018880000|2021-08-03 19:28:00|38.57|38.57|38.56|38.56|38.57|38.57|38.56|38.56|0
1628018890000|2021-08-03 19:28:10|38.57|38.57|38.6|38.6|38.6|38.6|38.57|38.57|0
1628018910000|2021-08-03 19:28:30|38.53|38.53|38.55|38.55|38.55|38.55|38.53|38.53|0
1628018920000|2021-08-03 19:28:40|38.56|38.56|38.54|38.54|38.56|38.56|38.54|38.54|0
1628018930000|2021-08-03 19:28:50|38.55|38.55|38.52|38.52|38.55|38.55|38.52|38.52|0
1628018940000|2021-08-03 19:29:00|38.32|38.32|38.26|38.26|38.32|38.32|38.26|38.26|0
1628018950000|2021-08-03 19:29:10|38.29|38.29|38.4|38.4|38.4|38.4|38.29|38.29|0
1628018960000|2021-08-03 19:29:20|38.27|38.27|38.25|38.25|38.27|38.27|38.25|38.25|0
1628018970000|2021-08-03 19:29:30|38.22|38.22|38.23|38.23|38.23|38.23|38.22|38.22|0
1628018980000|2021-08-03 19:29:40|38.24|38.24|38.24|38.24|38.24|38.24|38.24|38.24|0
1628018990000|2021-08-03 19:29:50|38.27|38.27|38.27|38.27|38.27|38.27|38.27|38.27|0
1628019010000|2021-08-03 19:30:10|38.21|38.21|38.23|38.23|38.23|38.23|38.21|38.21|0
1628019020000|2021-08-03 19:30:20|38.22|38.22|38.22|38.22|38.22|38.22|38.22|38.22|0
1628019030000|2021-08-03 19:30:30|38.21|38.21|38.24|38.24|38.24|38.24|38.21|38.21|0
1628019040000|2021-08-03 19:30:40|38.21|38.21|38.21|38.21|38.21|38.21|38.21|38.21|0
1628019050000|2021-08-03 19:30:50|38.23|38.23|38.27|38.27|38.27|38.27|38.23|38.23|0
1628019060000|2021-08-03 19:31:00|38.31|38.31|38.31|38.31|38.31|38.31|38.31|38.31|0
1628019070000|2021-08-03 19:31:10|38.37|38.37|38.39|38.39|38.39|38.39|38.37|38.37|0
1628019080000|2021-08-03 19:31:20|38.47|38.47|38.56|38.56|38.56|38.56|38.47|38.47|0
1628019090000|2021-08-03 19:31:30|38.46|38.46|38.46|38.46|38.46|38.46|38.46|38.46|0
1628019100000|2021-08-03 19:31:40|38.44|38.44|38.45|38.45|38.45|38.45|38.44|38.44|0
1628019110000|2021-08-03 19:31:50|38.5|38.5|38.48|38.48|38.5|38.5|38.48|38.48|0
1628019120000|2021-08-03 19:32:00|38.5|38.5|38.54|38.54|38.54|38.54|38.5|38.5|0
1628019130000|2021-08-03 19:32:10|38.51|38.51|38.55|38.55|38.55|38.55|38.51|38.51|0
1628019140000|2021-08-03 19:32:20|38.61|38.61|38.58|38.58|38.61|38.61|38.58|38.58|0
1628019150000|2021-08-03 19:32:30|38.56|38.56|38.59|38.59|38.59|38.59|38.56|38.56|0
1628019160000|2021-08-03 19:32:40|38.61|38.61|38.73|38.73|38.73|38.73|38.61|38.61|0
1628019170000|2021-08-03 19:32:50|38.8|38.8|38.91|38.91|38.91|38.91|38.8|38.8|0
1628019180000|2021-08-03 19:33:00|38.99|38.99|39.11|39.11|39.11|39.11|38.99|38.99|0
1628019190000|2021-08-03 19:33:10|39.18|39.18|39.03|39.03|39.18|39.18|39.03|39.03|0
1628019200000|2021-08-03 19:33:20|39|39|39.01|39.01|39.01|39.01|39|39|0
1628019210000|2021-08-03 19:33:30|38.93|38.93|38.88|38.88|38.93|38.93|38.88|38.88|0
1628019220000|2021-08-03 19:33:40|38.92|38.92|38.94|38.94|38.94|38.94|38.92|38.92|0
1628019230000|2021-08-03 19:33:50|39.03|39.03|39.01|39.01|39.03|39.03|39.01|39.01|0
1628019240000|2021-08-03 19:34:00|39.09|39.09|39.15|39.15|39.15|39.15|39.09|39.09|0
1628019250000|2021-08-03 19:34:10|39.11|39.11|39.11|39.11|39.11|39.11|39.11|39.11|0
1628019260000|2021-08-03 19:34:20|39.02|39.02|39.02|39.02|39.02|39.02|39.02|39.02|0
1628019270000|2021-08-03 19:34:30|39.04|39.04|39.06|39.06|39.06|39.06|39.04|39.04|0
1628019280000|2021-08-03 19:34:40|38.98|38.98|38.95|38.95|38.98|38.98|38.95|38.95|0
1628019290000|2021-08-03 19:34:50|38.85|38.85|38.89|38.89|38.89|38.89|38.85|38.85|0
1628019300000|2021-08-03 19:35:00|38.93|38.93|38.98|38.98|38.98|38.98|38.93|38.93|0
1628019310000|2021-08-03 19:35:10|38.99|38.99|39|39|39|39|38.99|38.99|0
1628019320000|2021-08-03 19:35:20|38.92|38.92|38.88|38.88|38.92|38.92|38.88|38.88|0
1628019330000|2021-08-03 19:35:30|38.89|38.89|38.91|38.91|38.91|38.91|38.89|38.89|0
1628019340000|2021-08-03 19:35:40|38.96|38.96|38.92|38.92|38.96|38.96|38.92|38.92|0
1628019350000|2021-08-03 19:35:50|38.93|38.93|38.99|38.99|38.99|38.99|38.93|38.93|0
1628019360000|2021-08-03 19:36:00|39.02|39.02|39.02|39.02|39.02|39.02|39.02|39.02|0
1628019370000|2021-08-03 19:36:10|38.96|38.96|39|39|39|39|38.96|38.96|0
1628019380000|2021-08-03 19:36:20|38.93|38.93|38.97|38.97|38.97|38.97|38.93|38.93|0
1628019390000|2021-08-03 19:36:30|38.96|38.96|39.01|39.01|39.01|39.01|38.96|38.96|0
1628019400000|2021-08-03 19:36:40|39.05|39.05|39.14|39.14|39.14|39.14|39.05|39.05|0
1628019410000|2021-08-03 19:36:50|39.23|39.23|39.18|39.18|39.23|39.23|39.18|39.18|0
1628019420000|2021-08-03 19:37:00|39.15|39.15|39.11|39.11|39.15|39.15|39.11|39.11|0
1628019430000|2021-08-03 19:37:10|39.13|39.13|39.15|39.15|39.15|39.15|39.13|39.13|0
1628019440000|2021-08-03 19:37:20|39.14|39.14|39.03|39.03|39.14|39.14|39.03|39.03|0
1628019450000|2021-08-03 19:37:30|39.01|39.01|39.01|39.01|39.01|39.01|39.01|39.01|0
1628019460000|2021-08-03 19:37:40|38.99|38.99|39.03|39.03|39.03|39.03|38.99|38.99|0
1628019470000|2021-08-03 19:37:50|38.99|38.99|38.96|38.96|38.99|38.99|38.96|38.96|0
1628019480000|2021-08-03 19:38:00|38.9|38.9|38.91|38.91|38.91|38.91|38.9|38.9|0
1628019490000|2021-08-03 19:38:10|39.03|39.03|39.13|39.13|39.13|39.13|39.03|39.03|0
1628019500000|2021-08-03 19:38:20|39.12|39.12|39.13|39.13|39.13|39.13|39.12|39.12|0
1628019510000|2021-08-03 19:38:30|39.1|39.1|39.08|39.08|39.1|39.1|39.08|39.08|0
1628019520000|2021-08-03 19:38:40|39.06|39.06|39.02|39.02|39.06|39.06|39.02|39.02|0
1628019530000|2021-08-03 19:38:50|39.08|39.08|39.08|39.08|39.08|39.08|39.08|39.08|0
1628019540000|2021-08-03 19:39:00|39|39|39|39|39|39|39|39|0
1628019550000|2021-08-03 19:39:10|39.01|39.01|38.95|38.95|39.01|39.01|38.95|38.95|0
1628019560000|2021-08-03 19:39:20|38.93|38.93|38.92|38.92|38.93|38.93|38.92|38.92|0
1628019570000|2021-08-03 19:39:30|38.91|38.91|38.92|38.92|38.92|38.92|38.91|38.91|0
1628019580000|2021-08-03 19:39:40|38.93|38.93|38.7|38.7|38.93|38.93|38.7|38.7|0
1628019590000|2021-08-03 19:39:50|38.75|38.75|38.82|38.82|38.82|38.82|38.75|38.75|0
1628019600000|2021-08-03 19:40:00|38.73|38.73|38.73|38.73|38.73|38.73|38.73|38.73|0
1628019610000|2021-08-03 19:40:10|38.78|38.78|38.77|38.77|38.78|38.78|38.77|38.77|0
1628019620000|2021-08-03 19:40:20|38.72|38.72|38.78|38.78|38.78|38.78|38.72|38.72|0
1628019630000|2021-08-03 19:40:30|38.75|38.75|38.74|38.74|38.75|38.75|38.74|38.74|0
1628019640000|2021-08-03 19:40:40|38.68|38.68|38.65|38.65|38.68|38.68|38.65|38.65|0
1628019650000|2021-08-03 19:40:50|38.63|38.63|38.61|38.61|38.63|38.63|38.61|38.61|0
1628019660000|2021-08-03 19:41:00|38.68|38.68|38.63|38.63|38.68|38.68|38.63|38.63|0
1628019670000|2021-08-03 19:41:10|38.62|38.62|38.64|38.64|38.64|38.64|38.62|38.62|0
1628019680000|2021-08-03 19:41:20|38.62|38.62|38.59|38.59|38.62|38.62|38.59|38.59|0
1628019690000|2021-08-03 19:41:30|38.56|38.56|38.54|38.54|38.56|38.56|38.54|38.54|0
1628019700000|2021-08-03 19:41:40|38.61|38.61|38.6|38.6|38.61|38.61|38.6|38.6|0
1628019710000|2021-08-03 19:41:50|38.57|38.57|38.56|38.56|38.57|38.57|38.56|38.56|0
1628019720000|2021-08-03 19:42:00|38.57|38.57|38.55|38.55|38.57|38.57|38.55|38.55|0
1628019730000|2021-08-03 19:42:10|38.57|38.57|38.55|38.55|38.57|38.57|38.55|38.55|0
1628019740000|2021-08-03 19:42:20|38.63|38.63|38.58|38.58|38.63|38.63|38.58|38.58|0
1628019750000|2021-08-03 19:42:30|38.54|38.54|38.55|38.55|38.55|38.55|38.54|38.54|0
1628019760000|2021-08-03 19:42:40|38.57|38.57|38.57|38.57|38.57|38.57|38.57|38.57|0
1628019770000|2021-08-03 19:42:50|38.62|38.62|38.67|38.67|38.67|38.67|38.62|38.62|0
1628019780000|2021-08-03 19:43:00|38.72|38.72|38.76|38.76|38.76|38.76|38.72|38.72|0
1628019790000|2021-08-03 19:43:10|38.78|38.78|38.81|38.81|38.81|38.81|38.78|38.78|0
1628019800000|2021-08-03 19:43:20|38.86|38.86|38.82|38.82|38.86|38.86|38.82|38.82|0
1628019810000|2021-08-03 19:43:30|38.83|38.83|38.86|38.86|38.86|38.86|38.83|38.83|0
1628019820000|2021-08-03 19:43:40|38.85|38.85|38.88|38.88|38.88|38.88|38.85|38.85|0
1628019830000|2021-08-03 19:43:50|38.84|38.84|38.89|38.89|38.89|38.89|38.84|38.84|0
1628019840000|2021-08-03 19:44:00|38.87|38.87|38.85|38.85|38.87|38.87|38.85|38.85|0
1628019850000|2021-08-03 19:44:10|38.86|38.86|38.84|38.84|38.86|38.86|38.84|38.84|0
1628019860000|2021-08-03 19:44:20|38.83|38.83|38.83|38.83|38.83|38.83|38.83|38.83|0
1628019870000|2021-08-03 19:44:30|38.86|38.86|38.86|38.86|38.86|38.86|38.86|38.86|0
1628019880000|2021-08-03 19:44:40|38.84|38.84|38.79|38.79|38.84|38.84|38.79|38.79|0
1628019890000|2021-08-03 19:44:50|38.78|38.78|38.78|38.78|38.78|38.78|38.78|38.78|0
1628019900000|2021-08-03 19:45:00|38.75|38.75|38.69|38.69|38.75|38.75|38.69|38.69|0
1628019910000|2021-08-03 19:45:10|38.74|38.74|38.76|38.76|38.76|38.76|38.74|38.74|0
1628019920000|2021-08-03 19:45:20|38.8|38.8|38.8|38.8|38.8|38.8|38.8|38.8|0
1628019930000|2021-08-03 19:45:30|38.81|38.81|38.97|38.97|38.97|38.97|38.81|38.81|0
1628019940000|2021-08-03 19:45:40|38.99|38.99|38.95|38.95|38.99|38.99|38.95|38.95|0
1628019950000|2021-08-03 19:45:50|38.93|38.93|38.93|38.93|38.93|38.93|38.93|38.93|0
1628019960000|2021-08-03 19:46:00|38.91|38.91|39|39|39|39|38.91|38.91|0
1628019970000|2021-08-03 19:46:10|39.01|39.01|39.01|39.01|39.01|39.01|39.01|39.01|0
1628019980000|2021-08-03 19:46:20|38.9|38.9|38.9|38.9|38.9|38.9|38.9|38.9|0
1628019990000|2021-08-03 19:46:30|38.88|38.88|38.9|38.9|38.9|38.9|38.88|38.88|0
1628020000000|2021-08-03 19:46:40|38.94|38.94|38.93|38.93|38.94|38.94|38.93|38.93|0
1628020010000|2021-08-03 19:46:50|38.97|38.97|39.03|39.03|39.03|39.03|38.97|38.97|0
1628020020000|2021-08-03 19:47:00|39.04|39.04|39.13|39.13|39.13|39.13|39.04|39.04|0
1628020030000|2021-08-03 19:47:10|39.1|39.1|39.03|39.03|39.1|39.1|39.03|39.03|0
1628020040000|2021-08-03 19:47:20|39.05|39.05|39.05|39.05|39.05|39.05|39.05|39.05|0
1628020050000|2021-08-03 19:47:30|38.96|38.96|38.98|38.98|38.98|38.98|38.96|38.96|0
1628020060000|2021-08-03 19:47:40|39.03|39.03|39.03|39.03|39.03|39.03|39.03|39.03|0
1628020070000|2021-08-03 19:47:50|39.05|39.05|39.03|39.03|39.05|39.05|39.03|39.03|0
1628020080000|2021-08-03 19:48:00|39.01|39.01|39.02|39.02|39.02|39.02|39.01|39.01|0
1628020090000|2021-08-03 19:48:10|39.03|39.03|38.97|38.97|39.03|39.03|38.97|38.97|0
1628020100000|2021-08-03 19:48:20|38.98|38.98|39|39|39|39|38.98|38.98|0
1628020110000|2021-08-03 19:48:30|38.98|38.98|38.97|38.97|38.98|38.98|38.97|38.97|0
1628020120000|2021-08-03 19:48:40|39|39|39|39|39|39|39|39|0
1628020130000|2021-08-03 19:48:50|38.99|38.99|38.93|38.93|38.99|38.99|38.93|38.93|0
1628020140000|2021-08-03 19:49:00|38.91|38.91|38.93|38.93|38.93|38.93|38.91|38.91|0
1628020150000|2021-08-03 19:49:10|38.95|38.95|38.93|38.93|38.95|38.95|38.93|38.93|0
1628020170000|2021-08-03 19:49:30|38.94|38.94|38.93|38.93|38.94|38.94|38.93|38.93|0
1628020180000|2021-08-03 19:49:40|38.94|38.94|38.94|38.94|38.94|38.94|38.94|38.94|0
1628020190000|2021-08-03 19:49:50|38.93|38.93|38.92|38.92|38.93|38.93|38.92|38.92|0
1628020200000|2021-08-03 19:50:00|38.96|38.96|39.01|39.01|39.01|39.01|38.96|38.96|0
1628020210000|2021-08-03 19:50:10|39.05|39.05|39.06|39.06|39.06|39.06|39.05|39.05|0
1628020220000|2021-08-03 19:50:20|38.98|38.98|39|39|39|39|38.98|38.98|0
1628020230000|2021-08-03 19:50:30|39.01|39.01|38.98|38.98|39.01|39.01|38.98|38.98|0
1628020240000|2021-08-03 19:50:40|38.97|38.97|38.93|38.93|38.97|38.97|38.93|38.93|0
1628020250000|2021-08-03 19:50:50|38.86|38.86|38.82|38.82|38.86|38.86|38.82|38.82|0
1628020260000|2021-08-03 19:51:00|38.78|38.78|38.82|38.82|38.82|38.82|38.78|38.78|0
1628020270000|2021-08-03 19:51:10|38.72|38.72|38.71|38.71|38.72|38.72|38.71|38.71|0
1628020280000|2021-08-03 19:51:20|38.78|38.78|38.77|38.77|38.78|38.78|38.77|38.77|0
1628020290000|2021-08-03 19:51:30|38.79|38.79|38.76|38.76|38.79|38.79|38.76|38.76|0
1628020300000|2021-08-03 19:51:40|38.77|38.77|38.75|38.75|38.77|38.77|38.75|38.75|0
1628020310000|2021-08-03 19:51:50|38.73|38.73|38.72|38.72|38.73|38.73|38.72|38.72|0
1628020320000|2021-08-03 19:52:00|38.75|38.75|38.72|38.72|38.75|38.75|38.72|38.72|0
1628020330000|2021-08-03 19:52:10|38.71|38.71|38.71|38.71|38.71|38.71|38.71|38.71|0
1628020340000|2021-08-03 19:52:20|38.66|38.66|38.57|38.57|38.66|38.66|38.57|38.57|0
1628020360000|2021-08-03 19:52:40|38.61|38.61|38.64|38.64|38.64|38.64|38.61|38.61|0
1628020370000|2021-08-03 19:52:50|38.57|38.57|38.6|38.6|38.6|38.6|38.57|38.57|0
1628020380000|2021-08-03 19:53:00|38.68|38.68|38.62|38.62|38.68|38.68|38.62|38.62|0
1628020390000|2021-08-03 19:53:10|38.63|38.63|38.6|38.6|38.63|38.63|38.6|38.6|0
1628020400000|2021-08-03 19:53:20|38.58|38.58|38.56|38.56|38.58|38.58|38.56|38.56|0
1628020410000|2021-08-03 19:53:30|38.58|38.58|38.53|38.53|38.58|38.58|38.53|38.53|0
1628020420000|2021-08-03 19:53:40|38.57|38.57|38.62|38.62|38.62|38.62|38.57|38.57|0
1628020430000|2021-08-03 19:53:50|38.53|38.53|38.55|38.55|38.55|38.55|38.53|38.53|0
1628020440000|2021-08-03 19:54:00|38.57|38.57|38.55|38.55|38.57|38.57|38.55|38.55|0
1628020450000|2021-08-03 19:54:10|38.51|38.51|38.51|38.51|38.51|38.51|38.51|38.51|0
1628020460000|2021-08-03 19:54:20|38.47|38.47|38.4|38.4|38.47|38.47|38.4|38.4|0
1628020470000|2021-08-03 19:54:30|38.43|38.43|38.36|38.36|38.43|38.43|38.36|38.36|0
1628020480000|2021-08-03 19:54:40|38.4|38.4|38.38|38.38|38.4|38.4|38.38|38.38|0
1628020490000|2021-08-03 19:54:50|38.34|38.34|38.44|38.44|38.44|38.44|38.34|38.34|0
1628020500000|2021-08-03 19:55:00|38.34|38.34|38.52|38.52|38.52|38.52|38.34|38.34|0
1628020510000|2021-08-03 19:55:10|38.48|38.48|38.47|38.47|38.48|38.48|38.47|38.47|0
1628020520000|2021-08-03 19:55:20|38.48|38.48|38.5|38.5|38.5|38.5|38.48|38.48|0
1628020530000|2021-08-03 19:55:30|38.55|38.55|38.5|38.5|38.55|38.55|38.5|38.5|0
1628020540000|2021-08-03 19:55:40|38.47|38.47|38.43|38.43|38.47|38.47|38.43|38.43|0
1628020550000|2021-08-03 19:55:50|38.42|38.42|38.37|38.37|38.42|38.42|38.37|38.37|0
1628020560000|2021-08-03 19:56:00|38.4|38.4|38.38|38.38|38.4|38.4|38.38|38.38|0
1628020570000|2021-08-03 19:56:10|38.39|38.39|38.39|38.39|38.39|38.39|38.39|38.39|0
1628020590000|2021-08-03 19:56:30|38.4|38.4|38.45|38.45|38.45|38.45|38.4|38.4|0
1628020600000|2021-08-03 19:56:40|38.47|38.47|38.42|38.42|38.47|38.47|38.42|38.42|0
1628020610000|2021-08-03 19:56:50|38.46|38.46|38.41|38.41|38.46|38.46|38.41|38.41|0
1628020620000|2021-08-03 19:57:00|38.44|38.44|38.38|38.38|38.44|38.44|38.38|38.38|0
1628020630000|2021-08-03 19:57:10|38.36|38.36|38.36|38.36|38.36|38.36|38.36|38.36|0
1628020640000|2021-08-03 19:57:20|38.35|38.35|38.34|38.34|38.35|38.35|38.34|38.34|0
1628020650000|2021-08-03 19:57:30|38.65|38.65|38.7|38.7|38.7|38.7|38.65|38.65|0
1628020660000|2021-08-03 19:57:40|38.68|38.68|38.66|38.66|38.68|38.68|38.66|38.66|0
1628020670000|2021-08-03 19:57:50|38.5|38.5|38.55|38.55|38.55|38.55|38.5|38.5|0
1628020680000|2021-08-03 19:58:00|38.58|38.58|38.58|38.58|38.58|38.58|38.58|38.58|0
1628020690000|2021-08-03 19:58:10|38.57|38.57|38.61|38.61|38.61|38.61|38.57|38.57|0
1628020700000|2021-08-03 19:58:20|38.6|38.6|38.6|38.6|38.6|38.6|38.6|38.6|0
1628020710000|2021-08-03 19:58:30|38.59|38.59|38.6|38.6|38.6|38.6|38.59|38.59|0
1628020720000|2021-08-03 19:58:40|38.59|38.59|38.65|38.65|38.65|38.65|38.59|38.59|0
1628020730000|2021-08-03 19:58:50|38.44|38.44|38.48|38.48|38.48|38.48|38.44|38.44|0
1628020740000|2021-08-03 19:59:00|38.52|38.52|38.62|38.62|38.62|38.62|38.52|38.52|0
1628020750000|2021-08-03 19:59:10|38.68|38.68|38.72|38.72|38.72|38.72|38.68|38.68|0
1628020760000|2021-08-03 19:59:20|38.83|38.83|38.81|38.81|38.83|38.83|38.81|38.81|0
1628020770000|2021-08-03 19:59:30|38.83|38.83|38.98|38.98|38.98|38.98|38.83|38.83|0
1628020780000|2021-08-03 19:59:40|38.96|38.96|39.02|39.02|39.02|39.02|38.96|38.96|0
1628020790000|2021-08-03 19:59:50|38.98|38.98|38.98|38.98|38.98|38.98|38.98|38.98|0
1628020800000|2021-08-03 20:00:00|39.03|39.03|39.11|39.11|39.11|39.11|39.03|39.03|0
1628083800000|2021-08-04 13:30:00|45.5|45.5|45.5|45.5|45.5|45.5|45.5|45.5|0
1628083810000|2021-08-04 13:30:10|45.9|45.9|46.51|46.51|46.51|46.51|45.9|45.9|0
1628083820000|2021-08-04 13:30:20|47.32|47.32|46.56|46.56|47.32|47.32|46.56|46.56|0
1628083830000|2021-08-04 13:30:30|46.88|46.88|46.58|46.58|46.88|46.88|46.58|46.58|0
1628083840000|2021-08-04 13:30:40|47.16|47.16|48.39|48.39|48.39|48.39|47.16|47.16|0
1628083850000|2021-08-04 13:30:50|47.78|47.78|48.47|48.47|48.47|48.47|47.78|47.78|0
1628083860000|2021-08-04 13:31:00|48.19|48.19|48.95|48.95|48.95|48.95|48.19|48.19|0
1628083870000|2021-08-04 13:31:10|48.34|48.34|48.82|48.82|48.82|48.82|48.34|48.34|0
1628083880000|2021-08-04 13:31:20|49.15|49.15|49.31|49.31|49.31|49.31|49.15|49.15|0
1628083890000|2021-08-04 13:31:30|49.26|49.26|49.05|49.05|49.26|49.26|49.05|49.05|0
1628083900000|2021-08-04 13:31:40|49.69|49.69|49.62|49.62|49.69|49.69|49.62|49.62|0
1628083910000|2021-08-04 13:31:50|49.99|49.99|50.7|50.7|50.7|50.7|49.99|49.99|0
1628083920000|2021-08-04 13:32:00|50.14|50.14|50.58|50.58|50.58|50.58|50.14|50.14|0
1628083930000|2021-08-04 13:32:10|49.87|49.87|49.17|49.17|49.87|49.87|49.17|49.17|0
1628083940000|2021-08-04 13:32:20|49.2|49.2|49.72|49.72|49.72|49.72|49.2|49.2|0
1628083950000|2021-08-04 13:32:30|49.76|49.76|50.53|50.53|50.53|50.53|49.76|49.76|0
1628083960000|2021-08-04 13:32:40|50.88|50.88|51.71|51.71|51.71|51.71|50.88|50.88|0
1628083970000|2021-08-04 13:32:50|51.43|51.43|52.01|52.01|52.01|52.01|51.43|51.43|0
1628083980000|2021-08-04 13:33:00|51.85|51.85|50.93|50.93|51.85|51.85|50.93|50.93|0
1628083990000|2021-08-04 13:33:10|50.49|50.49|49.78|49.78|50.49|50.49|49.78|49.78|0
1628084000000|2021-08-04 13:33:20|50.97|50.97|51.34|51.34|51.34|51.34|50.97|50.97|0
1628084010000|2021-08-04 13:33:30|51.31|51.31|50.97|50.97|51.31|51.31|50.97|50.97|0
1628084020000|2021-08-04 13:33:40|51.15|51.15|50.62|50.62|51.15|51.15|50.62|50.62|0
1628084030000|2021-08-04 13:33:50|50.85|50.85|50.84|50.84|50.85|50.85|50.84|50.84|0
1628084040000|2021-08-04 13:34:00|50.75|50.75|50.62|50.62|50.75|50.75|50.62|50.62|0
1628084050000|2021-08-04 13:34:10|51.25|51.25|51.74|51.74|51.74|51.74|51.25|51.25|0
1628084060000|2021-08-04 13:34:20|53.16|53.16|53.58|53.58|53.58|53.58|53.16|53.16|0
1628084070000|2021-08-04 13:34:30|53.09|53.09|53.79|53.79|53.79|53.79|53.09|53.09|0
1628084080000|2021-08-04 13:34:40|54.14|54.14|54.82|54.82|54.82|54.82|54.14|54.14|0
1628084090000|2021-08-04 13:34:50|54.75|54.75|54.82|54.82|54.82|54.82|54.75|54.75|0
1628084400000|2021-08-04 13:40:00|54.83|54.83|54.83|54.83|54.83|54.83|54.83|54.83|0
1628084410000|2021-08-04 13:40:10|52.45|52.45|53.76|53.76|53.76|53.76|52.45|52.45|0
1628084420000|2021-08-04 13:40:20|56.11|56.11|58.22|58.22|58.22|58.22|56.11|56.11|0
1628084430000|2021-08-04 13:40:30|59|59|59.88|59.88|59.88|59.88|59|59|0
1628084440000|2021-08-04 13:40:40|61.97|61.97|60.6|60.6|61.97|61.97|60.6|60.6|0
1628084450000|2021-08-04 13:40:50|59.7|59.7|61.97|61.97|61.97|61.97|59.7|59.7|0
1628084460000|2021-08-04 13:41:00|61.96|61.96|61.96|61.96|61.96|61.96|61.96|61.96|0
1628084470000|2021-08-04 13:41:10|60.89|60.89|64.21|64.21|64.21|64.21|60.89|60.89|0
1628084480000|2021-08-04 13:41:20|64.37|64.37|64.37|64.37|64.37|64.37|64.37|64.37|0
1628084790000|2021-08-04 13:46:30|65.18|65.18|65.18|65.18|65.18|65.18|65.18|65.18|0
1628084800000|2021-08-04 13:46:40|66.85|66.85|66.76|66.76|66.85|66.85|66.76|66.76|0
1628084810000|2021-08-04 13:46:50|70.26|70.26|66.19|66.19|70.26|70.26|66.19|66.19|0
1628084820000|2021-08-04 13:47:00|66.57|66.57|65.09|65.09|66.57|66.57|65.09|65.09|0
1628084830000|2021-08-04 13:47:10|60.27|60.27|60.27|60.27|60.27|60.27|60.27|60.27|0
1628085140000|2021-08-04 13:52:20|60.25|60.25|60.25|60.25|60.25|60.25|60.25|60.25|0
1628085150000|2021-08-04 13:52:30|60.02|60.02|62.12|62.12|62.12|62.12|60.02|60.02|0
1628085160000|2021-08-04 13:52:40|62.89|62.89|61.23|61.23|62.89|62.89|61.23|61.23|0
1628085170000|2021-08-04 13:52:50|60.02|60.02|58.89|58.89|60.02|60.02|58.89|58.89|0
1628085180000|2021-08-04 13:53:00|59.67|59.67|58.88|58.88|59.67|59.67|58.88|58.88|0
1628085190000|2021-08-04 13:53:10|57.44|57.44|57.92|57.92|57.92|57.92|57.44|57.44|0
1628085200000|2021-08-04 13:53:20|57.97|57.97|58.02|58.02|58.02|58.02|57.97|57.97|0
1628085210000|2021-08-04 13:53:30|57.47|57.47|59.06|59.06|59.06|59.06|57.47|57.47|0
1628085220000|2021-08-04 13:53:40|58.15|58.15|58.28|58.28|58.28|58.28|58.15|58.15|0
1628085230000|2021-08-04 13:53:50|59.1|59.1|60.92|60.92|60.92|60.92|59.1|59.1|0
1628085240000|2021-08-04 13:54:00|59.92|59.92|59.98|59.98|59.98|59.98|59.92|59.92|0
1628085250000|2021-08-04 13:54:10|59.78|59.78|60.34|60.34|60.34|60.34|59.78|59.78|0
1628085260000|2021-08-04 13:54:20|60.74|60.74|60.38|60.38|60.74|60.74|60.38|60.38|0
1628085270000|2021-08-04 13:54:30|60.23|60.23|59.29|59.29|60.23|60.23|59.29|59.29|0
1628085280000|2021-08-04 13:54:40|59.78|59.78|59.51|59.51|59.78|59.78|59.51|59.51|0
1628085290000|2021-08-04 13:54:50|58.89|58.89|59.18|59.18|59.18|59.18|58.89|58.89|0
1628085300000|2021-08-04 13:55:00|58.92|58.92|57.69|57.69|58.92|58.92|57.69|57.69|0
1628085310000|2021-08-04 13:55:10|57.6|57.6|57.84|57.84|57.84|57.84|57.6|57.6|0
1628085320000|2021-08-04 13:55:20|57.72|57.72|57.46|57.46|57.72|57.72|57.46|57.46|0
1628085330000|2021-08-04 13:55:30|56.17|56.17|55.51|55.51|56.17|56.17|55.51|55.51|0
1628085340000|2021-08-04 13:55:40|55.85|55.85|56.02|56.02|56.02|56.02|55.85|55.85|0
1628085350000|2021-08-04 13:55:50|55.44|55.44|55.25|55.25|55.44|55.44|55.25|55.25|0
1628085360000|2021-08-04 13:56:00|54.75|54.75|54.51|54.51|54.75|54.75|54.51|54.51|0
1628085370000|2021-08-04 13:56:10|54.86|54.86|53.86|53.86|54.86|54.86|53.86|53.86|0
1628085380000|2021-08-04 13:56:20|54.06|54.06|54.51|54.51|54.51|54.51|54.06|54.06|0
1628085390000|2021-08-04 13:56:30|53.26|53.26|52.71|52.71|53.26|53.26|52.71|52.71|0
1628085400000|2021-08-04 13:56:40|52.75|52.75|52.75|52.75|52.75|52.75|52.75|52.75|0
1628085410000|2021-08-04 13:56:50|52.07|52.07|52.07|52.07|52.07|52.07|52.07|52.07|0
1628085420000|2021-08-04 13:57:00|53.48|53.48|53.04|53.04|53.48|53.48|53.04|53.04|0
1628085430000|2021-08-04 13:57:10|53.5|53.5|52.76|52.76|53.5|53.5|52.76|52.76|0
1628085440000|2021-08-04 13:57:20|53.12|53.12|52.48|52.48|53.12|53.12|52.48|52.48|0
1628085450000|2021-08-04 13:57:30|52.81|52.81|52.55|52.55|52.81|52.81|52.55|52.55|0
1628085460000|2021-08-04 13:57:40|53.79|53.79|53.71|53.71|53.79|53.79|53.71|53.71|0
1628085470000|2021-08-04 13:57:50|53.56|53.56|53.14|53.14|53.56|53.56|53.14|53.14|0
1628085480000|2021-08-04 13:58:00|54.12|54.12|53.48|53.48|54.12|54.12|53.48|53.48|0
1628085490000|2021-08-04 13:58:10|54.11|54.11|54.4|54.4|54.4|54.4|54.11|54.11|0
1628085500000|2021-08-04 13:58:20|55.07|55.07|54.64|54.64|55.07|55.07|54.64|54.64|0
1628085510000|2021-08-04 13:58:30|54.7|54.7|54.64|54.64|54.7|54.7|54.64|54.64|0
1628085520000|2021-08-04 13:58:40|54.42|54.42|54.42|54.42|54.42|54.42|54.42|54.42|0
1628085530000|2021-08-04 13:58:50|54.24|54.24|54.45|54.45|54.45|54.45|54.24|54.24|0
1628085540000|2021-08-04 13:59:00|54.78|54.78|55.51|55.51|55.51|55.51|54.78|54.78|0
1628085550000|2021-08-04 13:59:10|55.12|55.12|55.43|55.43|55.43|55.43|55.12|55.12|0
1628085560000|2021-08-04 13:59:20|55.48|55.48|55.16|55.16|55.48|55.48|55.16|55.16|0
1628085570000|2021-08-04 13:59:30|55.8|55.8|55.4|55.4|55.8|55.8|55.4|55.4|0
1628085580000|2021-08-04 13:59:40|55.78|55.78|55.75|55.75|55.78|55.78|55.75|55.75|0
1628085590000|2021-08-04 13:59:50|54.49|54.49|54.99|54.99|54.99|54.99|54.49|54.49|0
1628085600000|2021-08-04 14:00:00|54.8|54.8|54.44|54.44|54.8|54.8|54.44|54.44|0
1628085610000|2021-08-04 14:00:10|53.8|53.8|53.92|53.92|53.92|53.92|53.8|53.8|0
1628085620000|2021-08-04 14:00:20|53.31|53.31|53.36|53.36|53.36|53.36|53.31|53.31|0
1628085630000|2021-08-04 14:00:30|53.87|53.87|53.45|53.45|53.87|53.87|53.45|53.45|0
1628085640000|2021-08-04 14:00:40|53.85|53.85|54.55|54.55|54.55|54.55|53.85|53.85|0
1628085650000|2021-08-04 14:00:50|54.32|54.32|54.37|54.37|54.37|54.37|54.32|54.32|0
1628085660000|2021-08-04 14:01:00|53.61|53.61|54.05|54.05|54.05|54.05|53.61|53.61|0
1628085670000|2021-08-04 14:01:10|54.09|54.09|53.96|53.96|54.09|54.09|53.96|53.96|0
1628085680000|2021-08-04 14:01:20|53.73|53.73|53.27|53.27|53.73|53.73|53.27|53.27|0
1628085690000|2021-08-04 14:01:30|52.86|52.86|53.32|53.32|53.32|53.32|52.86|52.86|0
1628085700000|2021-08-04 14:01:40|53.15|53.15|53.52|53.52|53.52|53.52|53.15|53.15|0
1628085710000|2021-08-04 14:01:50|54.64|54.64|53.84|53.84|54.64|54.64|53.84|53.84|0
1628085720000|2021-08-04 14:02:00|53.53|53.53|53.31|53.31|53.53|53.53|53.31|53.31|0
1628085730000|2021-08-04 14:02:10|53.49|53.49|54.07|54.07|54.07|54.07|53.49|53.49|0
1628085740000|2021-08-04 14:02:20|53.53|53.53|54.65|54.65|54.65|54.65|53.53|53.53|0
1628085750000|2021-08-04 14:02:30|54.78|54.78|55.63|55.63|55.63|55.63|54.78|54.78|0
1628085760000|2021-08-04 14:02:40|55.43|55.43|55.36|55.36|55.43|55.43|55.36|55.36|0
1628085770000|2021-08-04 14:02:50|55.82|55.82|56.41|56.41|56.41|56.41|55.82|55.82|0
1628085780000|2021-08-04 14:03:00|56.24|56.24|56.6|56.6|56.6|56.6|56.24|56.24|0
1628085790000|2021-08-04 14:03:10|56.83|56.83|57.26|57.26|57.26|57.26|56.83|56.83|0
1628085800000|2021-08-04 14:03:20|56.6|56.6|56.8|56.8|56.8|56.8|56.6|56.6|0
1628085810000|2021-08-04 14:03:30|57.24|57.24|57.2|57.2|57.24|57.24|57.2|57.2|0
1628085820000|2021-08-04 14:03:40|56.95|56.95|56.95|56.95|56.95|56.95|56.95|56.95|0
1628085830000|2021-08-04 14:03:50|57.16|57.16|56.07|56.07|57.16|57.16|56.07|56.07|0
1628085840000|2021-08-04 14:04:00|55.88|55.88|56.4|56.4|56.4|56.4|55.88|55.88|0
1628085850000|2021-08-04 14:04:10|56.08|56.08|56.3|56.3|56.3|56.3|56.08|56.08|0
1628085860000|2021-08-04 14:04:20|56.63|56.63|56.75|56.75|56.75|56.75|56.63|56.63|0
1628085870000|2021-08-04 14:04:30|56.74|56.74|57.43|57.43|57.43|57.43|56.74|56.74|0
1628085880000|2021-08-04 14:04:40|57.66|57.66|57.21|57.21|57.66|57.66|57.21|57.21|0
1628085890000|2021-08-04 14:04:50|56.83|56.83|57.48|57.48|57.48|57.48|56.83|56.83|0
1628085900000|2021-08-04 14:05:00|56.94|56.94|56.7|56.7|56.94|56.94|56.7|56.7|0
1628085910000|2021-08-04 14:05:10|56.63|56.63|55.76|55.76|56.63|56.63|55.76|55.76|0
1628085920000|2021-08-04 14:05:20|55.65|55.65|55.66|55.66|55.66|55.66|55.65|55.65|0
1628085930000|2021-08-04 14:05:30|55.61|55.61|56.17|56.17|56.17|56.17|55.61|55.61|0
1628085940000|2021-08-04 14:05:40|56.19|56.19|55.92|55.92|56.19|56.19|55.92|55.92|0
1628085950000|2021-08-04 14:05:50|55.83|55.83|55.23|55.23|55.83|55.83|55.23|55.23|0
1628085960000|2021-08-04 14:06:00|55.02|55.02|54.9|54.9|55.02|55.02|54.9|54.9|0
1628085970000|2021-08-04 14:06:10|56.38|56.38|56.05|56.05|56.38|56.38|56.05|56.05|0
1628085980000|2021-08-04 14:06:20|55.77|55.77|56.23|56.23|56.23|56.23|55.77|55.77|0
1628085990000|2021-08-04 14:06:30|55.71|55.71|55.53|55.53|55.71|55.71|55.53|55.53|0
1628086000000|2021-08-04 14:06:40|55.15|55.15|54.82|54.82|55.15|55.15|54.82|54.82|0
1628086010000|2021-08-04 14:06:50|54.99|54.99|54.94|54.94|54.99|54.99|54.94|54.94|0
1628086020000|2021-08-04 14:07:00|55.52|55.52|55.56|55.56|55.56|55.56|55.52|55.52|0
1628086030000|2021-08-04 14:07:10|55.17|55.17|55.28|55.28|55.28|55.28|55.17|55.17|0
1628086040000|2021-08-04 14:07:20|54.77|54.77|54.4|54.4|54.77|54.77|54.4|54.4|0
1628086050000|2021-08-04 14:07:30|54.14|54.14|54.24|54.24|54.24|54.24|54.14|54.14|0
1628086060000|2021-08-04 14:07:40|54.84|54.84|54.58|54.58|54.84|54.84|54.58|54.58|0
1628086070000|2021-08-04 14:07:50|55.14|55.14|54.31|54.31|55.14|55.14|54.31|54.31|0
1628086080000|2021-08-04 14:08:00|54.15|54.15|54.54|54.54|54.54|54.54|54.15|54.15|0
1628086090000|2021-08-04 14:08:10|54.34|54.34|54.25|54.25|54.34|54.34|54.25|54.25|0
1628086100000|2021-08-04 14:08:20|54.33|54.33|54.32|54.32|54.33|54.33|54.32|54.32|0
1628086110000|2021-08-04 14:08:30|53.9|53.9|54.11|54.11|54.11|54.11|53.9|53.9|0
1628086120000|2021-08-04 14:08:40|53.48|53.48|53.54|53.54|53.54|53.54|53.48|53.48|0
1628086130000|2021-08-04 14:08:50|53.51|53.51|53.4|53.4|53.51|53.51|53.4|53.4|0
1628086140000|2021-08-04 14:09:00|53.2|53.2|54.09|54.09|54.09|54.09|53.2|53.2|0
1628086150000|2021-08-04 14:09:10|53.95|53.95|54.07|54.07|54.07|54.07|53.95|53.95|0
1628086160000|2021-08-04 14:09:20|53.64|53.64|53.11|53.11|53.64|53.64|53.11|53.11|0
1628086170000|2021-08-04 14:09:30|53.13|53.13|52.94|52.94|53.13|53.13|52.94|52.94|0
1628086180000|2021-08-04 14:09:40|52.31|52.31|52.49|52.49|52.49|52.49|52.31|52.31|0
1628086190000|2021-08-04 14:09:50|52.68|52.68|53.18|53.18|53.18|53.18|52.68|52.68|0
1628086200000|2021-08-04 14:10:00|53.48|53.48|53.2|53.2|53.48|53.48|53.2|53.2|0
1628086210000|2021-08-04 14:10:10|53.05|53.05|53.2|53.2|53.2|53.2|53.05|53.05|0
1628086220000|2021-08-04 14:10:20|52.36|52.36|52.31|52.31|52.36|52.36|52.31|52.31|0
1628086230000|2021-08-04 14:10:30|52.36|52.36|52.36|52.36|52.36|52.36|52.36|52.36|0
1628086240000|2021-08-04 14:10:40|52.8|52.8|52.8|52.8|52.8|52.8|52.8|52.8|0
1628086250000|2021-08-04 14:10:50|52.67|52.67|53.17|53.17|53.17|53.17|52.67|52.67|0
1628086260000|2021-08-04 14:11:00|53.01|53.01|53.07|53.07|53.07|53.07|53.01|53.01|0
1628086270000|2021-08-04 14:11:10|52.97|52.97|52.66|52.66|52.97|52.97|52.66|52.66|0
1628086280000|2021-08-04 14:11:20|52.39|52.39|52.26|52.26|52.39|52.39|52.26|52.26|0
1628086290000|2021-08-04 14:11:30|52.72|52.72|53.25|53.25|53.25|53.25|52.72|52.72|0
1628086300000|2021-08-04 14:11:40|53.08|53.08|53.72|53.72|53.72|53.72|53.08|53.08|0
1628086310000|2021-08-04 14:11:50|53.69|53.69|53.78|53.78|53.78|53.78|53.69|53.69|0
1628086320000|2021-08-04 14:12:00|53.86|53.86|53.88|53.88|53.88|53.88|53.86|53.86|0
1628086330000|2021-08-04 14:12:10|53.26|53.26|53.68|53.68|53.68|53.68|53.26|53.26|0
1628086340000|2021-08-04 14:12:20|53.48|53.48|53.81|53.81|53.81|53.81|53.48|53.48|0
1628086350000|2021-08-04 14:12:30|54.03|54.03|53.95|53.95|54.03|54.03|53.95|53.95|0
1628086360000|2021-08-04 14:12:40|54.09|54.09|54.04|54.04|54.09|54.09|54.04|54.04|0
1628086370000|2021-08-04 14:12:50|54.07|54.07|54.28|54.28|54.28|54.28|54.07|54.07|0
1628086380000|2021-08-04 14:13:00|53.55|53.55|53.58|53.58|53.58|53.58|53.55|53.55|0
1628086390000|2021-08-04 14:13:10|53.75|53.75|54.21|54.21|54.21|54.21|53.75|53.75|0
1628086400000|2021-08-04 14:13:20|53.99|53.99|53.78|53.78|53.99|53.99|53.78|53.78|0
1628086410000|2021-08-04 14:13:30|52.87|52.87|52.71|52.71|52.87|52.87|52.71|52.71|0
1628086420000|2021-08-04 14:13:40|52.72|52.72|52.72|52.72|52.72|52.72|52.72|52.72|0
1628086430000|2021-08-04 14:13:50|53.39|53.39|53.29|53.29|53.39|53.39|53.29|53.29|0
1628086440000|2021-08-04 14:14:00|53.3|53.3|53.47|53.47|53.47|53.47|53.3|53.3|0
1628086450000|2021-08-04 14:14:10|53.32|53.32|53.42|53.42|53.42|53.42|53.32|53.32|0
1628086460000|2021-08-04 14:14:20|53.71|53.71|54.32|54.32|54.32|54.32|53.71|53.71|0
1628086470000|2021-08-04 14:14:30|54.08|54.08|54.59|54.59|54.59|54.59|54.08|54.08|0
1628086480000|2021-08-04 14:14:40|54.13|54.13|54.41|54.41|54.41|54.41|54.13|54.13|0
1628086490000|2021-08-04 14:14:50|54.5|54.5|54.2|54.2|54.5|54.5|54.2|54.2|0
1628086500000|2021-08-04 14:15:00|53.74|53.74|53.96|53.96|53.96|53.96|53.74|53.74|0
1628086510000|2021-08-04 14:15:10|53.73|53.73|53.78|53.78|53.78|53.78|53.73|53.73|0
1628086520000|2021-08-04 14:15:20|53.49|53.49|53.34|53.34|53.49|53.49|53.34|53.34|0
1628086530000|2021-08-04 14:15:30|53.49|53.49|53.5|53.5|53.5|53.5|53.49|53.49|0
1628086540000|2021-08-04 14:15:40|53.75|53.75|53.74|53.74|53.75|53.75|53.74|53.74|0
1628086550000|2021-08-04 14:15:50|53.9|53.9|53.9|53.9|53.9|53.9|53.9|53.9|0
1628086560000|2021-08-04 14:16:00|53.83|53.83|54.39|54.39|54.39|54.39|53.83|53.83|0
1628086570000|2021-08-04 14:16:10|54.42|54.42|54.07|54.07|54.42|54.42|54.07|54.07|0
1628086580000|2021-08-04 14:16:20|54.12|54.12|54.64|54.64|54.64|54.64|54.12|54.12|0
1628086590000|2021-08-04 14:16:30|54.31|54.31|54.21|54.21|54.31|54.31|54.21|54.21|0
1628086600000|2021-08-04 14:16:40|53.92|53.92|53.92|53.92|53.92|53.92|53.92|53.92|0
1628086610000|2021-08-04 14:16:50|54.05|54.05|54.04|54.04|54.05|54.05|54.04|54.04|0
1628086620000|2021-08-04 14:17:00|54.03|54.03|54.09|54.09|54.09|54.09|54.03|54.03|0
1628086630000|2021-08-04 14:17:10|54.31|54.31|54.54|54.54|54.54|54.54|54.31|54.31|0
1628086640000|2021-08-04 14:17:20|54.47|54.47|54.03|54.03|54.47|54.47|54.03|54.03|0
1628086650000|2021-08-04 14:17:30|54.3|54.3|54.14|54.14|54.3|54.3|54.14|54.14|0
1628086660000|2021-08-04 14:17:40|54.31|54.31|54.24|54.24|54.31|54.31|54.24|54.24|0
1628086670000|2021-08-04 14:17:50|54.37|54.37|54.32|54.32|54.37|54.37|54.32|54.32|0
1628086680000|2021-08-04 14:18:00|54.21|54.21|53.57|53.57|54.21|54.21|53.57|53.57|0
1628086690000|2021-08-04 14:18:10|53.65|53.65|53.68|53.68|53.68|53.68|53.65|53.65|0
1628086700000|2021-08-04 14:18:20|53.53|53.53|53.48|53.48|53.53|53.53|53.48|53.48|0
1628086710000|2021-08-04 14:18:30|53.76|53.76|53.94|53.94|53.94|53.94|53.76|53.76|0
1628086720000|2021-08-04 14:18:40|54.14|54.14|54.06|54.06|54.14|54.14|54.06|54.06|0
1628086730000|2021-08-04 14:18:50|53.8|53.8|53.98|53.98|53.98|53.98|53.8|53.8|0
1628086740000|2021-08-04 14:19:00|53.96|53.96|54.01|54.01|54.01|54.01|53.96|53.96|0
1628086750000|2021-08-04 14:19:10|54.06|54.06|53.99|53.99|54.06|54.06|53.99|53.99|0
1628086760000|2021-08-04 14:19:20|53.88|53.88|53.48|53.48|53.88|53.88|53.48|53.48|0
1628086770000|2021-08-04 14:19:30|53.77|53.77|53.83|53.83|53.83|53.83|53.77|53.77|0
1628086780000|2021-08-04 14:19:40|53.68|53.68|52.09|52.09|53.68|53.68|52.09|52.09|0
1628086790000|2021-08-04 14:19:50|51.7|51.7|52.79|52.79|52.79|52.79|51.7|51.7|0
1628086800000|2021-08-04 14:20:00|52.6|52.6|52.65|52.65|52.65|52.65|52.6|52.6|0
1628086810000|2021-08-04 14:20:10|52.88|52.88|53.08|53.08|53.08|53.08|52.88|52.88|0
1628086820000|2021-08-04 14:20:20|52.71|52.71|52.66|52.66|52.71|52.71|52.66|52.66|0
1628086830000|2021-08-04 14:20:30|52.61|52.61|52.53|52.53|52.61|52.61|52.53|52.53|0
1628086840000|2021-08-04 14:20:40|52.45|52.45|52.47|52.47|52.47|52.47|52.45|52.45|0
1628086850000|2021-08-04 14:20:50|52.51|52.51|52.84|52.84|52.84|52.84|52.51|52.51|0
1628086860000|2021-08-04 14:21:00|52.6|52.6|52.56|52.56|52.6|52.6|52.56|52.56|0
1628086870000|2021-08-04 14:21:10|52.52|52.52|52.48|52.48|52.52|52.52|52.48|52.48|0
1628086880000|2021-08-04 14:21:20|52.64|52.64|52.57|52.57|52.64|52.64|52.57|52.57|0
1628086890000|2021-08-04 14:21:30|52.6|52.6|52.39|52.39|52.6|52.6|52.39|52.39|0
1628086900000|2021-08-04 14:21:40|52.4|52.4|52.14|52.14|52.4|52.4|52.14|52.14|0
1628086910000|2021-08-04 14:21:50|52.36|52.36|52.23|52.23|52.36|52.36|52.23|52.23|0
1628086920000|2021-08-04 14:22:00|52.35|52.35|52.35|52.35|52.35|52.35|52.35|52.35|0
1628086930000|2021-08-04 14:22:10|52.06|52.06|51.82|51.82|52.06|52.06|51.82|51.82|0
1628086940000|2021-08-04 14:22:20|51.69|51.69|51.21|51.21|51.69|51.69|51.21|51.21|0
1628086950000|2021-08-04 14:22:30|50.71|50.71|49.94|49.94|50.71|50.71|49.94|49.94|0
1628086960000|2021-08-04 14:22:40|49.22|49.22|49.31|49.31|49.31|49.31|49.22|49.22|0
1628086970000|2021-08-04 14:22:50|49.08|49.08|49.04|49.04|49.08|49.08|49.04|49.04|0
1628086980000|2021-08-04 14:23:00|48.89|48.89|49.08|49.08|49.08|49.08|48.89|48.89|0
1628086990000|2021-08-04 14:23:10|48.93|48.93|49.05|49.05|49.05|49.05|48.93|48.93|0
1628087000000|2021-08-04 14:23:20|49.25|49.25|49.42|49.42|49.42|49.42|49.25|49.25|0
1628087010000|2021-08-04 14:23:30|49.74|49.74|49.92|49.92|49.92|49.92|49.74|49.74|0
1628087020000|2021-08-04 14:23:40|49.72|49.72|49.76|49.76|49.76|49.76|49.72|49.72|0
1628087030000|2021-08-04 14:23:50|49.3|49.3|49.41|49.41|49.41|49.41|49.3|49.3|0
1628087040000|2021-08-04 14:24:00|49.44|49.44|49.76|49.76|49.76|49.76|49.44|49.44|0
1628087050000|2021-08-04 14:24:10|49.74|49.74|49.86|49.86|49.86|49.86|49.74|49.74|0
1628087060000|2021-08-04 14:24:20|49.73|49.73|49.8|49.8|49.8|49.8|49.73|49.73|0
1628087070000|2021-08-04 14:24:30|49.31|49.31|49.37|49.37|49.37|49.37|49.31|49.31|0
1628087080000|2021-08-04 14:24:40|49.16|49.16|49.12|49.12|49.16|49.16|49.12|49.12|0
1628087090000|2021-08-04 14:24:50|48.96|48.96|48.98|48.98|48.98|48.98|48.96|48.96|0
1628087100000|2021-08-04 14:25:00|49.61|49.61|49.53|49.53|49.61|49.61|49.53|49.53|0
1628087110000|2021-08-04 14:25:10|49.03|49.03|49.03|49.03|49.03|49.03|49.03|49.03|0
1628087120000|2021-08-04 14:25:20|49.18|49.18|49.11|49.11|49.18|49.18|49.11|49.11|0
1628087130000|2021-08-04 14:25:30|49.06|49.06|49.14|49.14|49.14|49.14|49.06|49.06|0
1628087140000|2021-08-04 14:25:40|49.01|49.01|48.89|48.89|49.01|49.01|48.89|48.89|0
1628087150000|2021-08-04 14:25:50|48.93|48.93|49.53|49.53|49.53|49.53|48.93|48.93|0
1628087160000|2021-08-04 14:26:00|49.67|49.67|49.99|49.99|49.99|49.99|49.67|49.67|0
1628087170000|2021-08-04 14:26:10|50.02|50.02|49.84|49.84|50.02|50.02|49.84|49.84|0
1628087180000|2021-08-04 14:26:20|49.8|49.8|49.77|49.77|49.8|49.8|49.77|49.77|0
1628087190000|2021-08-04 14:26:30|49.91|49.91|50.25|50.25|50.25|50.25|49.91|49.91|0
1628087200000|2021-08-04 14:26:40|50.18|50.18|50.47|50.47|50.47|50.47|50.18|50.18|0
1628087210000|2021-08-04 14:26:50|50.64|50.64|50.73|50.73|50.73|50.73|50.64|50.64|0
1628087220000|2021-08-04 14:27:00|50.45|50.45|50.5|50.5|50.5|50.5|50.45|50.45|0
1628087230000|2021-08-04 14:27:10|50.74|50.74|50.86|50.86|50.86|50.86|50.74|50.74|0
1628087240000|2021-08-04 14:27:20|50.81|50.81|50.6|50.6|50.81|50.81|50.6|50.6|0
1628087250000|2021-08-04 14:27:30|51.21|51.21|50.97|50.97|51.21|51.21|50.97|50.97|0
1628087260000|2021-08-04 14:27:40|50.81|50.81|51.36|51.36|51.36|51.36|50.81|50.81|0
1628087270000|2021-08-04 14:27:50|51.32|51.32|51.21|51.21|51.32|51.32|51.21|51.21|0
1628087280000|2021-08-04 14:28:00|51.55|51.55|51.74|51.74|51.74|51.74|51.55|51.55|0
1628087290000|2021-08-04 14:28:10|51.42|51.42|51.32|51.32|51.42|51.42|51.32|51.32|0
1628087300000|2021-08-04 14:28:20|51.52|51.52|51.4|51.4|51.52|51.52|51.4|51.4|0
1628087310000|2021-08-04 14:28:30|51.61|51.61|51.54|51.54|51.61|51.61|51.54|51.54|0
1628087320000|2021-08-04 14:28:40|51.73|51.73|51.81|51.81|51.81|51.81|51.73|51.73|0
1628087330000|2021-08-04 14:28:50|51.95|51.95|51.97|51.97|51.97|51.97|51.95|51.95|0
1628087340000|2021-08-04 14:29:00|52.12|52.12|52.23|52.23|52.23|52.23|52.12|52.12|0
1628087350000|2021-08-04 14:29:10|52.41|52.41|52.53|52.53|52.53|52.53|52.41|52.41|0
1628087360000|2021-08-04 14:29:20|52.65|52.65|52.75|52.75|52.75|52.75|52.65|52.65|0
1628087370000|2021-08-04 14:29:30|52.59|52.59|52.25|52.25|52.59|52.59|52.25|52.25|0
1628087380000|2021-08-04 14:29:40|52.34|52.34|51.95|51.95|52.34|52.34|51.95|51.95|0
1628087390000|2021-08-04 14:29:50|51.87|51.87|51.81|51.81|51.87|51.87|51.81|51.81|0
1628087400000|2021-08-04 14:30:00|52.08|52.08|52.14|52.14|52.14|52.14|52.08|52.08|0
1628087410000|2021-08-04 14:30:10|52.08|52.08|52.11|52.11|52.11|52.11|52.08|52.08|0
1628087420000|2021-08-04 14:30:20|52.12|52.12|52.13|52.13|52.13|52.13|52.12|52.12|0
1628087430000|2021-08-04 14:30:30|52.19|52.19|52.26|52.26|52.26|52.26|52.19|52.19|0
1628087440000|2021-08-04 14:30:40|52.21|52.21|52.31|52.31|52.31|52.31|52.21|52.21|0
1628087450000|2021-08-04 14:30:50|52.33|52.33|52.32|52.32|52.33|52.33|52.32|52.32|0
1628087460000|2021-08-04 14:31:00|52.27|52.27|52.08|52.08|52.27|52.27|52.08|52.08|0
1628087470000|2021-08-04 14:31:10|52.2|52.2|51.51|51.51|52.2|52.2|51.51|51.51|0
1628087480000|2021-08-04 14:31:20|52.03|52.03|51.9|51.9|52.03|52.03|51.9|51.9|0
1628087490000|2021-08-04 14:31:30|51.03|51.03|51.19|51.19|51.19|51.19|51.03|51.03|0
1628087500000|2021-08-04 14:31:40|51.18|51.18|51.23|51.23|51.23|51.23|51.18|51.18|0
1628087510000|2021-08-04 14:31:50|51.14|51.14|51.2|51.2|51.2|51.2|51.14|51.14|0
1628087520000|2021-08-04 14:32:00|51.39|51.39|51.58|51.58|51.58|51.58|51.39|51.39|0
1628087530000|2021-08-04 14:32:10|51.48|51.48|51.55|51.55|51.55|51.55|51.48|51.48|0
1628087540000|2021-08-04 14:32:20|51.81|51.81|51.71|51.71|51.81|51.81|51.71|51.71|0
1628087550000|2021-08-04 14:32:30|51.9|51.9|51.65|51.65|51.9|51.9|51.65|51.65|0
1628087560000|2021-08-04 14:32:40|51.57|51.57|51.57|51.57|51.57|51.57|51.57|51.57|0
1628087570000|2021-08-04 14:32:50|51.75|51.75|52.01|52.01|52.01|52.01|51.75|51.75|0
1628087580000|2021-08-04 14:33:00|51.68|51.68|51.74|51.74|51.74|51.74|51.68|51.68|0
1628087590000|2021-08-04 14:33:10|51.62|51.62|50.84|50.84|51.62|51.62|50.84|50.84|0
1628087600000|2021-08-04 14:33:20|50.98|50.98|51.14|51.14|51.14|51.14|50.98|50.98|0
1628087610000|2021-08-04 14:33:30|50.98|50.98|50.68|50.68|50.98|50.98|50.68|50.68|0
1628087620000|2021-08-04 14:33:40|50.98|50.98|51.81|51.81|51.81|51.81|50.98|50.98|0
1628087630000|2021-08-04 14:33:50|51.82|51.82|51.81|51.81|51.82|51.82|51.81|51.81|0
1628087640000|2021-08-04 14:34:00|51.62|51.62|51.48|51.48|51.62|51.62|51.48|51.48|0
1628087650000|2021-08-04 14:34:10|51.31|51.31|51.29|51.29|51.31|51.31|51.29|51.29|0
1628087660000|2021-08-04 14:34:20|51.28|51.28|51.38|51.38|51.38|51.38|51.28|51.28|0
1628087670000|2021-08-04 14:34:30|51.36|51.36|51.16|51.16|51.36|51.36|51.16|51.16|0
1628087680000|2021-08-04 14:34:40|51.1|51.1|51.02|51.02|51.1|51.1|51.02|51.02|0
1628087690000|2021-08-04 14:34:50|51.06|51.06|51.04|51.04|51.06|51.06|51.04|51.04|0
1628087700000|2021-08-04 14:35:00|51.1|51.1|51.34|51.34|51.34|51.34|51.1|51.1|0
1628087710000|2021-08-04 14:35:10|51.05|51.05|50.79|50.79|51.05|51.05|50.79|50.79|0
1628087720000|2021-08-04 14:35:20|50.86|50.86|51.11|51.11|51.11|51.11|50.86|50.86|0
1628087730000|2021-08-04 14:35:30|51.06|51.06|51.12|51.12|51.12|51.12|51.06|51.06|0
1628087740000|2021-08-04 14:35:40|50.88|50.88|50.93|50.93|50.93|50.93|50.88|50.88|0
1628087750000|2021-08-04 14:35:50|50.98|50.98|51.13|51.13|51.13|51.13|50.98|50.98|0
1628087760000|2021-08-04 14:36:00|50.93|50.93|50.81|50.81|50.93|50.93|50.81|50.81|0
1628087770000|2021-08-04 14:36:10|51.12|51.12|51.9|51.9|51.9|51.9|51.12|51.12|0
1628087780000|2021-08-04 14:36:20|52.13|52.13|51.9|51.9|52.13|52.13|51.9|51.9|0
1628087790000|2021-08-04 14:36:30|52.1|52.1|51.6|51.6|52.1|52.1|51.6|51.6|0
1628087800000|2021-08-04 14:36:40|51.68|51.68|51.32|51.32|51.68|51.68|51.32|51.32|0
1628087810000|2021-08-04 14:36:50|51.19|51.19|51.2|51.2|51.2|51.2|51.19|51.19|0
1628087820000|2021-08-04 14:37:00|50.7|50.7|50.91|50.91|50.91|50.91|50.7|50.7|0
1628087830000|2021-08-04 14:37:10|51.14|51.14|51.1|51.1|51.14|51.14|51.1|51.1|0
1628087840000|2021-08-04 14:37:20|51.19|51.19|51.27|51.27|51.27|51.27|51.19|51.19|0
1628087850000|2021-08-04 14:37:30|51.48|51.48|51.49|51.49|51.49|51.49|51.48|51.48|0
1628087860000|2021-08-04 14:37:40|51.4|51.4|51.51|51.51|51.51|51.51|51.4|51.4|0
1628087870000|2021-08-04 14:37:50|51.76|51.76|51.77|51.77|51.77|51.77|51.76|51.76|0
1628087880000|2021-08-04 14:38:00|51.73|51.73|52|52|52|52|51.73|51.73|0
1628087890000|2021-08-04 14:38:10|52.03|52.03|52.23|52.23|52.23|52.23|52.03|52.03|0
1628087900000|2021-08-04 14:38:20|52.28|52.28|52.2|52.2|52.28|52.28|52.2|52.2|0
1628087910000|2021-08-04 14:38:30|52.02|52.02|51.98|51.98|52.02|52.02|51.98|51.98|0
1628087920000|2021-08-04 14:38:40|51.95|51.95|51.94|51.94|51.95|51.95|51.94|51.94|0
1628087930000|2021-08-04 14:38:50|51.81|51.81|51.68|51.68|51.81|51.81|51.68|51.68|0
1628087940000|2021-08-04 14:39:00|51.72|51.72|51.55|51.55|51.72|51.72|51.55|51.55|0
1628087950000|2021-08-04 14:39:10|52.07|52.07|52.21|52.21|52.21|52.21|52.07|52.07|0
1628087960000|2021-08-04 14:39:20|52.65|52.65|51.72|51.72|52.65|52.65|51.72|51.72|0
1628087970000|2021-08-04 14:39:30|51.1|51.1|50.31|50.31|51.1|51.1|50.31|50.31|0
1628087980000|2021-08-04 14:39:40|50.29|50.29|50.35|50.35|50.35|50.35|50.29|50.29|0
1628087990000|2021-08-04 14:39:50|50.47|50.47|50.05|50.05|50.47|50.47|50.05|50.05|0
1628088000000|2021-08-04 14:40:00|50.25|50.25|50.26|50.26|50.26|50.26|50.25|50.25|0
1628088010000|2021-08-04 14:40:10|50.27|50.27|50.14|50.14|50.27|50.27|50.14|50.14|0
1628088020000|2021-08-04 14:40:20|50.18|50.18|50.1|50.1|50.18|50.18|50.1|50.1|0
1628088030000|2021-08-04 14:40:30|50.07|50.07|49.76|49.76|50.07|50.07|49.76|49.76|0
1628088040000|2021-08-04 14:40:40|49.2|49.2|49.06|49.06|49.2|49.2|49.06|49.06|0
1628088050000|2021-08-04 14:40:50|49.17|49.17|49.27|49.27|49.27|49.27|49.17|49.17|0
1628088060000|2021-08-04 14:41:00|49.7|49.7|49.22|49.22|49.7|49.7|49.22|49.22|0
1628088070000|2021-08-04 14:41:10|49.29|49.29|49.48|49.48|49.48|49.48|49.29|49.29|0
1628088080000|2021-08-04 14:41:20|49.71|49.71|49.65|49.65|49.71|49.71|49.65|49.65|0
1628088090000|2021-08-04 14:41:30|49.68|49.68|49.7|49.7|49.7|49.7|49.68|49.68|0
1628088100000|2021-08-04 14:41:40|49.54|49.54|49.81|49.81|49.81|49.81|49.54|49.54|0
1628088110000|2021-08-04 14:41:50|49.47|49.47|49.18|49.18|49.47|49.47|49.18|49.18|0
1628088120000|2021-08-04 14:42:00|49.14|49.14|49.3|49.3|49.3|49.3|49.14|49.14|0
1628088130000|2021-08-04 14:42:10|49.28|49.28|49.28|49.28|49.28|49.28|49.28|49.28|0
1628088140000|2021-08-04 14:42:20|48.78|48.78|47.7|47.7|48.78|48.78|47.7|47.7|0
1628088150000|2021-08-04 14:42:30|47.75|47.75|47.9|47.9|47.9|47.9|47.75|47.75|0
1628088160000|2021-08-04 14:42:40|48.11|48.11|47.91|47.91|48.11|48.11|47.91|47.91|0
1628088170000|2021-08-04 14:42:50|47.73|47.73|48.05|48.05|48.05|48.05|47.73|47.73|0
1628088180000|2021-08-04 14:43:00|47.99|47.99|47.81|47.81|47.99|47.99|47.81|47.81|0
1628088190000|2021-08-04 14:43:10|47.8|47.8|47.5|47.5|47.8|47.8|47.5|47.5|0
1628088200000|2021-08-04 14:43:20|47.63|47.63|47.72|47.72|47.72|47.72|47.63|47.63|0
1628088210000|2021-08-04 14:43:30|47.79|47.79|47.9|47.9|47.9|47.9|47.79|47.79|0
1628088220000|2021-08-04 14:43:40|48.43|48.43|48.47|48.47|48.47|48.47|48.43|48.43|0
1628088230000|2021-08-04 14:43:50|48.54|48.54|48.34|48.34|48.54|48.54|48.34|48.34|0
1628088240000|2021-08-04 14:44:00|48.8|48.8|48.5|48.5|48.8|48.8|48.5|48.5|0
1628088250000|2021-08-04 14:44:10|48.75|48.75|48.84|48.84|48.84|48.84|48.75|48.75|0
1628088260000|2021-08-04 14:44:20|48.93|48.93|48.97|48.97|48.97|48.97|48.93|48.93|0
1628088270000|2021-08-04 14:44:30|48.71|48.71|49.05|49.05|49.05|49.05|48.71|48.71|0
1628088280000|2021-08-04 14:44:40|48.99|48.99|49.03|49.03|49.03|49.03|48.99|48.99|0
1628088290000|2021-08-04 14:44:50|48.97|48.97|48.99|48.99|48.99|48.99|48.97|48.97|0
1628088300000|2021-08-04 14:45:00|48.88|48.88|48.91|48.91|48.91|48.91|48.88|48.88|0
1628088310000|2021-08-04 14:45:10|48.33|48.33|48.54|48.54|48.54|48.54|48.33|48.33|0
1628088320000|2021-08-04 14:45:20|48.77|48.77|48.55|48.55|48.77|48.77|48.55|48.55|0
1628088330000|2021-08-04 14:45:30|48.26|48.26|48.46|48.46|48.46|48.46|48.26|48.26|0
1628088340000|2021-08-04 14:45:40|48.41|48.41|48.14|48.14|48.41|48.41|48.14|48.14|0
1628088350000|2021-08-04 14:45:50|48.4|48.4|48.62|48.62|48.62|48.62|48.4|48.4|0
1628088360000|2021-08-04 14:46:00|48.77|48.77|48.95|48.95|48.95|48.95|48.77|48.77|0
1628088370000|2021-08-04 14:46:10|49.07|49.07|49.11|49.11|49.11|49.11|49.07|49.07|0
1628088380000|2021-08-04 14:46:20|49.22|49.22|49.75|49.75|49.75|49.75|49.22|49.22|0
1628088390000|2021-08-04 14:46:30|49.23|49.23|49.53|49.53|49.53|49.53|49.23|49.23|0
1628088400000|2021-08-04 14:46:40|49.5|49.5|49.58|49.58|49.58|49.58|49.5|49.5|0
1628088410000|2021-08-04 14:46:50|49.86|49.86|50.06|50.06|50.06|50.06|49.86|49.86|0
1628088420000|2021-08-04 14:47:00|50.39|50.39|50.36|50.36|50.39|50.39|50.36|50.36|0
1628088430000|2021-08-04 14:47:10|50.32|50.32|50.56|50.56|50.56|50.56|50.32|50.32|0
1628088440000|2021-08-04 14:47:20|50.63|50.63|50.88|50.88|50.88|50.88|50.63|50.63|0
1628088450000|2021-08-04 14:47:30|50.81|50.81|50.81|50.81|50.81|50.81|50.81|50.81|0
1628088460000|2021-08-04 14:47:40|50.9|50.9|50.93|50.93|50.93|50.93|50.9|50.9|0
1628088470000|2021-08-04 14:47:50|50.85|50.85|50.85|50.85|50.85|50.85|50.85|50.85|0
1628088480000|2021-08-04 14:48:00|50.88|50.88|50.52|50.52|50.88|50.88|50.52|50.52|0
1628088490000|2021-08-04 14:48:10|50.65|50.65|50.76|50.76|50.76|50.76|50.65|50.65|0
1628088500000|2021-08-04 14:48:20|51.5|51.5|51.33|51.33|51.5|51.5|51.33|51.33|0
1628088510000|2021-08-04 14:48:30|51.27|51.27|51.28|51.28|51.28|51.28|51.27|51.27|0
1628088520000|2021-08-04 14:48:40|51.31|51.31|50.98|50.98|51.31|51.31|50.98|50.98|0
1628088530000|2021-08-04 14:48:50|51.2|51.2|51.26|51.26|51.26|51.26|51.2|51.2|0
1628088540000|2021-08-04 14:49:00|51.18|51.18|51.19|51.19|51.19|51.19|51.18|51.18|0
1628088550000|2021-08-04 14:49:10|51.28|51.28|51.53|51.53|51.53|51.53|51.28|51.28|0
1628088560000|2021-08-04 14:49:20|51.42|51.42|51.23|51.23|51.42|51.42|51.23|51.23|0
1628088570000|2021-08-04 14:49:30|50.98|50.98|51.09|51.09|51.09|51.09|50.98|50.98|0
1628088580000|2021-08-04 14:49:40|51.07|51.07|50.8|50.8|51.07|51.07|50.8|50.8|0
1628088590000|2021-08-04 14:49:50|50.81|50.81|50.7|50.7|50.81|50.81|50.7|50.7|0
1628088600000|2021-08-04 14:50:00|51.06|51.06|51.28|51.28|51.28|51.28|51.06|51.06|0
1628088610000|2021-08-04 14:50:10|51.38|51.38|51.09|51.09|51.38|51.38|51.09|51.09|0
1628088620000|2021-08-04 14:50:20|51.31|51.31|51.2|51.2|51.31|51.31|51.2|51.2|0
1628088630000|2021-08-04 14:50:30|51.1|51.1|51.08|51.08|51.1|51.1|51.08|51.08|0
1628088640000|2021-08-04 14:50:40|51.28|51.28|51.22|51.22|51.28|51.28|51.22|51.22|0
1628088650000|2021-08-04 14:50:50|51.12|51.12|51.18|51.18|51.18|51.18|51.12|51.12|0
1628088660000|2021-08-04 14:51:00|50.92|50.92|50.98|50.98|50.98|50.98|50.92|50.92|0
1628088670000|2021-08-04 14:51:10|50.88|50.88|51.18|51.18|51.18|51.18|50.88|50.88|0
1628088680000|2021-08-04 14:51:20|51.23|51.23|51.63|51.63|51.63|51.63|51.23|51.23|0
1628088690000|2021-08-04 14:51:30|51.52|51.52|51.62|51.62|51.62|51.62|51.52|51.52|0
1628088700000|2021-08-04 14:51:40|51.8|51.8|51.78|51.78|51.8|51.8|51.78|51.78|0
1628088710000|2021-08-04 14:51:50|51.7|51.7|51.98|51.98|51.98|51.98|51.7|51.7|0
1628088720000|2021-08-04 14:52:00|51.91|51.91|51.85|51.85|51.91|51.91|51.85|51.85|0
1628088730000|2021-08-04 14:52:10|52.45|52.45|52.43|52.43|52.45|52.45|52.43|52.43|0
1628088740000|2021-08-04 14:52:20|52.61|52.61|52.72|52.72|52.72|52.72|52.61|52.61|0
1628088750000|2021-08-04 14:52:30|52.56|52.56|52.66|52.66|52.66|52.66|52.56|52.56|0
1628088760000|2021-08-04 14:52:40|52.97|52.97|52.73|52.73|52.97|52.97|52.73|52.73|0
1628088770000|2021-08-04 14:52:50|52.89|52.89|52.97|52.97|52.97|52.97|52.89|52.89|0
1628088780000|2021-08-04 14:53:00|53.63|53.63|53.65|53.65|53.65|53.65|53.63|53.63|0
1628088790000|2021-08-04 14:53:10|53.6|53.6|53.15|53.15|53.6|53.6|53.15|53.15|0
1628088800000|2021-08-04 14:53:20|53.4|53.4|53.4|53.4|53.4|53.4|53.4|53.4|0
1628088810000|2021-08-04 14:53:30|53.65|53.65|53.53|53.53|53.65|53.65|53.53|53.53|0
1628088820000|2021-08-04 14:53:40|53.73|53.73|53.01|53.01|53.73|53.73|53.01|53.01|0
1628088830000|2021-08-04 14:53:50|52.97|52.97|53.41|53.41|53.41|53.41|52.97|52.97|0
1628088840000|2021-08-04 14:54:00|52.9|52.9|53.48|53.48|53.48|53.48|52.9|52.9|0
1628088850000|2021-08-04 14:54:10|53.63|53.63|53.64|53.64|53.64|53.64|53.63|53.63|0
1628088860000|2021-08-04 14:54:20|53.47|53.47|53.63|53.63|53.63|53.63|53.47|53.47|0
1628088870000|2021-08-04 14:54:30|53.53|53.53|53.3|53.3|53.53|53.53|53.3|53.3|0
1628088880000|2021-08-04 14:54:40|53.14|53.14|52.94|52.94|53.14|53.14|52.94|52.94|0
1628088890000|2021-08-04 14:54:50|52.03|52.03|52.31|52.31|52.31|52.31|52.03|52.03|0
1628088900000|2021-08-04 14:55:00|52.57|52.57|52.09|52.09|52.57|52.57|52.09|52.09|0
1628088910000|2021-08-04 14:55:10|52.13|52.13|52.37|52.37|52.37|52.37|52.13|52.13|0
1628088920000|2021-08-04 14:55:20|52.25|52.25|52.36|52.36|52.36|52.36|52.25|52.25|0
1628088930000|2021-08-04 14:55:30|52.72|52.72|52.9|52.9|52.9|52.9|52.72|52.72|0
1628088940000|2021-08-04 14:55:40|53.19|53.19|53.29|53.29|53.29|53.29|53.19|53.19|0
1628088950000|2021-08-04 14:55:50|52.99|52.99|53.02|53.02|53.02|53.02|52.99|52.99|0
1628088960000|2021-08-04 14:56:00|53.32|53.32|53.4|53.4|53.4|53.4|53.32|53.32|0
1628088970000|2021-08-04 14:56:10|53.3|53.3|53.14|53.14|53.3|53.3|53.14|53.14|0
1628088980000|2021-08-04 14:56:20|52.7|52.7|52.5|52.5|52.7|52.7|52.5|52.5|0
1628088990000|2021-08-04 14:56:30|52.78|52.78|52.77|52.77|52.78|52.78|52.77|52.77|0
1628089000000|2021-08-04 14:56:40|52.94|52.94|52.94|52.94|52.94|52.94|52.94|52.94|0
1628089010000|2021-08-04 14:56:50|52.83|52.83|52.83|52.83|52.83|52.83|52.83|52.83|0
1628089020000|2021-08-04 14:57:00|52.97|52.97|52.73|52.73|52.97|52.97|52.73|52.73|0
1628089030000|2021-08-04 14:57:10|52.99|52.99|52.67|52.67|52.99|52.99|52.67|52.67|0
1628089040000|2021-08-04 14:57:20|53|53|52.74|52.74|53|53|52.74|52.74|0
1628089050000|2021-08-04 14:57:30|52.78|52.78|52.86|52.86|52.86|52.86|52.78|52.78|0
1628089060000|2021-08-04 14:57:40|52.74|52.74|52.83|52.83|52.83|52.83|52.74|52.74|0
1628089070000|2021-08-04 14:57:50|52.57|52.57|52.75|52.75|52.75|52.75|52.57|52.57|0
1628089080000|2021-08-04 14:58:00|52.88|52.88|52.46|52.46|52.88|52.88|52.46|52.46|0
1628089090000|2021-08-04 14:58:10|52.59|52.59|52.33|52.33|52.59|52.59|52.33|52.33|0
1628089100000|2021-08-04 14:58:20|52.6|52.6|52.42|52.42|52.6|52.6|52.42|52.42|0
1628089110000|2021-08-04 14:58:30|52.59|52.59|52.57|52.57|52.59|52.59|52.57|52.57|0
1628089120000|2021-08-04 14:58:40|52.3|52.3|52.1|52.1|52.3|52.3|52.1|52.1|0
1628089130000|2021-08-04 14:58:50|52.05|52.05|52.23|52.23|52.23|52.23|52.05|52.05|0
1628089140000|2021-08-04 14:59:00|52.39|52.39|52.06|52.06|52.39|52.39|52.06|52.06|0
1628089150000|2021-08-04 14:59:10|52.03|52.03|51.96|51.96|52.03|52.03|51.96|51.96|0
1628089160000|2021-08-04 14:59:20|52.12|52.12|52.32|52.32|52.32|52.32|52.12|52.12|0
1628089170000|2021-08-04 14:59:30|52.26|52.26|52.55|52.55|52.55|52.55|52.26|52.26|0
1628089180000|2021-08-04 14:59:40|53.02|53.02|52.58|52.58|53.02|53.02|52.58|52.58|0
1628089190000|2021-08-04 14:59:50|52.57|52.57|52.51|52.51|52.57|52.57|52.51|52.51|0
1628089200000|2021-08-04 15:00:00|52.4|52.4|52.16|52.16|52.4|52.4|52.16|52.16|0
1628089210000|2021-08-04 15:00:10|52.05|52.05|52.05|52.05|52.05|52.05|52.05|52.05|0
1628089220000|2021-08-04 15:00:20|52.17|52.17|52.31|52.31|52.31|52.31|52.17|52.17|0
1628089230000|2021-08-04 15:00:30|52.54|52.54|52.54|52.54|52.54|52.54|52.54|52.54|0
1628089240000|2021-08-04 15:00:40|52.47|52.47|52.47|52.47|52.47|52.47|52.47|52.47|0
1628089250000|2021-08-04 15:00:50|52.39|52.39|52.35|52.35|52.39|52.39|52.35|52.35|0
1628089260000|2021-08-04 15:01:00|52.18|52.18|52.37|52.37|52.37|52.37|52.18|52.18|0
1628089270000|2021-08-04 15:01:10|52.54|52.54|52.49|52.49|52.54|52.54|52.49|52.49|0
1628089280000|2021-08-04 15:01:20|53|53|52.83|52.83|53|53|52.83|52.83|0
1628089290000|2021-08-04 15:01:30|52.76|52.76|52.98|52.98|52.98|52.98|52.76|52.76|0
1628089300000|2021-08-04 15:01:40|52.86|52.86|52.75|52.75|52.86|52.86|52.75|52.75|0
1628089310000|2021-08-04 15:01:50|52.46|52.46|52.47|52.47|52.47|52.47|52.46|52.46|0
1628089320000|2021-08-04 15:02:00|52.64|52.64|52.65|52.65|52.65|52.65|52.64|52.64|0
1628089330000|2021-08-04 15:02:10|52.89|52.89|53.06|53.06|53.06|53.06|52.89|52.89|0
1628089340000|2021-08-04 15:02:20|52.81|52.81|52.78|52.78|52.81|52.81|52.78|52.78|0
1628089350000|2021-08-04 15:02:30|52.86|52.86|52.52|52.52|52.86|52.86|52.52|52.52|0
1628089360000|2021-08-04 15:02:40|51.99|51.99|51.35|51.35|51.99|51.99|51.35|51.35|0
1628089370000|2021-08-04 15:02:50|51.49|51.49|51.47|51.47|51.49|51.49|51.47|51.47|0
1628089380000|2021-08-04 15:03:00|51.57|51.57|51.73|51.73|51.73|51.73|51.57|51.57|0
1628089390000|2021-08-04 15:03:10|51.86|51.86|51.95|51.95|51.95|51.95|51.86|51.86|0
1628089400000|2021-08-04 15:03:20|51.86|51.86|51.86|51.86|51.86|51.86|51.86|51.86|0
1628089410000|2021-08-04 15:03:30|51.98|51.98|51.93|51.93|51.98|51.98|51.93|51.93|0
1628089420000|2021-08-04 15:03:40|51.81|51.81|51.65|51.65|51.81|51.81|51.65|51.65|0
1628089430000|2021-08-04 15:03:50|51.39|51.39|51.14|51.14|51.39|51.39|51.14|51.14|0
1628089440000|2021-08-04 15:04:00|51.49|51.49|51.17|51.17|51.49|51.49|51.17|51.17|0
1628089450000|2021-08-04 15:04:10|51.13|51.13|51.12|51.12|51.13|51.13|51.12|51.12|0
1628089460000|2021-08-04 15:04:20|51.15|51.15|51.15|51.15|51.15|51.15|51.15|51.15|0
1628089470000|2021-08-04 15:04:30|51.24|51.24|51.39|51.39|51.39|51.39|51.24|51.24|0
1628089480000|2021-08-04 15:04:40|51.61|51.61|51.61|51.61|51.61|51.61|51.61|51.61|0
1628089490000|2021-08-04 15:04:50|51.94|51.94|51.77|51.77|51.94|51.94|51.77|51.77|0
1628089500000|2021-08-04 15:05:00|51.94|51.94|51.73|51.73|51.94|51.94|51.73|51.73|0
1628089510000|2021-08-04 15:05:10|51.8|51.8|51.72|51.72|51.8|51.8|51.72|51.72|0
1628089520000|2021-08-04 15:05:20|51.52|51.52|51.5|51.5|51.52|51.52|51.5|51.5|0
1628089530000|2021-08-04 15:05:30|51.77|51.77|51.81|51.81|51.81|51.81|51.77|51.77|0
1628089540000|2021-08-04 15:05:40|51.63|51.63|51.45|51.45|51.63|51.63|51.45|51.45|0
1628089550000|2021-08-04 15:05:50|51.39|51.39|51.7|51.7|51.7|51.7|51.39|51.39|0
1628089560000|2021-08-04 15:06:00|51.74|51.74|52.22|52.22|52.22|52.22|51.74|51.74|0
1628089570000|2021-08-04 15:06:10|52.33|52.33|52.15|52.15|52.33|52.33|52.15|52.15|0
1628089580000|2021-08-04 15:06:20|52.14|52.14|52.11|52.11|52.14|52.14|52.11|52.11|0
1628089590000|2021-08-04 15:06:30|52.15|52.15|52.03|52.03|52.15|52.15|52.03|52.03|0
1628089600000|2021-08-04 15:06:40|51.99|51.99|52.07|52.07|52.07|52.07|51.99|51.99|0
1628089610000|2021-08-04 15:06:50|52.11|52.11|52.07|52.07|52.11|52.11|52.07|52.07|0
1628089620000|2021-08-04 15:07:00|52.11|52.11|52.42|52.42|52.42|52.42|52.11|52.11|0
1628089630000|2021-08-04 15:07:10|52.53|52.53|52.69|52.69|52.69|52.69|52.53|52.53|0
1628089640000|2021-08-04 15:07:20|52.56|52.56|52.53|52.53|52.56|52.56|52.53|52.53|0
1628089650000|2021-08-04 15:07:30|52.43|52.43|52.71|52.71|52.71|52.71|52.43|52.43|0
1628089660000|2021-08-04 15:07:40|52.68|52.68|52.64|52.64|52.68|52.68|52.64|52.64|0
1628089670000|2021-08-04 15:07:50|52.79|52.79|52.66|52.66|52.79|52.79|52.66|52.66|0
1628089680000|2021-08-04 15:08:00|52.76|52.76|52.97|52.97|52.97|52.97|52.76|52.76|0
1628089690000|2021-08-04 15:08:10|52.82|52.82|52.77|52.77|52.82|52.82|52.77|52.77|0
1628089700000|2021-08-04 15:08:20|52.72|52.72|52.89|52.89|52.89|52.89|52.72|52.72|0
1628089710000|2021-08-04 15:08:30|52.85|52.85|52.83|52.83|52.85|52.85|52.83|52.83|0
1628089720000|2021-08-04 15:08:40|52.77|52.77|52.87|52.87|52.87|52.87|52.77|52.77|0
1628089730000|2021-08-04 15:08:50|52.27|52.27|52.45|52.45|52.45|52.45|52.27|52.27|0
1628089740000|2021-08-04 15:09:00|52.58|52.58|52.22|52.22|52.58|52.58|52.22|52.22|0
1628089750000|2021-08-04 15:09:10|52.28|52.28|52|52|52.28|52.28|52|52|0
1628089760000|2021-08-04 15:09:20|52.07|52.07|51.98|51.98|52.07|52.07|51.98|51.98|0
1628089770000|2021-08-04 15:09:30|52.25|52.25|52.09|52.09|52.25|52.25|52.09|52.09|0
1628089780000|2021-08-04 15:09:40|52.03|52.03|51.79|51.79|52.03|52.03|51.79|51.79|0
1628089790000|2021-08-04 15:09:50|51.68|51.68|51.76|51.76|51.76|51.76|51.68|51.68|0
1628089800000|2021-08-04 15:10:00|51.66|51.66|51.76|51.76|51.76|51.76|51.66|51.66|0
1628089810000|2021-08-04 15:10:10|51.73|51.73|51.7|51.7|51.73|51.73|51.7|51.7|0
1628089820000|2021-08-04 15:10:20|51.77|51.77|51.48|51.48|51.77|51.77|51.48|51.48|0
1628089830000|2021-08-04 15:10:30|51.61|51.61|51.77|51.77|51.77|51.77|51.61|51.61|0
1628089840000|2021-08-04 15:10:40|51.81|51.81|51.48|51.48|51.81|51.81|51.48|51.48|0
1628089850000|2021-08-04 15:10:50|51.65|51.65|51.69|51.69|51.69|51.69|51.65|51.65|0
1628089860000|2021-08-04 15:11:00|51.6|51.6|51.65|51.65|51.65|51.65|51.6|51.6|0
1628089870000|2021-08-04 15:11:10|51.71|51.71|51.8|51.8|51.8|51.8|51.71|51.71|0
1628089880000|2021-08-04 15:11:20|51.74|51.74|51.81|51.81|51.81|51.81|51.74|51.74|0
1628089890000|2021-08-04 15:11:30|51.73|51.73|51.56|51.56|51.73|51.73|51.56|51.56|0
1628089900000|2021-08-04 15:11:40|51.7|51.7|51.74|51.74|51.74|51.74|51.7|51.7|0
1628089910000|2021-08-04 15:11:50|51.8|51.8|51.41|51.41|51.8|51.8|51.41|51.41|0
1628089920000|2021-08-04 15:12:00|51.01|51.01|51.26|51.26|51.26|51.26|51.01|51.01|0
1628089930000|2021-08-04 15:12:10|51.1|51.1|51.31|51.31|51.31|51.31|51.1|51.1|0
1628089940000|2021-08-04 15:12:20|51.27|51.27|51.27|51.27|51.27|51.27|51.27|51.27|0
1628089950000|2021-08-04 15:12:30|51.06|51.06|51.07|51.07|51.07|51.07|51.06|51.06|0
1628089960000|2021-08-04 15:12:40|51.28|51.28|51.39|51.39|51.39|51.39|51.28|51.28|0
1628089970000|2021-08-04 15:12:50|51.06|51.06|51.21|51.21|51.21|51.21|51.06|51.06|0
1628089980000|2021-08-04 15:13:00|51.17|51.17|51.21|51.21|51.21|51.21|51.17|51.17|0
1628089990000|2021-08-04 15:13:10|51.24|51.24|51.24|51.24|51.24|51.24|51.24|51.24|0
1628090000000|2021-08-04 15:13:20|51.18|51.18|51.11|51.11|51.18|51.18|51.11|51.11|0
1628090010000|2021-08-04 15:13:30|50.6|50.6|50.35|50.35|50.6|50.6|50.35|50.35|0
1628090020000|2021-08-04 15:13:40|50.15|50.15|50.32|50.32|50.32|50.32|50.15|50.15|0
1628090030000|2021-08-04 15:13:50|50.22|50.22|49.87|49.87|50.22|50.22|49.87|49.87|0
1628090040000|2021-08-04 15:14:00|49.75|49.75|49.58|49.58|49.75|49.75|49.58|49.58|0
1628090050000|2021-08-04 15:14:10|49.35|49.35|49.74|49.74|49.74|49.74|49.35|49.35|0
1628090060000|2021-08-04 15:14:20|49.6|49.6|49.66|49.66|49.66|49.66|49.6|49.6|0
1628090070000|2021-08-04 15:14:30|49.73|49.73|49.66|49.66|49.73|49.73|49.66|49.66|0
1628090080000|2021-08-04 15:14:40|49.37|49.37|49.43|49.43|49.43|49.43|49.37|49.37|0
1628090090000|2021-08-04 15:14:50|49.33|49.33|49.4|49.4|49.4|49.4|49.33|49.33|0
1628090100000|2021-08-04 15:15:00|49.32|49.32|49.44|49.44|49.44|49.44|49.32|49.32|0
1628090110000|2021-08-04 15:15:10|49.57|49.57|49.73|49.73|49.73|49.73|49.57|49.57|0
1628090120000|2021-08-04 15:15:20|49.76|49.76|49.64|49.64|49.76|49.76|49.64|49.64|0
1628090130000|2021-08-04 15:15:30|49.72|49.72|49.59|49.59|49.72|49.72|49.59|49.59|0
1628090140000|2021-08-04 15:15:40|49.51|49.51|49.57|49.57|49.57|49.57|49.51|49.51|0
1628090150000|2021-08-04 15:15:50|49.56|49.56|49.88|49.88|49.88|49.88|49.56|49.56|0
1628090160000|2021-08-04 15:16:00|50.14|50.14|49.92|49.92|50.14|50.14|49.92|49.92|0
1628090170000|2021-08-04 15:16:10|50.01|50.01|49.85|49.85|50.01|50.01|49.85|49.85|0
1628090180000|2021-08-04 15:16:20|49.69|49.69|49.72|49.72|49.72|49.72|49.69|49.69|0
1628090190000|2021-08-04 15:16:30|49.95|49.95|49.89|49.89|49.95|49.95|49.89|49.89|0
1628090200000|2021-08-04 15:16:40|49.84|49.84|49.86|49.86|49.86|49.86|49.84|49.84|0
1628090210000|2021-08-04 15:16:50|49.72|49.72|49.79|49.79|49.79|49.79|49.72|49.72|0
1628090220000|2021-08-04 15:17:00|49.72|49.72|49.79|49.79|49.79|49.79|49.72|49.72|0
1628090230000|2021-08-04 15:17:10|49.72|49.72|49.42|49.42|49.72|49.72|49.42|49.42|0
1628090240000|2021-08-04 15:17:20|49.45|49.45|49.63|49.63|49.63|49.63|49.45|49.45|0
1628090250000|2021-08-04 15:17:30|49.48|49.48|49.51|49.51|49.51|49.51|49.48|49.48|0
1628090260000|2021-08-04 15:17:40|49.39|49.39|49.42|49.42|49.42|49.42|49.39|49.39|0
1628090270000|2021-08-04 15:17:50|49.3|49.3|49.26|49.26|49.3|49.3|49.26|49.26|0
1628090280000|2021-08-04 15:18:00|49.15|49.15|49.23|49.23|49.23|49.23|49.15|49.15|0
1628090290000|2021-08-04 15:18:10|49.57|49.57|49.56|49.56|49.57|49.57|49.56|49.56|0
1628090300000|2021-08-04 15:18:20|49.49|49.49|49.52|49.52|49.52|49.52|49.49|49.49|0
1628090310000|2021-08-04 15:18:30|49.44|49.44|49.47|49.47|49.47|49.47|49.44|49.44|0
1628090320000|2021-08-04 15:18:40|49.51|49.51|49.56|49.56|49.56|49.56|49.51|49.51|0
1628090330000|2021-08-04 15:18:50|49.42|49.42|49.51|49.51|49.51|49.51|49.42|49.42|0
1628090340000|2021-08-04 15:19:00|49.46|49.46|49.42|49.42|49.46|49.46|49.42|49.42|0
1628090350000|2021-08-04 15:19:10|49.48|49.48|49.42|49.42|49.48|49.48|49.42|49.42|0
1628090360000|2021-08-04 15:19:20|49.22|49.22|49.12|49.12|49.22|49.22|49.12|49.12|0
1628090370000|2021-08-04 15:19:30|48.97|48.97|49|49|49|49|48.97|48.97|0
1628090380000|2021-08-04 15:19:40|48.81|48.81|48.95|48.95|48.95|48.95|48.81|48.81|0
1628090390000|2021-08-04 15:19:50|48.93|48.93|48.68|48.68|48.93|48.93|48.68|48.68|0
1628090400000|2021-08-04 15:20:00|48.66|48.66|48.73|48.73|48.73|48.73|48.66|48.66|0
1628090410000|2021-08-04 15:20:10|48.96|48.96|48.86|48.86|48.96|48.96|48.86|48.86|0
1628090420000|2021-08-04 15:20:20|48.9|48.9|48.97|48.97|48.97|48.97|48.9|48.9|0
1628090430000|2021-08-04 15:20:30|48.89|48.89|49|49|49|49|48.89|48.89|0
1628090440000|2021-08-04 15:20:40|48.96|48.96|48.97|48.97|48.97|48.97|48.96|48.96|0
1628090450000|2021-08-04 15:20:50|48.99|48.99|49.02|49.02|49.02|49.02|48.99|48.99|0
1628090460000|2021-08-04 15:21:00|48.99|48.99|49.14|49.14|49.14|49.14|48.99|48.99|0
1628090470000|2021-08-04 15:21:10|49.09|49.09|49.4|49.4|49.4|49.4|49.09|49.09|0
1628090480000|2021-08-04 15:21:20|49.18|49.18|49.36|49.36|49.36|49.36|49.18|49.18|0
1628090490000|2021-08-04 15:21:30|49.43|49.43|49.34|49.34|49.43|49.43|49.34|49.34|0
1628090500000|2021-08-04 15:21:40|49.31|49.31|49.27|49.27|49.31|49.31|49.27|49.27|0
1628090510000|2021-08-04 15:21:50|49.26|49.26|49.3|49.3|49.3|49.3|49.26|49.26|0
1628090520000|2021-08-04 15:22:00|49.36|49.36|49.41|49.41|49.41|49.41|49.36|49.36|0
1628090530000|2021-08-04 15:22:10|49.42|49.42|49.51|49.51|49.51|49.51|49.42|49.42|0
1628090540000|2021-08-04 15:22:20|49.35|49.35|49.43|49.43|49.43|49.43|49.35|49.35|0
1628090550000|2021-08-04 15:22:30|49.41|49.41|49.54|49.54|49.54|49.54|49.41|49.41|0
1628090560000|2021-08-04 15:22:40|49.56|49.56|49.36|49.36|49.56|49.56|49.36|49.36|0
1628090570000|2021-08-04 15:22:50|49.32|49.32|49.39|49.39|49.39|49.39|49.32|49.32|0
1628090580000|2021-08-04 15:23:00|49.36|49.36|49.49|49.49|49.49|49.49|49.36|49.36|0
1628090590000|2021-08-04 15:23:10|49.55|49.55|49.51|49.51|49.55|49.55|49.51|49.51|0
1628090600000|2021-08-04 15:23:20|49.52|49.52|49.39|49.39|49.52|49.52|49.39|49.39|0
1628090610000|2021-08-04 15:23:30|49.36|49.36|49.31|49.31|49.36|49.36|49.31|49.31|0
1628090620000|2021-08-04 15:23:40|48.98|48.98|48.95|48.95|48.98|48.98|48.95|48.95|0
1628090630000|2021-08-04 15:23:50|49.21|49.21|49.29|49.29|49.29|49.29|49.21|49.21|0
1628090640000|2021-08-04 15:24:00|49.27|49.27|49.43|49.43|49.43|49.43|49.27|49.27|0
1628090650000|2021-08-04 15:24:10|49.38|49.38|49.33|49.33|49.38|49.38|49.33|49.33|0
1628090660000|2021-08-04 15:24:20|49.25|49.25|49.18|49.18|49.25|49.25|49.18|49.18|0
1628090670000|2021-08-04 15:24:30|49.39|49.39|49.39|49.39|49.39|49.39|49.39|49.39|0
1628090680000|2021-08-04 15:24:40|49.35|49.35|49.34|49.34|49.35|49.35|49.34|49.34|0
1628090690000|2021-08-04 15:24:50|49.37|49.37|49.2|49.2|49.37|49.37|49.2|49.2|0
1628090700000|2021-08-04 15:25:00|49.31|49.31|49.93|49.93|49.93|49.93|49.31|49.31|0
1628090710000|2021-08-04 15:25:10|49.61|49.61|49.61|49.61|49.61|49.61|49.61|49.61|0
1628090720000|2021-08-04 15:25:20|49.62|49.62|49.49|49.49|49.62|49.62|49.49|49.49|0
1628090730000|2021-08-04 15:25:30|49.48|49.48|49.3|49.3|49.48|49.48|49.3|49.3|0
1628090740000|2021-08-04 15:25:40|49.1|49.1|49.37|49.37|49.37|49.37|49.1|49.1|0
1628090750000|2021-08-04 15:25:50|49.31|49.31|49.2|49.2|49.31|49.31|49.2|49.2|0
1628090760000|2021-08-04 15:26:00|49.25|49.25|49.31|49.31|49.31|49.31|49.25|49.25|0
1628090770000|2021-08-04 15:26:10|49.32|49.32|49.27|49.27|49.32|49.32|49.27|49.27|0
1628090780000|2021-08-04 15:26:20|49.38|49.38|49.29|49.29|49.38|49.38|49.29|49.29|0
1628090790000|2021-08-04 15:26:30|48.84|48.84|48.89|48.89|48.89|48.89|48.84|48.84|0
1628090800000|2021-08-04 15:26:40|48.88|48.88|49.02|49.02|49.02|49.02|48.88|48.88|0
1628090810000|2021-08-04 15:26:50|49.05|49.05|49.01|49.01|49.05|49.05|49.01|49.01|0
1628090820000|2021-08-04 15:27:00|49.1|49.1|49.21|49.21|49.21|49.21|49.1|49.1|0
1628090830000|2021-08-04 15:27:10|49.2|49.2|49.26|49.26|49.26|49.26|49.2|49.2|0
1628090840000|2021-08-04 15:27:20|49.31|49.31|49.6|49.6|49.6|49.6|49.31|49.31|0
1628090850000|2021-08-04 15:27:30|49.72|49.72|49.65|49.65|49.72|49.72|49.65|49.65|0
1628090860000|2021-08-04 15:27:40|49.61|49.61|49.61|49.61|49.61|49.61|49.61|49.61|0
1628090870000|2021-08-04 15:27:50|49.56|49.56|49.62|49.62|49.62|49.62|49.56|49.56|0
1628090880000|2021-08-04 15:28:00|49.53|49.53|49.7|49.7|49.7|49.7|49.53|49.53|0
1628090890000|2021-08-04 15:28:10|49.62|49.62|49.81|49.81|49.81|49.81|49.62|49.62|0
1628090900000|2021-08-04 15:28:20|50.05|50.05|50.05|50.05|50.05|50.05|50.05|50.05|0
1628090910000|2021-08-04 15:28:30|50.02|50.02|50.02|50.02|50.02|50.02|50.02|50.02|0
1628090920000|2021-08-04 15:28:40|50.03|50.03|50.21|50.21|50.21|50.21|50.03|50.03|0
1628090930000|2021-08-04 15:28:50|50.16|50.16|50.22|50.22|50.22|50.22|50.16|50.16|0
1628090940000|2021-08-04 15:29:00|50.39|50.39|50.35|50.35|50.39|50.39|50.35|50.35|0
1628090950000|2021-08-04 15:29:10|50.15|50.15|50.02|50.02|50.15|50.15|50.02|50.02|0
1628090960000|2021-08-04 15:29:20|50.28|50.28|50.43|50.43|50.43|50.43|50.28|50.28|0
1628090970000|2021-08-04 15:29:30|50.32|50.32|50.28|50.28|50.32|50.32|50.28|50.28|0
1628090980000|2021-08-04 15:29:40|50.39|50.39|50.45|50.45|50.45|50.45|50.39|50.39|0
1628090990000|2021-08-04 15:29:50|50.27|50.27|50.32|50.32|50.32|50.32|50.27|50.27|0
1628091000000|2021-08-04 15:30:00|50.26|50.26|50.17|50.17|50.26|50.26|50.17|50.17|0
1628091010000|2021-08-04 15:30:10|50.14|50.14|50.29|50.29|50.29|50.29|50.14|50.14|0
1628091020000|2021-08-04 15:30:20|50.17|50.17|50.34|50.34|50.34|50.34|50.17|50.17|0
1628091030000|2021-08-04 15:30:30|50.51|50.51|50.5|50.5|50.51|50.51|50.5|50.5|0
1628091040000|2021-08-04 15:30:40|50.85|50.85|50.97|50.97|50.97|50.97|50.85|50.85|0
1628091050000|2021-08-04 15:30:50|50.93|50.93|50.81|50.81|50.93|50.93|50.81|50.81|0
1628091060000|2021-08-04 15:31:00|50.88|50.88|50.77|50.77|50.88|50.88|50.77|50.77|0
1628091070000|2021-08-04 15:31:10|50.53|50.53|50.7|50.7|50.7|50.7|50.53|50.53|0
1628091080000|2021-08-04 15:31:20|50.75|50.75|50.71|50.71|50.75|50.75|50.71|50.71|0
1628091090000|2021-08-04 15:31:30|50.58|50.58|50.57|50.57|50.58|50.58|50.57|50.57|0
1628091100000|2021-08-04 15:31:40|50.49|50.49|50.32|50.32|50.49|50.49|50.32|50.32|0
1628091110000|2021-08-04 15:31:50|50.53|50.53|50.25|50.25|50.53|50.53|50.25|50.25|0
1628091120000|2021-08-04 15:32:00|50.22|50.22|50.21|50.21|50.22|50.22|50.21|50.21|0
1628091130000|2021-08-04 15:32:10|50.09|50.09|50.05|50.05|50.09|50.09|50.05|50.05|0
1628091140000|2021-08-04 15:32:20|50.22|50.22|50.02|50.02|50.22|50.22|50.02|50.02|0
1628091150000|2021-08-04 15:32:30|50.13|50.13|50.07|50.07|50.13|50.13|50.07|50.07|0
1628091160000|2021-08-04 15:32:40|50.14|50.14|50.13|50.13|50.14|50.14|50.13|50.13|0
1628091170000|2021-08-04 15:32:50|50.07|50.07|49.97|49.97|50.07|50.07|49.97|49.97|0
1628091180000|2021-08-04 15:33:00|49.96|49.96|50.02|50.02|50.02|50.02|49.96|49.96|0
1628091190000|2021-08-04 15:33:10|50.01|50.01|50.02|50.02|50.02|50.02|50.01|50.01|0
1628091200000|2021-08-04 15:33:20|50.07|50.07|50.02|50.02|50.07|50.07|50.02|50.02|0
1628091210000|2021-08-04 15:33:30|50.13|50.13|50.14|50.14|50.14|50.14|50.13|50.13|0
1628091220000|2021-08-04 15:33:40|50.04|50.04|50.02|50.02|50.04|50.04|50.02|50.02|0
1628091230000|2021-08-04 15:33:50|49.72|49.72|49.68|49.68|49.72|49.72|49.68|49.68|0
1628091240000|2021-08-04 15:34:00|49.61|49.61|49.85|49.85|49.85|49.85|49.61|49.61|0
1628091250000|2021-08-04 15:34:10|50.03|50.03|49.84|49.84|50.03|50.03|49.84|49.84|0
1628091260000|2021-08-04 15:34:20|49.97|49.97|50.02|50.02|50.02|50.02|49.97|49.97|0
1628091270000|2021-08-04 15:34:30|49.97|49.97|50.07|50.07|50.07|50.07|49.97|49.97|0
1628091280000|2021-08-04 15:34:40|49.96|49.96|49.72|49.72|49.96|49.96|49.72|49.72|0
1628091290000|2021-08-04 15:34:50|49.97|49.97|50.11|50.11|50.11|50.11|49.97|49.97|0
1628091300000|2021-08-04 15:35:00|50.1|50.1|50.1|50.1|50.1|50.1|50.1|50.1|0
1628091310000|2021-08-04 15:35:10|49.97|49.97|49.81|49.81|49.97|49.97|49.81|49.81|0
1628091320000|2021-08-04 15:35:20|49.9|49.9|50.03|50.03|50.03|50.03|49.9|49.9|0
1628091330000|2021-08-04 15:35:30|50.09|50.09|49.9|49.9|50.09|50.09|49.9|49.9|0
1628091340000|2021-08-04 15:35:40|50.06|50.06|50.14|50.14|50.14|50.14|50.06|50.06|0
1628091350000|2021-08-04 15:35:50|49.98|49.98|49.98|49.98|49.98|49.98|49.98|49.98|0
1628091360000|2021-08-04 15:36:00|49.99|49.99|50.01|50.01|50.01|50.01|49.99|49.99|0
1628091370000|2021-08-04 15:36:10|50.14|50.14|49.95|49.95|50.14|50.14|49.95|49.95|0
1628091380000|2021-08-04 15:36:20|49.96|49.96|50|50|50|50|49.96|49.96|0
1628091390000|2021-08-04 15:36:30|50.01|50.01|50.06|50.06|50.06|50.06|50.01|50.01|0
1628091400000|2021-08-04 15:36:40|50.13|50.13|50.05|50.05|50.13|50.13|50.05|50.05|0
1628091410000|2021-08-04 15:36:50|50.14|50.14|50.14|50.14|50.14|50.14|50.14|50.14|0
1628091420000|2021-08-04 15:37:00|50.07|50.07|50.13|50.13|50.13|50.13|50.07|50.07|0
1628091430000|2021-08-04 15:37:10|49.98|49.98|50.02|50.02|50.02|50.02|49.98|49.98|0
1628091440000|2021-08-04 15:37:20|50|50|50.14|50.14|50.14|50.14|50|50|0
1628091450000|2021-08-04 15:37:30|50.08|50.08|50.08|50.08|50.08|50.08|50.08|50.08|0
1628091460000|2021-08-04 15:37:40|50.11|50.11|50.11|50.11|50.11|50.11|50.11|50.11|0
1628091470000|2021-08-04 15:37:50|50.1|50.1|50.13|50.13|50.13|50.13|50.1|50.1|0
1628091480000|2021-08-04 15:38:00|49.66|49.66|49.6|49.6|49.66|49.66|49.6|49.6|0
1628091490000|2021-08-04 15:38:10|49.73|49.73|49.87|49.87|49.87|49.87|49.73|49.73|0
1628091500000|2021-08-04 15:38:20|49.31|49.31|49.36|49.36|49.36|49.36|49.31|49.31|0
1628091510000|2021-08-04 15:38:30|49.51|49.51|49.47|49.47|49.51|49.51|49.47|49.47|0
1628091520000|2021-08-04 15:38:40|49.61|49.61|49.66|49.66|49.66|49.66|49.61|49.61|0
1628091530000|2021-08-04 15:38:50|49.53|49.53|49.66|49.66|49.66|49.66|49.53|49.53|0
1628091540000|2021-08-04 15:39:00|49.31|49.31|49.48|49.48|49.48|49.48|49.31|49.31|0
1628091550000|2021-08-04 15:39:10|49.4|49.4|49.32|49.32|49.4|49.4|49.32|49.32|0
1628091560000|2021-08-04 15:39:20|49.47|49.47|49.47|49.47|49.47|49.47|49.47|49.47|0
1628091570000|2021-08-04 15:39:30|49.31|49.31|49.24|49.24|49.31|49.31|49.24|49.24|0
1628091580000|2021-08-04 15:39:40|49.44|49.44|49.36|49.36|49.44|49.44|49.36|49.36|0
1628091590000|2021-08-04 15:39:50|49.55|49.55|49.33|49.33|49.55|49.55|49.33|49.33|0
1628091600000|2021-08-04 15:40:00|49.49|49.49|49.51|49.51|49.51|49.51|49.49|49.49|0
1628091610000|2021-08-04 15:40:10|49.43|49.43|49.5|49.5|49.5|49.5|49.43|49.43|0
1628091620000|2021-08-04 15:40:20|49.55|49.55|49.57|49.57|49.57|49.57|49.55|49.55|0
1628091630000|2021-08-04 15:40:30|49.6|49.6|49.58|49.58|49.6|49.6|49.58|49.58|0
1628091640000|2021-08-04 15:40:40|49.47|49.47|49.77|49.77|49.77|49.77|49.47|49.47|0
1628091650000|2021-08-04 15:40:50|50.55|50.55|50.35|50.35|50.55|50.55|50.35|50.35|0
1628091660000|2021-08-04 15:41:00|50.28|50.28|50.29|50.29|50.29|50.29|50.28|50.28|0
1628091670000|2021-08-04 15:41:10|50.28|50.28|50.27|50.27|50.28|50.28|50.27|50.27|0
1628091680000|2021-08-04 15:41:20|50.37|50.37|50.64|50.64|50.64|50.64|50.37|50.37|0
1628091690000|2021-08-04 15:41:30|50.53|50.53|50.25|50.25|50.53|50.53|50.25|50.25|0
1628091700000|2021-08-04 15:41:40|50.34|50.34|50.41|50.41|50.41|50.41|50.34|50.34|0
1628091710000|2021-08-04 15:41:50|50.51|50.51|50.45|50.45|50.51|50.51|50.45|50.45|0
1628091720000|2021-08-04 15:42:00|50.44|50.44|50.6|50.6|50.6|50.6|50.44|50.44|0
1628091730000|2021-08-04 15:42:10|50.56|50.56|50.66|50.66|50.66|50.66|50.56|50.56|0
1628091740000|2021-08-04 15:42:20|50.6|50.6|50.65|50.65|50.65|50.65|50.6|50.6|0
1628091750000|2021-08-04 15:42:30|50.41|50.41|50.31|50.31|50.41|50.41|50.31|50.31|0
1628091760000|2021-08-04 15:42:40|50.16|50.16|50.36|50.36|50.36|50.36|50.16|50.16|0
1628091770000|2021-08-04 15:42:50|50.34|50.34|50.34|50.34|50.34|50.34|50.34|50.34|0
1628091780000|2021-08-04 15:43:00|50.12|50.12|49.91|49.91|50.12|50.12|49.91|49.91|0
1628091790000|2021-08-04 15:43:10|50.12|50.12|50.21|50.21|50.21|50.21|50.12|50.12|0
1628091800000|2021-08-04 15:43:20|50.06|50.06|50.14|50.14|50.14|50.14|50.06|50.06|0
1628091810000|2021-08-04 15:43:30|50.12|50.12|49.91|49.91|50.12|50.12|49.91|49.91|0
1628091820000|2021-08-04 15:43:40|50.02|50.02|50.18|50.18|50.18|50.18|50.02|50.02|0
1628091830000|2021-08-04 15:43:50|50.04|50.04|50.04|50.04|50.04|50.04|50.04|50.04|0
1628091840000|2021-08-04 15:44:00|50.16|50.16|50.14|50.14|50.16|50.16|50.14|50.14|0
1628091850000|2021-08-04 15:44:10|50.03|50.03|50.03|50.03|50.03|50.03|50.03|50.03|0
1628091860000|2021-08-04 15:44:20|50.19|50.19|50.18|50.18|50.19|50.19|50.18|50.18|0
1628091870000|2021-08-04 15:44:30|50.31|50.31|50.39|50.39|50.39|50.39|50.31|50.31|0
1628091880000|2021-08-04 15:44:40|50.54|50.54|50.84|50.84|50.84|50.84|50.54|50.54|0
1628091890000|2021-08-04 15:44:50|50.74|50.74|50.73|50.73|50.74|50.74|50.73|50.73|0
1628091900000|2021-08-04 15:45:00|50.17|50.17|50.58|50.58|50.58|50.58|50.17|50.17|0
1628091910000|2021-08-04 15:45:10|50.16|50.16|50.38|50.38|50.38|50.38|50.16|50.16|0
1628091920000|2021-08-04 15:45:20|50.5|50.5|50.17|50.17|50.5|50.5|50.17|50.17|0
1628091930000|2021-08-04 15:45:30|50.12|50.12|50|50|50.12|50.12|50|50|0
1628091940000|2021-08-04 15:45:40|50.13|50.13|50.18|50.18|50.18|50.18|50.13|50.13|0
1628091950000|2021-08-04 15:45:50|50.48|50.48|50.37|50.37|50.48|50.48|50.37|50.37|0
1628091960000|2021-08-04 15:46:00|50.42|50.42|50.32|50.32|50.42|50.42|50.32|50.32|0
1628091970000|2021-08-04 15:46:10|50.28|50.28|50.29|50.29|50.29|50.29|50.28|50.28|0
1628091980000|2021-08-04 15:46:20|50.3|50.3|50.39|50.39|50.39|50.39|50.3|50.3|0
1628091990000|2021-08-04 15:46:30|50.29|50.29|50.22|50.22|50.29|50.29|50.22|50.22|0
1628092000000|2021-08-04 15:46:40|50.23|50.23|50.17|50.17|50.23|50.23|50.17|50.17|0
1628092010000|2021-08-04 15:46:50|50.15|50.15|50.14|50.14|50.15|50.15|50.14|50.14|0
1628092020000|2021-08-04 15:47:00|50.11|50.11|49.95|49.95|50.11|50.11|49.95|49.95|0
1628092030000|2021-08-04 15:47:10|49.9|49.9|49.9|49.9|49.9|49.9|49.9|49.9|0
1628092040000|2021-08-04 15:47:20|49.94|49.94|50.03|50.03|50.03|50.03|49.94|49.94|0
1628092050000|2021-08-04 15:47:30|50.1|50.1|50.14|50.14|50.14|50.14|50.1|50.1|0
1628092060000|2021-08-04 15:47:40|50.04|50.04|50.05|50.05|50.05|50.05|50.04|50.04|0
1628092070000|2021-08-04 15:47:50|50.14|50.14|50.13|50.13|50.14|50.14|50.13|50.13|0
1628092080000|2021-08-04 15:48:00|50.14|50.14|50.14|50.14|50.14|50.14|50.14|50.14|0
1628092090000|2021-08-04 15:48:10|50.22|50.22|50.15|50.15|50.22|50.22|50.15|50.15|0
1628092100000|2021-08-04 15:48:20|50.06|50.06|50.03|50.03|50.06|50.06|50.03|50.03|0
1628092110000|2021-08-04 15:48:30|50.04|50.04|50.22|50.22|50.22|50.22|50.04|50.04|0
1628092120000|2021-08-04 15:48:40|50.23|50.23|50.21|50.21|50.23|50.23|50.21|50.21|0
1628092130000|2021-08-04 15:48:50|50.27|50.27|50.27|50.27|50.27|50.27|50.27|50.27|0
1628092140000|2021-08-04 15:49:00|50.43|50.43|50.41|50.41|50.43|50.43|50.41|50.41|0
1628092150000|2021-08-04 15:49:10|50.38|50.38|50.47|50.47|50.47|50.47|50.38|50.38|0
1628092160000|2021-08-04 15:49:20|50.44|50.44|50.37|50.37|50.44|50.44|50.37|50.37|0
1628092170000|2021-08-04 15:49:30|50.43|50.43|50.79|50.79|50.79|50.79|50.43|50.43|0
1628092180000|2021-08-04 15:49:40|50.53|50.53|50.54|50.54|50.54|50.54|50.53|50.53|0
1628092190000|2021-08-04 15:49:50|50.65|50.65|50.55|50.55|50.65|50.65|50.55|50.55|0
1628092200000|2021-08-04 15:50:00|50.67|50.67|50.56|50.56|50.67|50.67|50.56|50.56|0
1628092210000|2021-08-04 15:50:10|50.64|50.64|50.42|50.42|50.64|50.64|50.42|50.42|0
1628092220000|2021-08-04 15:50:20|50.53|50.53|50.53|50.53|50.53|50.53|50.53|50.53|0
1628092230000|2021-08-04 15:50:30|50.55|50.55|50.36|50.36|50.55|50.55|50.36|50.36|0
1628092240000|2021-08-04 15:50:40|50.48|50.48|50.53|50.53|50.53|50.53|50.48|50.48|0
1628092250000|2021-08-04 15:50:50|50.52|50.52|50.4|50.4|50.52|50.52|50.4|50.4|0
1628092260000|2021-08-04 15:51:00|50.39|50.39|50.49|50.49|50.49|50.49|50.39|50.39|0
1628092270000|2021-08-04 15:51:10|50.34|50.34|49.95|49.95|50.34|50.34|49.95|49.95|0
1628092280000|2021-08-04 15:51:20|49.91|49.91|49.87|49.87|49.91|49.91|49.87|49.87|0
1628092290000|2021-08-04 15:51:30|49.92|49.92|50.04|50.04|50.04|50.04|49.92|49.92|0
1628092300000|2021-08-04 15:51:40|50.14|50.14|50.13|50.13|50.14|50.14|50.13|50.13|0
1628092310000|2021-08-04 15:51:50|50.05|50.05|50.04|50.04|50.05|50.05|50.04|50.04|0
1628092320000|2021-08-04 15:52:00|50.06|50.06|50.01|50.01|50.06|50.06|50.01|50.01|0
1628092330000|2021-08-04 15:52:10|49.99|49.99|49.97|49.97|49.99|49.99|49.97|49.97|0
1628092340000|2021-08-04 15:52:20|50.22|50.22|50.14|50.14|50.22|50.22|50.14|50.14|0
1628092350000|2021-08-04 15:52:30|50.27|50.27|50.14|50.14|50.27|50.27|50.14|50.14|0
1628092360000|2021-08-04 15:52:40|50.06|50.06|50.06|50.06|50.06|50.06|50.06|50.06|0
1628092370000|2021-08-04 15:52:50|50.14|50.14|50.06|50.06|50.14|50.14|50.06|50.06|0
1628092380000|2021-08-04 15:53:00|50.14|50.14|50.26|50.26|50.26|50.26|50.14|50.14|0
1628092390000|2021-08-04 15:53:10|50.14|50.14|50.14|50.14|50.14|50.14|50.14|50.14|0
1628092400000|2021-08-04 15:53:20|50.22|50.22|50.14|50.14|50.22|50.22|50.14|50.14|0
1628092410000|2021-08-04 15:53:30|50.07|50.07|50.18|50.18|50.18|50.18|50.07|50.07|0
1628092420000|2021-08-04 15:53:40|50.1|50.1|50|50|50.1|50.1|50|50|0
1628092430000|2021-08-04 15:53:50|50.25|50.25|50.22|50.22|50.25|50.25|50.22|50.22|0
1628092440000|2021-08-04 15:54:00|50.28|50.28|50.32|50.32|50.32|50.32|50.28|50.28|0
1628092450000|2021-08-04 15:54:10|50.26|50.26|50.27|50.27|50.27|50.27|50.26|50.26|0
1628092460000|2021-08-04 15:54:20|50.31|50.31|50.31|50.31|50.31|50.31|50.31|50.31|0
1628092470000|2021-08-04 15:54:30|50.24|50.24|50.56|50.56|50.56|50.56|50.24|50.24|0
1628092480000|2021-08-04 15:54:40|50.58|50.58|50.42|50.42|50.58|50.58|50.42|50.42|0
1628092490000|2021-08-04 15:54:50|50.51|50.51|50.47|50.47|50.51|50.51|50.47|50.47|0
1628092500000|2021-08-04 15:55:00|50.41|50.41|50.43|50.43|50.43|50.43|50.41|50.41|0
1628092510000|2021-08-04 15:55:10|50.57|50.57|50.54|50.54|50.57|50.57|50.54|50.54|0
1628092520000|2021-08-04 15:55:20|50.56|50.56|51.2|51.2|51.2|51.2|50.56|50.56|0
1628092530000|2021-08-04 15:55:30|51.47|51.47|51.67|51.67|51.67|51.67|51.47|51.47|0
1628092540000|2021-08-04 15:55:40|51.81|51.81|51.73|51.73|51.81|51.81|51.73|51.73|0
1628092550000|2021-08-04 15:55:50|51.59|51.59|51.66|51.66|51.66|51.66|51.59|51.59|0
1628092560000|2021-08-04 15:56:00|51.68|51.68|51.67|51.67|51.68|51.68|51.67|51.67|0
1628092570000|2021-08-04 15:56:10|51.63|51.63|51.67|51.67|51.67|51.67|51.63|51.63|0
1628092580000|2021-08-04 15:56:20|51.55|51.55|51.55|51.55|51.55|51.55|51.55|51.55|0
1628092590000|2021-08-04 15:56:30|51.68|51.68|51.97|51.97|51.97|51.97|51.68|51.68|0
1628092600000|2021-08-04 15:56:40|52.03|52.03|52.02|52.02|52.03|52.03|52.02|52.02|0
1628092610000|2021-08-04 15:56:50|52.13|52.13|52|52|52.13|52.13|52|52|0
1628092620000|2021-08-04 15:57:00|52.14|52.14|52.15|52.15|52.15|52.15|52.14|52.14|0
1628092630000|2021-08-04 15:57:10|52.22|52.22|52.07|52.07|52.22|52.22|52.07|52.07|0
1628092640000|2021-08-04 15:57:20|52.15|52.15|52.04|52.04|52.15|52.15|52.04|52.04|0
1628092650000|2021-08-04 15:57:30|51.93|51.93|51.81|51.81|51.93|51.93|51.81|51.81|0
1628092660000|2021-08-04 15:57:40|51.67|51.67|51.7|51.7|51.7|51.7|51.67|51.67|0
1628092670000|2021-08-04 15:57:50|51.83|51.83|51.81|51.81|51.83|51.83|51.81|51.81|0
1628092680000|2021-08-04 15:58:00|51.88|51.88|51.9|51.9|51.9|51.9|51.88|51.88|0
1628092690000|2021-08-04 15:58:10|51.93|51.93|52.15|52.15|52.15|52.15|51.93|51.93|0
1628092700000|2021-08-04 15:58:20|52.13|52.13|52.13|52.13|52.13|52.13|52.13|52.13|0
1628092710000|2021-08-04 15:58:30|51.96|51.96|52.08|52.08|52.08|52.08|51.96|51.96|0
1628092720000|2021-08-04 15:58:40|52.03|52.03|52.17|52.17|52.17|52.17|52.03|52.03|0
1628092730000|2021-08-04 15:58:50|52.22|52.22|52.15|52.15|52.22|52.22|52.15|52.15|0
1628092740000|2021-08-04 15:59:00|52.08|52.08|52.02|52.02|52.08|52.08|52.02|52.02|0
1628092750000|2021-08-04 15:59:10|51.97|51.97|51.9|51.9|51.97|51.97|51.9|51.9|0
1628092760000|2021-08-04 15:59:20|52.06|52.06|52|52|52.06|52.06|52|52|0
1628092770000|2021-08-04 15:59:30|51.92|51.92|52.02|52.02|52.02|52.02|51.92|51.92|0
1628092780000|2021-08-04 15:59:40|51.94|51.94|51.9|51.9|51.94|51.94|51.9|51.9|0
1628092790000|2021-08-04 15:59:50|51.88|51.88|52.02|52.02|52.02|52.02|51.88|51.88|0
1628092800000|2021-08-04 16:00:00|51.98|51.98|52.06|52.06|52.06|52.06|51.98|51.98|0
1628092810000|2021-08-04 16:00:10|52.03|52.03|52.15|52.15|52.15|52.15|52.03|52.03|0
1628092820000|2021-08-04 16:00:20|52.22|52.22|52.36|52.36|52.36|52.36|52.22|52.22|0
1628092830000|2021-08-04 16:00:30|52.25|52.25|52.46|52.46|52.46|52.46|52.25|52.25|0
1628092840000|2021-08-04 16:00:40|52.18|52.18|52.48|52.48|52.48|52.48|52.18|52.18|0
1628092850000|2021-08-04 16:00:50|52.26|52.26|52.31|52.31|52.31|52.31|52.26|52.26|0
1628092860000|2021-08-04 16:01:00|52.44|52.44|52.4|52.4|52.44|52.44|52.4|52.4|0
1628092870000|2021-08-04 16:01:10|52.05|52.05|51.7|51.7|52.05|52.05|51.7|51.7|0
1628092880000|2021-08-04 16:01:20|51.57|51.57|51.85|51.85|51.85|51.85|51.57|51.57|0
1628092890000|2021-08-04 16:01:30|51.8|51.8|51.87|51.87|51.87|51.87|51.8|51.8|0
1628092900000|2021-08-04 16:01:40|51.8|51.8|51.76|51.76|51.8|51.8|51.76|51.76|0
1628092910000|2021-08-04 16:01:50|51.65|51.65|51.58|51.58|51.65|51.65|51.58|51.58|0
1628092920000|2021-08-04 16:02:00|51.49|51.49|51.66|51.66|51.66|51.66|51.49|51.49|0
1628092930000|2021-08-04 16:02:10|51.49|51.49|51.98|51.98|51.98|51.98|51.49|51.49|0
1628092940000|2021-08-04 16:02:20|51.99|51.99|52.13|52.13|52.13|52.13|51.99|51.99|0
1628092950000|2021-08-04 16:02:30|52.06|52.06|52.27|52.27|52.27|52.27|52.06|52.06|0
1628092960000|2021-08-04 16:02:40|52.08|52.08|52.07|52.07|52.08|52.08|52.07|52.07|0
1628092970000|2021-08-04 16:02:50|52.2|52.2|52.08|52.08|52.2|52.2|52.08|52.08|0
1628092980000|2021-08-04 16:03:00|52.76|52.76|52.78|52.78|52.78|52.78|52.76|52.76|0
1628092990000|2021-08-04 16:03:10|52.92|52.92|52.91|52.91|52.92|52.92|52.91|52.91|0
1628093000000|2021-08-04 16:03:20|52.32|52.32|52.37|52.37|52.37|52.37|52.32|52.32|0
1628093010000|2021-08-04 16:03:30|52.58|52.58|52.48|52.48|52.58|52.58|52.48|52.48|0
1628093020000|2021-08-04 16:03:40|52.58|52.58|52.6|52.6|52.6|52.6|52.58|52.58|0
1628093030000|2021-08-04 16:03:50|52.69|52.69|52.5|52.5|52.69|52.69|52.5|52.5|0
1628093040000|2021-08-04 16:04:00|52.41|52.41|52.41|52.41|52.41|52.41|52.41|52.41|0
1628093050000|2021-08-04 16:04:10|52.5|52.5|51.87|51.87|52.5|52.5|51.87|51.87|0
1628093060000|2021-08-04 16:04:20|52|52|52.14|52.14|52.14|52.14|52|52|0
1628093070000|2021-08-04 16:04:30|52.22|52.22|52.17|52.17|52.22|52.22|52.17|52.17|0
1628093080000|2021-08-04 16:04:40|52.02|52.02|52.21|52.21|52.21|52.21|52.02|52.02|0
1628093090000|2021-08-04 16:04:50|52.16|52.16|52.49|52.49|52.49|52.49|52.16|52.16|0
1628093100000|2021-08-04 16:05:00|52.3|52.3|52.21|52.21|52.3|52.3|52.21|52.21|0
1628093110000|2021-08-04 16:05:10|52.41|52.41|52.23|52.23|52.41|52.41|52.23|52.23|0
1628093120000|2021-08-04 16:05:20|52.33|52.33|52.33|52.33|52.33|52.33|52.33|52.33|0
1628093130000|2021-08-04 16:05:30|52.23|52.23|51.78|51.78|52.23|52.23|51.78|51.78|0
1628093140000|2021-08-04 16:05:40|52.05|52.05|52.01|52.01|52.05|52.05|52.01|52.01|0
1628093150000|2021-08-04 16:05:50|51.88|51.88|52.01|52.01|52.01|52.01|51.88|51.88|0
1628093160000|2021-08-04 16:06:00|51.81|51.81|51.73|51.73|51.81|51.81|51.73|51.73|0
1628093170000|2021-08-04 16:06:10|51.89|51.89|51.94|51.94|51.94|51.94|51.89|51.89|0
1628093180000|2021-08-04 16:06:20|51.97|51.97|52|52|52|52|51.97|51.97|0
1628093190000|2021-08-04 16:06:30|51.91|51.91|51.98|51.98|51.98|51.98|51.91|51.91|0
1628093200000|2021-08-04 16:06:40|52|52|51.94|51.94|52|52|51.94|51.94|0
1628093210000|2021-08-04 16:06:50|52.14|52.14|51.63|51.63|52.14|52.14|51.63|51.63|0
1628093220000|2021-08-04 16:07:00|51.8|51.8|51.81|51.81|51.81|51.81|51.8|51.8|0
1628093230000|2021-08-04 16:07:10|51.63|51.63|51.78|51.78|51.78|51.78|51.63|51.63|0
1628093240000|2021-08-04 16:07:20|51.72|51.72|51.7|51.7|51.72|51.72|51.7|51.7|0
1628093250000|2021-08-04 16:07:30|51.65|51.65|51.69|51.69|51.69|51.69|51.65|51.65|0
1628093260000|2021-08-04 16:07:40|51.66|51.66|51.72|51.72|51.72|51.72|51.66|51.66|0
1628093270000|2021-08-04 16:07:50|51.69|51.69|51.79|51.79|51.79|51.79|51.69|51.69|0
1628093280000|2021-08-04 16:08:00|51.9|51.9|51.93|51.93|51.93|51.93|51.9|51.9|0
1628093290000|2021-08-04 16:08:10|51.68|51.68|51.85|51.85|51.85|51.85|51.68|51.68|0
1628093300000|2021-08-04 16:08:20|51.92|51.92|51.77|51.77|51.92|51.92|51.77|51.77|0
1628093310000|2021-08-04 16:08:30|51.79|51.79|51.9|51.9|51.9|51.9|51.79|51.79|0
1628093320000|2021-08-04 16:08:40|52.04|52.04|51.9|51.9|52.04|52.04|51.9|51.9|0
1628093330000|2021-08-04 16:08:50|51.98|51.98|51.98|51.98|51.98|51.98|51.98|51.98|0
1628093340000|2021-08-04 16:09:00|51.9|51.9|51.96|51.96|51.96|51.96|51.9|51.9|0
1628093350000|2021-08-04 16:09:10|51.92|51.92|51.8|51.8|51.92|51.92|51.8|51.8|0
1628093360000|2021-08-04 16:09:20|51.7|51.7|51.8|51.8|51.8|51.8|51.7|51.7|0
1628093370000|2021-08-04 16:09:30|51.65|51.65|51.64|51.64|51.65|51.65|51.64|51.64|0
1628093380000|2021-08-04 16:09:40|51.69|51.69|51.55|51.55|51.69|51.69|51.55|51.55|0
1628093390000|2021-08-04 16:09:50|51.6|51.6|51.6|51.6|51.6|51.6|51.6|51.6|0
1628093400000|2021-08-04 16:10:00|51.59|51.59|51.64|51.64|51.64|51.64|51.59|51.59|0
1628093410000|2021-08-04 16:10:10|51.65|51.65|51.65|51.65|51.65|51.65|51.65|51.65|0
1628093420000|2021-08-04 16:10:20|51.72|51.72|51.58|51.58|51.72|51.72|51.58|51.58|0
1628093430000|2021-08-04 16:10:30|51.62|51.62|51.62|51.62|51.62|51.62|51.62|51.62|0
1628093440000|2021-08-04 16:10:40|51.8|51.8|51.24|51.24|51.8|51.8|51.24|51.24|0
1628093450000|2021-08-04 16:10:50|51.4|51.4|51.36|51.36|51.4|51.4|51.36|51.36|0
1628093460000|2021-08-04 16:11:00|51.03|51.03|51.06|51.06|51.06|51.06|51.03|51.03|0
1628093470000|2021-08-04 16:11:10|50.69|50.69|50.66|50.66|50.69|50.69|50.66|50.66|0
1628093480000|2021-08-04 16:11:20|50.61|50.61|50.8|50.8|50.8|50.8|50.61|50.61|0
1628093490000|2021-08-04 16:11:30|50.77|50.77|50.7|50.7|50.77|50.77|50.7|50.7|0
1628093500000|2021-08-04 16:11:40|50.68|50.68|50.8|50.8|50.8|50.8|50.68|50.68|0
1628093510000|2021-08-04 16:11:50|50.75|50.75|50.88|50.88|50.88|50.88|50.75|50.75|0
1628093520000|2021-08-04 16:12:00|50.77|50.77|50.73|50.73|50.77|50.77|50.73|50.73|0
1628093530000|2021-08-04 16:12:10|50.81|50.81|50.81|50.81|50.81|50.81|50.81|50.81|0
1628093540000|2021-08-04 16:12:20|50.63|50.63|50.83|50.83|50.83|50.83|50.63|50.63|0
1628093550000|2021-08-04 16:12:30|50.73|50.73|50.72|50.72|50.73|50.73|50.72|50.72|0
1628093560000|2021-08-04 16:12:40|50.77|50.77|50.8|50.8|50.8|50.8|50.77|50.77|0
1628093570000|2021-08-04 16:12:50|50.79|50.79|50.82|50.82|50.82|50.82|50.79|50.79|0
1628093580000|2021-08-04 16:13:00|50.94|50.94|50.93|50.93|50.94|50.94|50.93|50.93|0
1628093590000|2021-08-04 16:13:10|50.79|50.79|50.79|50.79|50.79|50.79|50.79|50.79|0
1628093600000|2021-08-04 16:13:20|50.72|50.72|50.8|50.8|50.8|50.8|50.72|50.72|0
1628093610000|2021-08-04 16:13:30|50.82|50.82|50.86|50.86|50.86|50.86|50.82|50.82|0
1628093620000|2021-08-04 16:13:40|50.89|50.89|50.87|50.87|50.89|50.89|50.87|50.87|0
1628093630000|2021-08-04 16:13:50|50.95|50.95|50.99|50.99|50.99|50.99|50.95|50.95|0
1628093640000|2021-08-04 16:14:00|51.05|51.05|51.06|51.06|51.06|51.06|51.05|51.05|0
1628093650000|2021-08-04 16:14:10|51.08|51.08|51.05|51.05|51.08|51.08|51.05|51.05|0
1628093660000|2021-08-04 16:14:20|51|51|50.98|50.98|51|51|50.98|50.98|0
1628093670000|2021-08-04 16:14:30|51.03|51.03|51.17|51.17|51.17|51.17|51.03|51.03|0
1628093680000|2021-08-04 16:14:40|51.13|51.13|51.04|51.04|51.13|51.13|51.04|51.04|0
1628093690000|2021-08-04 16:14:50|51.18|51.18|51.14|51.14|51.18|51.18|51.14|51.14|0
1628093700000|2021-08-04 16:15:00|51.1|51.1|51.18|51.18|51.18|51.18|51.1|51.1|0
1628093710000|2021-08-04 16:15:10|51.16|51.16|51.21|51.21|51.21|51.21|51.16|51.16|0
1628093720000|2021-08-04 16:15:20|51.28|51.28|51.23|51.23|51.28|51.28|51.23|51.23|0
1628093730000|2021-08-04 16:15:30|51.18|51.18|51.09|51.09|51.18|51.18|51.09|51.09|0
1628093740000|2021-08-04 16:15:40|50.66|50.66|50.79|50.79|50.79|50.79|50.66|50.66|0
1628093750000|2021-08-04 16:15:50|50.98|50.98|50.85|50.85|50.98|50.98|50.85|50.85|0
1628093760000|2021-08-04 16:16:00|50.96|50.96|50.96|50.96|50.96|50.96|50.96|50.96|0
1628093780000|2021-08-04 16:16:20|50.91|50.91|50.89|50.89|50.91|50.91|50.89|50.89|0
1628093790000|2021-08-04 16:16:30|50.88|50.88|50.47|50.47|50.88|50.88|50.47|50.47|0
1628093800000|2021-08-04 16:16:40|50.39|50.39|50.56|50.56|50.56|50.56|50.39|50.39|0
1628093810000|2021-08-04 16:16:50|50.47|50.47|50.69|50.69|50.69|50.69|50.47|50.47|0
1628093820000|2021-08-04 16:17:00|50.56|50.56|50.5|50.5|50.56|50.56|50.5|50.5|0
1628093840000|2021-08-04 16:17:20|50.55|50.55|50.39|50.39|50.55|50.55|50.39|50.39|0
1628093850000|2021-08-04 16:17:30|50.59|50.59|50.56|50.56|50.59|50.59|50.56|50.56|0
1628093860000|2021-08-04 16:17:40|50.48|50.48|50.49|50.49|50.49|50.49|50.48|50.48|0
1628093870000|2021-08-04 16:17:50|50.4|50.4|50.4|50.4|50.4|50.4|50.4|50.4|0
1628093880000|2021-08-04 16:18:00|50.49|50.49|50.42|50.42|50.49|50.49|50.42|50.42|0
1628093890000|2021-08-04 16:18:10|50.47|50.47|50.55|50.55|50.55|50.55|50.47|50.47|0
1628093900000|2021-08-04 16:18:20|50.58|50.58|50.56|50.56|50.58|50.58|50.56|50.56|0
1628093910000|2021-08-04 16:18:30|50.35|50.35|50.35|50.35|50.35|50.35|50.35|50.35|0
1628093920000|2021-08-04 16:18:40|50.4|50.4|50.41|50.41|50.41|50.41|50.4|50.4|0
1628093930000|2021-08-04 16:18:50|50.64|50.64|50.65|50.65|50.65|50.65|50.64|50.64|0
1628093940000|2021-08-04 16:19:00|50.63|50.63|50.69|50.69|50.69|50.69|50.63|50.63|0
1628093950000|2021-08-04 16:19:10|50.73|50.73|50.7|50.7|50.73|50.73|50.7|50.7|0
1628093960000|2021-08-04 16:19:20|50.73|50.73|50.8|50.8|50.8|50.8|50.73|50.73|0
1628093970000|2021-08-04 16:19:30|50.78|50.78|50.88|50.88|50.88|50.88|50.78|50.78|0
1628093980000|2021-08-04 16:19:40|50.69|50.69|50.89|50.89|50.89|50.89|50.69|50.69|0
1628093990000|2021-08-04 16:19:50|50.85|50.85|50.92|50.92|50.92|50.92|50.85|50.85|0
1628094000000|2021-08-04 16:20:00|50.83|50.83|50.74|50.74|50.83|50.83|50.74|50.74|0
1628094010000|2021-08-04 16:20:10|50.88|50.88|50.66|50.66|50.88|50.88|50.66|50.66|0
1628094020000|2021-08-04 16:20:20|50.7|50.7|50.7|50.7|50.7|50.7|50.7|50.7|0
1628094030000|2021-08-04 16:20:30|50.67|50.67|50.73|50.73|50.73|50.73|50.67|50.67|0
1628094040000|2021-08-04 16:20:40|50.56|50.56|50.77|50.77|50.77|50.77|50.56|50.56|0
1628094050000|2021-08-04 16:20:50|50.62|50.62|50.62|50.62|50.62|50.62|50.62|50.62|0
1628094060000|2021-08-04 16:21:00|50.7|50.7|50.65|50.65|50.7|50.7|50.65|50.65|0
1628094070000|2021-08-04 16:21:10|50.7|50.7|50.75|50.75|50.75|50.75|50.7|50.7|0
1628094080000|2021-08-04 16:21:20|50.89|50.89|50.85|50.85|50.89|50.89|50.85|50.85|0
1628094090000|2021-08-04 16:21:30|50.81|50.81|50.81|50.81|50.81|50.81|50.81|50.81|0
1628094100000|2021-08-04 16:21:40|50.85|50.85|50.89|50.89|50.89|50.89|50.85|50.85|0
1628094110000|2021-08-04 16:21:50|50.77|50.77|50.88|50.88|50.88|50.88|50.77|50.77|0
1628094120000|2021-08-04 16:22:00|50.85|50.85|50.75|50.75|50.85|50.85|50.75|50.75|0
1628094130000|2021-08-04 16:22:10|50.73|50.73|50.77|50.77|50.77|50.77|50.73|50.73|0
1628094140000|2021-08-04 16:22:20|50.88|50.88|50.73|50.73|50.88|50.88|50.73|50.73|0
1628094150000|2021-08-04 16:22:30|50.76|50.76|50.77|50.77|50.77|50.77|50.76|50.76|0
1628094160000|2021-08-04 16:22:40|50.79|50.79|50.86|50.86|50.86|50.86|50.79|50.79|0
1628094170000|2021-08-04 16:22:50|50.88|50.88|50.91|50.91|50.91|50.91|50.88|50.88|0
1628094180000|2021-08-04 16:23:00|50.83|50.83|50.73|50.73|50.83|50.83|50.73|50.73|0
1628094190000|2021-08-04 16:23:10|50.48|50.48|50.52|50.52|50.52|50.52|50.48|50.48|0
1628094200000|2021-08-04 16:23:20|50.67|50.67|50.72|50.72|50.72|50.72|50.67|50.67|0
1628094210000|2021-08-04 16:23:30|50.78|50.78|51.06|51.06|51.06|51.06|50.78|50.78|0
1628094220000|2021-08-04 16:23:40|51.01|51.01|50.98|50.98|51.01|51.01|50.98|50.98|0
1628094230000|2021-08-04 16:23:50|50.91|50.91|50.95|50.95|50.95|50.95|50.91|50.91|0
1628094240000|2021-08-04 16:24:00|50.97|50.97|50.97|50.97|50.97|50.97|50.97|50.97|0
1628094250000|2021-08-04 16:24:10|51.02|51.02|51.1|51.1|51.1|51.1|51.02|51.02|0
1628094260000|2021-08-04 16:24:20|51.01|51.01|51.06|51.06|51.06|51.06|51.01|51.01|0
1628094270000|2021-08-04 16:24:30|51.08|51.08|51.05|51.05|51.08|51.08|51.05|51.05|0
1628094280000|2021-08-04 16:24:40|50.98|50.98|50.98|50.98|50.98|50.98|50.98|50.98|0
1628094290000|2021-08-04 16:24:50|51.08|51.08|51.06|51.06|51.08|51.08|51.06|51.06|0
1628094300000|2021-08-04 16:25:00|51.14|51.14|51.52|51.52|51.52|51.52|51.14|51.14|0
1628094310000|2021-08-04 16:25:10|51.42|51.42|51.57|51.57|51.57|51.57|51.42|51.42|0
1628094320000|2021-08-04 16:25:20|51.64|51.64|51.55|51.55|51.64|51.64|51.55|51.55|0
1628094330000|2021-08-04 16:25:30|51.64|51.64|51.57|51.57|51.64|51.64|51.57|51.57|0
1628094340000|2021-08-04 16:25:40|51.55|51.55|51.56|51.56|51.56|51.56|51.55|51.55|0
1628094350000|2021-08-04 16:25:50|51.61|51.61|51.76|51.76|51.76|51.76|51.61|51.61|0
1628094360000|2021-08-04 16:26:00|51.7|51.7|51.73|51.73|51.73|51.73|51.7|51.7|0
1628094370000|2021-08-04 16:26:10|51.81|51.81|51.81|51.81|51.81|51.81|51.81|51.81|0
1628094380000|2021-08-04 16:26:20|51.82|51.82|51.82|51.82|51.82|51.82|51.82|51.82|0
1628094390000|2021-08-04 16:26:30|51.84|51.84|51.94|51.94|51.94|51.94|51.84|51.84|0
1628094400000|2021-08-04 16:26:40|51.98|51.98|51.64|51.64|51.98|51.98|51.64|51.64|0
1628094410000|2021-08-04 16:26:50|51.51|51.51|51.8|51.8|51.8|51.8|51.51|51.51|0
1628094420000|2021-08-04 16:27:00|51.79|51.79|51.72|51.72|51.79|51.79|51.72|51.72|0
1628094430000|2021-08-04 16:27:10|51.61|51.61|51.7|51.7|51.7|51.7|51.61|51.61|0
1628094440000|2021-08-04 16:27:20|51.74|51.74|51.63|51.63|51.74|51.74|51.63|51.63|0
1628094450000|2021-08-04 16:27:30|51.51|51.51|51.53|51.53|51.53|51.53|51.51|51.51|0
1628094460000|2021-08-04 16:27:40|51.44|51.44|51.44|51.44|51.44|51.44|51.44|51.44|0
1628094470000|2021-08-04 16:27:50|51.56|51.56|51.46|51.46|51.56|51.56|51.46|51.46|0
1628094480000|2021-08-04 16:28:00|51.5|51.5|51.55|51.55|51.55|51.55|51.5|51.5|0
1628094490000|2021-08-04 16:28:10|51.59|51.59|51.59|51.59|51.59|51.59|51.59|51.59|0
1628094500000|2021-08-04 16:28:20|51.65|51.65|51.61|51.61|51.65|51.65|51.61|51.61|0
1628094510000|2021-08-04 16:28:30|51.57|51.57|51.6|51.6|51.6|51.6|51.57|51.57|0
1628094520000|2021-08-04 16:28:40|51.63|51.63|51.64|51.64|51.64|51.64|51.63|51.63|0
1628094530000|2021-08-04 16:28:50|51.92|51.92|51.77|51.77|51.92|51.92|51.77|51.77|0
1628094540000|2021-08-04 16:29:00|51.75|51.75|51.81|51.81|51.81|51.81|51.75|51.75|0
1628094550000|2021-08-04 16:29:10|51.74|51.74|51.65|51.65|51.74|51.74|51.65|51.65|0
1628094560000|2021-08-04 16:29:20|51.74|51.74|51.72|51.72|51.74|51.74|51.72|51.72|0
1628094570000|2021-08-04 16:29:30|51.94|51.94|51.99|51.99|51.99|51.99|51.94|51.94|0
1628094580000|2021-08-04 16:29:40|51.96|51.96|51.96|51.96|51.96|51.96|51.96|51.96|0
1628094590000|2021-08-04 16:29:50|52.1|52.1|51.98|51.98|52.1|52.1|51.98|51.98|0
1628094600000|2021-08-04 16:30:00|51.83|51.83|51.83|51.83|51.83|51.83|51.83|51.83|0
1628094610000|2021-08-04 16:30:10|51.94|51.94|51.98|51.98|51.98|51.98|51.94|51.94|0
1628094620000|2021-08-04 16:30:20|52|52|51.98|51.98|52|52|51.98|51.98|0
1628094630000|2021-08-04 16:30:30|51.99|51.99|52.01|52.01|52.01|52.01|51.99|51.99|0
1628094640000|2021-08-04 16:30:40|51.94|51.94|52.03|52.03|52.03|52.03|51.94|51.94|0
1628094650000|2021-08-04 16:30:50|52.04|52.04|51.86|51.86|52.04|52.04|51.86|51.86|0
1628094660000|2021-08-04 16:31:00|51.95|51.95|51.95|51.95|51.95|51.95|51.95|51.95|0
1628094670000|2021-08-04 16:31:10|52.05|52.05|52.05|52.05|52.05|52.05|52.05|52.05|0
1628094680000|2021-08-04 16:31:20|52.15|52.15|52.05|52.05|52.15|52.15|52.05|52.05|0
1628094690000|2021-08-04 16:31:30|52.1|52.1|52.1|52.1|52.1|52.1|52.1|52.1|0
1628094700000|2021-08-04 16:31:40|52.21|52.21|52.21|52.21|52.21|52.21|52.21|52.21|0
1628094710000|2021-08-04 16:31:50|52.1|52.1|52.01|52.01|52.1|52.1|52.01|52.01|0
1628094720000|2021-08-04 16:32:00|51.96|51.96|51.85|51.85|51.96|51.96|51.85|51.85|0
1628094730000|2021-08-04 16:32:10|51.97|51.97|51.95|51.95|51.97|51.97|51.95|51.95|0
1628094740000|2021-08-04 16:32:20|51.91|51.91|51.98|51.98|51.98|51.98|51.91|51.91|0
1628094750000|2021-08-04 16:32:30|51.99|51.99|51.99|51.99|51.99|51.99|51.99|51.99|0
1628094760000|2021-08-04 16:32:40|51.43|51.43|51.69|51.69|51.69|51.69|51.43|51.43|0
1628094770000|2021-08-04 16:32:50|52.03|52.03|51.82|51.82|52.03|52.03|51.82|51.82|0
1628094780000|2021-08-04 16:33:00|51.8|51.8|51.97|51.97|51.97|51.97|51.8|51.8|0
1628094790000|2021-08-04 16:33:10|51.95|51.95|51.97|51.97|51.97|51.97|51.95|51.95|0
1628094800000|2021-08-04 16:33:20|52|52|52|52|52|52|52|52|0
1628094810000|2021-08-04 16:33:30|51.99|51.99|51.95|51.95|51.99|51.99|51.95|51.95|0
1628094820000|2021-08-04 16:33:40|51.94|51.94|51.94|51.94|51.94|51.94|51.94|51.94|0
1628094830000|2021-08-04 16:33:50|51.9|51.9|51.98|51.98|51.98|51.98|51.9|51.9|0
1628094840000|2021-08-04 16:34:00|51.81|51.81|51.9|51.9|51.9|51.9|51.81|51.81|0
1628094850000|2021-08-04 16:34:10|51.97|51.97|51.94|51.94|51.97|51.97|51.94|51.94|0
1628094860000|2021-08-04 16:34:20|51.96|51.96|51.97|51.97|51.97|51.97|51.96|51.96|0
1628094870000|2021-08-04 16:34:30|51.94|51.94|51.84|51.84|51.94|51.94|51.84|51.84|0
1628094880000|2021-08-04 16:34:40|51.94|51.94|51.9|51.9|51.94|51.94|51.9|51.9|0
1628094890000|2021-08-04 16:34:50|51.94|51.94|51.97|51.97|51.97|51.97|51.94|51.94|0
1628094900000|2021-08-04 16:35:00|51.95|51.95|52.08|52.08|52.08|52.08|51.95|51.95|0
1628094910000|2021-08-04 16:35:10|52.38|52.38|52.38|52.38|52.38|52.38|52.38|52.38|0
1628094920000|2021-08-04 16:35:20|52.69|52.69|52.62|52.62|52.69|52.69|52.62|52.62|0
1628094930000|2021-08-04 16:35:30|52.61|52.61|52.73|52.73|52.73|52.73|52.61|52.61|0
1628094940000|2021-08-04 16:35:40|52.75|52.75|52.91|52.91|52.91|52.91|52.75|52.75|0
1628094950000|2021-08-04 16:35:50|52.87|52.87|52.67|52.67|52.87|52.87|52.67|52.67|0
1628094960000|2021-08-04 16:36:00|52.94|52.94|52.82|52.82|52.94|52.94|52.82|52.82|0
1628094970000|2021-08-04 16:36:10|52.51|52.51|52.66|52.66|52.66|52.66|52.51|52.51|0
1628094980000|2021-08-04 16:36:20|52.82|52.82|52.75|52.75|52.82|52.82|52.75|52.75|0
1628094990000|2021-08-04 16:36:30|52.77|52.77|52.66|52.66|52.77|52.77|52.66|52.66|0
1628095000000|2021-08-04 16:36:40|52.64|52.64|52.66|52.66|52.66|52.66|52.64|52.64|0
1628095010000|2021-08-04 16:36:50|52.65|52.65|52.75|52.75|52.75|52.75|52.65|52.65|0
1628095020000|2021-08-04 16:37:00|52.9|52.9|52.96|52.96|52.96|52.96|52.9|52.9|0
1628095030000|2021-08-04 16:37:10|52.95|52.95|52.84|52.84|52.95|52.95|52.84|52.84|0
1628095040000|2021-08-04 16:37:20|52.99|52.99|52.84|52.84|52.99|52.99|52.84|52.84|0
1628095050000|2021-08-04 16:37:30|52.9|52.9|53.15|53.15|53.15|53.15|52.9|52.9|0
1628095060000|2021-08-04 16:37:40|53.16|53.16|53.27|53.27|53.27|53.27|53.16|53.16|0
1628095070000|2021-08-04 16:37:50|53.35|53.35|53.21|53.21|53.35|53.35|53.21|53.21|0
1628095080000|2021-08-04 16:38:00|53.14|53.14|53.01|53.01|53.14|53.14|53.01|53.01|0
1628095090000|2021-08-04 16:38:10|53.14|53.14|53.1|53.1|53.14|53.14|53.1|53.1|0
1628095100000|2021-08-04 16:38:20|53.07|53.07|52.67|52.67|53.07|53.07|52.67|52.67|0
1628095110000|2021-08-04 16:38:30|52.89|52.89|52.97|52.97|52.97|52.97|52.89|52.89|0
1628095120000|2021-08-04 16:38:40|52.87|52.87|52.93|52.93|52.93|52.93|52.87|52.87|0
1628095130000|2021-08-04 16:38:50|52.66|52.66|52.81|52.81|52.81|52.81|52.66|52.66|0
1628095140000|2021-08-04 16:39:00|52.82|52.82|52.82|52.82|52.82|52.82|52.82|52.82|0
1628095150000|2021-08-04 16:39:10|52.79|52.79|52.9|52.9|52.9|52.9|52.79|52.79|0
1628095160000|2021-08-04 16:39:20|52.88|52.88|52.61|52.61|52.88|52.88|52.61|52.61|0
1628095170000|2021-08-04 16:39:30|52.69|52.69|52.76|52.76|52.76|52.76|52.69|52.69|0
1628095180000|2021-08-04 16:39:40|52.77|52.77|52.76|52.76|52.77|52.77|52.76|52.76|0
1628095190000|2021-08-04 16:39:50|52.79|52.79|52.81|52.81|52.81|52.81|52.79|52.79|0
1628095200000|2021-08-04 16:40:00|52.89|52.89|52.76|52.76|52.89|52.89|52.76|52.76|0
1628095210000|2021-08-04 16:40:10|52.82|52.82|52.83|52.83|52.83|52.83|52.82|52.82|0
1628095220000|2021-08-04 16:40:20|52.58|52.58|52.54|52.54|52.58|52.58|52.54|52.54|0
1628095230000|2021-08-04 16:40:30|52.4|52.4|52.4|52.4|52.4|52.4|52.4|52.4|0
1628095240000|2021-08-04 16:40:40|52.33|52.33|52.43|52.43|52.43|52.43|52.33|52.33|0
1628095250000|2021-08-04 16:40:50|52.46|52.46|52.41|52.41|52.46|52.46|52.41|52.41|0
1628095260000|2021-08-04 16:41:00|52.48|52.48|52.44|52.44|52.48|52.48|52.44|52.44|0
1628095270000|2021-08-04 16:41:10|52.49|52.49|52.48|52.48|52.49|52.49|52.48|52.48|0
1628095280000|2021-08-04 16:41:20|52.52|52.52|52.52|52.52|52.52|52.52|52.52|52.52|0
1628095290000|2021-08-04 16:41:30|52.51|52.51|52.62|52.62|52.62|52.62|52.51|52.51|0
1628095300000|2021-08-04 16:41:40|52.61|52.61|52.62|52.62|52.62|52.62|52.61|52.61|0
1628095310000|2021-08-04 16:41:50|52.6|52.6|52.52|52.52|52.6|52.6|52.52|52.52|0
1628095320000|2021-08-04 16:42:00|52.62|52.62|52.53|52.53|52.62|52.62|52.53|52.53|0
1628095330000|2021-08-04 16:42:10|52.51|52.51|52.51|52.51|52.51|52.51|52.51|52.51|0
1628095340000|2021-08-04 16:42:20|52.61|52.61|52.65|52.65|52.65|52.65|52.61|52.61|0
1628095350000|2021-08-04 16:42:30|52.61|52.61|52.55|52.55|52.61|52.61|52.55|52.55|0
1628095360000|2021-08-04 16:42:40|52.58|52.58|52.6|52.6|52.6|52.6|52.58|52.58|0
1628095370000|2021-08-04 16:42:50|52.63|52.63|52.65|52.65|52.65|52.65|52.63|52.63|0
1628095380000|2021-08-04 16:43:00|52.61|52.61|52.65|52.65|52.65|52.65|52.61|52.61|0
1628095390000|2021-08-04 16:43:10|52.3|52.3|52.28|52.28|52.3|52.3|52.28|52.28|0
1628095400000|2021-08-04 16:43:20|52.32|52.32|52.57|52.57|52.57|52.57|52.32|52.32|0
1628095410000|2021-08-04 16:43:30|52.55|52.55|52.49|52.49|52.55|52.55|52.49|52.49|0
1628095420000|2021-08-04 16:43:40|52.57|52.57|52.61|52.61|52.61|52.61|52.57|52.57|0
1628095430000|2021-08-04 16:43:50|52.64|52.64|52.63|52.63|52.64|52.64|52.63|52.63|0
1628095440000|2021-08-04 16:44:00|52.56|52.56|52.61|52.61|52.61|52.61|52.56|52.56|0
1628095450000|2021-08-04 16:44:10|52.6|52.6|52.61|52.61|52.61|52.61|52.6|52.6|0
1628095460000|2021-08-04 16:44:20|52.52|52.52|52.4|52.4|52.52|52.52|52.4|52.4|0
1628095470000|2021-08-04 16:44:30|52.39|52.39|52.61|52.61|52.61|52.61|52.39|52.39|0
1628095480000|2021-08-04 16:44:40|52.54|52.54|52.62|52.62|52.62|52.62|52.54|52.54|0
1628095490000|2021-08-04 16:44:50|52.6|52.6|52.62|52.62|52.62|52.62|52.6|52.6|0
1628095500000|2021-08-04 16:45:00|52.81|52.81|52.93|52.93|52.93|52.93|52.81|52.81|0
1628095510000|2021-08-04 16:45:10|53.3|53.3|53.39|53.39|53.39|53.39|53.3|53.3|0
1628095520000|2021-08-04 16:45:20|53.44|53.44|53.35|53.35|53.44|53.44|53.35|53.35|0
1628095530000|2021-08-04 16:45:30|53.34|53.34|53.62|53.62|53.62|53.62|53.34|53.34|0
1628095540000|2021-08-04 16:45:40|53.71|53.71|53.7|53.7|53.71|53.71|53.7|53.7|0
1628095550000|2021-08-04 16:45:50|53.71|53.71|53.71|53.71|53.71|53.71|53.71|53.71|0
1628095560000|2021-08-04 16:46:00|53.64|53.64|53.62|53.62|53.64|53.64|53.62|53.62|0
1628095570000|2021-08-04 16:46:10|53.73|53.73|53.81|53.81|53.81|53.81|53.73|53.73|0
1628095580000|2021-08-04 16:46:20|54.09|54.09|54.25|54.25|54.25|54.25|54.09|54.09|0
1628095590000|2021-08-04 16:46:30|54.31|54.31|54.23|54.23|54.31|54.31|54.23|54.23|0
1628095600000|2021-08-04 16:46:40|53.98|53.98|54.05|54.05|54.05|54.05|53.98|53.98|0
1628095610000|2021-08-04 16:46:50|53.98|53.98|54.23|54.23|54.23|54.23|53.98|53.98|0
1628095620000|2021-08-04 16:47:00|54.09|54.09|53.9|53.9|54.09|54.09|53.9|53.9|0
1628095630000|2021-08-04 16:47:10|54.18|54.18|54.28|54.28|54.28|54.28|54.18|54.18|0
1628095640000|2021-08-04 16:47:20|54.29|54.29|54.15|54.15|54.29|54.29|54.15|54.15|0
1628095650000|2021-08-04 16:47:30|54.28|54.28|54.25|54.25|54.28|54.28|54.25|54.25|0
1628095660000|2021-08-04 16:47:40|54.32|54.32|54.24|54.24|54.32|54.32|54.24|54.24|0
1628095670000|2021-08-04 16:47:50|54.31|54.31|54.31|54.31|54.31|54.31|54.31|54.31|0
1628095680000|2021-08-04 16:48:00|54.72|54.72|54.72|54.72|54.72|54.72|54.72|54.72|0
1628095690000|2021-08-04 16:48:10|54.67|54.67|55.15|55.15|55.15|55.15|54.67|54.67|0
1628095700000|2021-08-04 16:48:20|55.53|55.53|55.49|55.49|55.53|55.53|55.49|55.49|0
1628095710000|2021-08-04 16:48:30|55.58|55.58|55.61|55.61|55.61|55.61|55.58|55.58|0
1628095720000|2021-08-04 16:48:40|55.74|55.74|55.83|55.83|55.83|55.83|55.74|55.74|0
1628095730000|2021-08-04 16:48:50|55.78|55.78|55.99|55.99|55.99|55.99|55.78|55.78|0
1628095740000|2021-08-04 16:49:00|55.89|55.89|55.86|55.86|55.89|55.89|55.86|55.86|0
1628095750000|2021-08-04 16:49:10|55.32|55.32|55.41|55.41|55.41|55.41|55.32|55.32|0
1628095760000|2021-08-04 16:49:20|55.64|55.64|55.64|55.64|55.64|55.64|55.64|55.64|0
1628095770000|2021-08-04 16:49:30|55.52|55.52|55.41|55.41|55.52|55.52|55.41|55.41|0
1628095780000|2021-08-04 16:49:40|55.44|55.44|55.47|55.47|55.47|55.47|55.44|55.44|0
1628095790000|2021-08-04 16:49:50|55.57|55.57|55.68|55.68|55.68|55.68|55.57|55.57|0
1628095800000|2021-08-04 16:50:00|55.86|55.86|55.49|55.49|55.86|55.86|55.49|55.49|0
1628095810000|2021-08-04 16:50:10|55.64|55.64|55.76|55.76|55.76|55.76|55.64|55.64|0
1628095820000|2021-08-04 16:50:20|55.67|55.67|55.47|55.47|55.67|55.67|55.47|55.47|0
1628095830000|2021-08-04 16:50:30|55.27|55.27|55.42|55.42|55.42|55.42|55.27|55.27|0
1628095840000|2021-08-04 16:50:40|55.27|55.27|55.15|55.15|55.27|55.27|55.15|55.15|0
1628095850000|2021-08-04 16:50:50|54.89|54.89|54.87|54.87|54.89|54.89|54.87|54.87|0
1628095860000|2021-08-04 16:51:00|55|55|54.59|54.59|55|55|54.59|54.59|0
1628095870000|2021-08-04 16:51:10|54.55|54.55|54.44|54.44|54.55|54.55|54.44|54.44|0
1628095880000|2021-08-04 16:51:20|54.5|54.5|54.54|54.54|54.54|54.54|54.5|54.5|0
1628095890000|2021-08-04 16:51:30|53.21|53.21|52.75|52.75|53.21|53.21|52.75|52.75|0
1628095900000|2021-08-04 16:51:40|52.31|52.31|52.21|52.21|52.31|52.31|52.21|52.21|0
1628095910000|2021-08-04 16:51:50|51.96|51.96|52.47|52.47|52.47|52.47|51.96|51.96|0
1628095920000|2021-08-04 16:52:00|52.76|52.76|52.66|52.66|52.76|52.76|52.66|52.66|0
1628095930000|2021-08-04 16:52:10|52.9|52.9|52.87|52.87|52.9|52.9|52.87|52.87|0
1628095940000|2021-08-04 16:52:20|53.02|53.02|53.21|53.21|53.21|53.21|53.02|53.02|0
1628095950000|2021-08-04 16:52:30|53.19|53.19|53.27|53.27|53.27|53.27|53.19|53.19|0
1628095960000|2021-08-04 16:52:40|53.38|53.38|53.01|53.01|53.38|53.38|53.01|53.01|0
1628095970000|2021-08-04 16:52:50|53.17|53.17|53.21|53.21|53.21|53.21|53.17|53.17|0
1628095980000|2021-08-04 16:53:00|53.35|53.35|53.39|53.39|53.39|53.39|53.35|53.35|0
1628095990000|2021-08-04 16:53:10|53.42|53.42|53.23|53.23|53.42|53.42|53.23|53.23|0
1628096000000|2021-08-04 16:53:20|53.48|53.48|53.33|53.33|53.48|53.48|53.33|53.33|0
1628096010000|2021-08-04 16:53:30|53.23|53.23|53.32|53.32|53.32|53.32|53.23|53.23|0
1628096020000|2021-08-04 16:53:40|53.44|53.44|53.56|53.56|53.56|53.56|53.44|53.44|0
1628096030000|2021-08-04 16:53:50|53.54|53.54|53.9|53.9|53.9|53.9|53.54|53.54|0
1628096040000|2021-08-04 16:54:00|53.97|53.97|53.93|53.93|53.97|53.97|53.93|53.93|0
1628096050000|2021-08-04 16:54:10|53.8|53.8|53.69|53.69|53.8|53.8|53.69|53.69|0
1628096060000|2021-08-04 16:54:20|53.73|53.73|53.71|53.71|53.73|53.73|53.71|53.71|0
1628096070000|2021-08-04 16:54:30|53.73|53.73|53.96|53.96|53.96|53.96|53.73|53.73|0
1628096080000|2021-08-04 16:54:40|53.9|53.9|53.98|53.98|53.98|53.98|53.9|53.9|0
1628096090000|2021-08-04 16:54:50|53.65|53.65|53.65|53.65|53.65|53.65|53.65|53.65|0
1628096100000|2021-08-04 16:55:00|53.67|53.67|53.51|53.51|53.67|53.67|53.51|53.51|0
1628096110000|2021-08-04 16:55:10|53.48|53.48|53.32|53.32|53.48|53.48|53.32|53.32|0
1628096120000|2021-08-04 16:55:20|53.27|53.27|53.27|53.27|53.27|53.27|53.27|53.27|0
1628096130000|2021-08-04 16:55:30|53.39|53.39|53.4|53.4|53.4|53.4|53.39|53.39|0
1628096140000|2021-08-04 16:55:40|53.41|53.41|53.41|53.41|53.41|53.41|53.41|53.41|0
1628096150000|2021-08-04 16:55:50|53.53|53.53|53.69|53.69|53.69|53.69|53.53|53.53|0
1628096160000|2021-08-04 16:56:00|53.78|53.78|53.69|53.69|53.78|53.78|53.69|53.69|0
1628096170000|2021-08-04 16:56:10|53.9|53.9|53.86|53.86|53.9|53.9|53.86|53.86|0
1628096180000|2021-08-04 16:56:20|53.98|53.98|53.98|53.98|53.98|53.98|53.98|53.98|0
1628096190000|2021-08-04 16:56:30|54.11|54.11|53.98|53.98|54.11|54.11|53.98|53.98|0
1628096200000|2021-08-04 16:56:40|54.06|54.06|54.12|54.12|54.12|54.12|54.06|54.06|0
1628096210000|2021-08-04 16:56:50|54.24|54.24|54.12|54.12|54.24|54.24|54.12|54.12|0
1628096220000|2021-08-04 16:57:00|54.27|54.27|54.15|54.15|54.27|54.27|54.15|54.15|0
1628096230000|2021-08-04 16:57:10|54.05|54.05|54.05|54.05|54.05|54.05|54.05|54.05|0
1628096240000|2021-08-04 16:57:20|54.06|54.06|54.16|54.16|54.16|54.16|54.06|54.06|0
1628096250000|2021-08-04 16:57:30|54.24|54.24|54.24|54.24|54.24|54.24|54.24|54.24|0
1628096260000|2021-08-04 16:57:40|54.14|54.14|54.31|54.31|54.31|54.31|54.14|54.14|0
1628096270000|2021-08-04 16:57:50|54.12|54.12|54.24|54.24|54.24|54.24|54.12|54.12|0
1628096280000|2021-08-04 16:58:00|54.28|54.28|54.53|54.53|54.53|54.53|54.28|54.28|0
1628096290000|2021-08-04 16:58:10|54.4|54.4|54.5|54.5|54.5|54.5|54.4|54.4|0
1628096300000|2021-08-04 16:58:20|54.56|54.56|54.65|54.65|54.65|54.65|54.56|54.56|0
1628096310000|2021-08-04 16:58:30|54.67|54.67|54.68|54.68|54.68|54.68|54.67|54.67|0
1628096320000|2021-08-04 16:58:40|54.32|54.32|54.15|54.15|54.32|54.32|54.15|54.15|0
1628096330000|2021-08-04 16:58:50|54.08|54.08|53.82|53.82|54.08|54.08|53.82|53.82|0
1628096340000|2021-08-04 16:59:00|53.67|53.67|53.78|53.78|53.78|53.78|53.67|53.67|0
1628096350000|2021-08-04 16:59:10|53.8|53.8|53.81|53.81|53.81|53.81|53.8|53.8|0
1628096360000|2021-08-04 16:59:20|53.96|53.96|53.9|53.9|53.96|53.96|53.9|53.9|0
1628096370000|2021-08-04 16:59:30|54.33|54.33|54.2|54.2|54.33|54.33|54.2|54.2|0
1628096380000|2021-08-04 16:59:40|54.14|54.14|54.26|54.26|54.26|54.26|54.14|54.14|0
1628096390000|2021-08-04 16:59:50|54.19|54.19|54.15|54.15|54.19|54.19|54.15|54.15|0
1628096400000|2021-08-04 17:00:00|54.22|54.22|54.26|54.26|54.26|54.26|54.22|54.22|0
1628096410000|2021-08-04 17:00:10|54.31|54.31|54.53|54.53|54.53|54.53|54.31|54.31|0
1628096420000|2021-08-04 17:00:20|54.66|54.66|54.58|54.58|54.66|54.66|54.58|54.58|0
1628096430000|2021-08-04 17:00:30|54.59|54.59|54.44|54.44|54.59|54.59|54.44|54.44|0
1628096440000|2021-08-04 17:00:40|54.49|54.49|54.49|54.49|54.49|54.49|54.49|54.49|0
1628096450000|2021-08-04 17:00:50|54.61|54.61|54.53|54.53|54.61|54.61|54.53|54.53|0
1628096460000|2021-08-04 17:01:00|54.62|54.62|54.51|54.51|54.62|54.62|54.51|54.51|0
1628096470000|2021-08-04 17:01:10|54.44|54.44|54.5|54.5|54.5|54.5|54.44|54.44|0
1628096480000|2021-08-04 17:01:20|54.63|54.63|54.69|54.69|54.69|54.69|54.63|54.63|0
1628096490000|2021-08-04 17:01:30|54.68|54.68|54.61|54.61|54.68|54.68|54.61|54.61|0
1628096500000|2021-08-04 17:01:40|54.85|54.85|55.06|55.06|55.06|55.06|54.85|54.85|0
1628096510000|2021-08-04 17:01:50|55.15|55.15|55.37|55.37|55.37|55.37|55.15|55.15|0
1628096520000|2021-08-04 17:02:00|55.5|55.5|55.47|55.47|55.5|55.5|55.47|55.47|0
1628096530000|2021-08-04 17:02:10|55.44|55.44|55.29|55.29|55.44|55.44|55.29|55.29|0
1628096540000|2021-08-04 17:02:20|55.38|55.38|54.99|54.99|55.38|55.38|54.99|54.99|0
1628096550000|2021-08-04 17:02:30|55.19|55.19|55.36|55.36|55.36|55.36|55.19|55.19|0
1628096560000|2021-08-04 17:02:40|55.44|55.44|55.47|55.47|55.47|55.47|55.44|55.44|0
1628096570000|2021-08-04 17:02:50|55.56|55.56|55.39|55.39|55.56|55.56|55.39|55.39|0
1628096580000|2021-08-04 17:03:00|55.34|55.34|55.24|55.24|55.34|55.34|55.24|55.24|0
1628096590000|2021-08-04 17:03:10|55.51|55.51|55.55|55.55|55.55|55.55|55.51|55.51|0
1628096600000|2021-08-04 17:03:20|55.8|55.8|55.93|55.93|55.93|55.93|55.8|55.8|0
1628096610000|2021-08-04 17:03:30|55.95|55.95|55.9|55.9|55.95|55.95|55.9|55.9|0
1628096620000|2021-08-04 17:03:40|56.26|56.26|56.41|56.41|56.41|56.41|56.26|56.26|0
1628096630000|2021-08-04 17:03:50|56.67|56.67|56.51|56.51|56.67|56.67|56.51|56.51|0
1628096640000|2021-08-04 17:04:00|56.49|56.49|56.47|56.47|56.49|56.49|56.47|56.47|0
1628096650000|2021-08-04 17:04:10|56.61|56.61|56.64|56.64|56.64|56.64|56.61|56.61|0
1628096660000|2021-08-04 17:04:20|56.12|56.12|55.9|55.9|56.12|56.12|55.9|55.9|0
1628096670000|2021-08-04 17:04:30|55.8|55.8|55.61|55.61|55.8|55.8|55.61|55.61|0
1628096680000|2021-08-04 17:04:40|55.6|55.6|55.65|55.65|55.65|55.65|55.6|55.6|0
1628096690000|2021-08-04 17:04:50|55.79|55.79|55.86|55.86|55.86|55.86|55.79|55.79|0
1628096700000|2021-08-04 17:05:00|55.88|55.88|55.88|55.88|55.88|55.88|55.88|55.88|0
1628096710000|2021-08-04 17:05:10|55.84|55.84|55.77|55.77|55.84|55.84|55.77|55.77|0
1628096720000|2021-08-04 17:05:20|55.51|55.51|55.36|55.36|55.51|55.51|55.36|55.36|0
1628096730000|2021-08-04 17:05:30|55.41|55.41|55.57|55.57|55.57|55.57|55.41|55.41|0
1628096740000|2021-08-04 17:05:40|55.59|55.59|55.44|55.44|55.59|55.59|55.44|55.44|0
1628096750000|2021-08-04 17:05:50|55.33|55.33|55.35|55.35|55.35|55.35|55.33|55.33|0
1628096760000|2021-08-04 17:06:00|55.49|55.49|55.61|55.61|55.61|55.61|55.49|55.49|0
1628096770000|2021-08-04 17:06:10|55.75|55.75|55.78|55.78|55.78|55.78|55.75|55.75|0
1628096780000|2021-08-04 17:06:20|55.66|55.66|55.78|55.78|55.78|55.78|55.66|55.66|0
1628096790000|2021-08-04 17:06:30|55.86|55.86|55.82|55.82|55.86|55.86|55.82|55.82|0
1628096800000|2021-08-04 17:06:40|56.24|56.24|56.37|56.37|56.37|56.37|56.24|56.24|0
1628096810000|2021-08-04 17:06:50|56.64|56.64|56.5|56.5|56.64|56.64|56.5|56.5|0
1628096820000|2021-08-04 17:07:00|56.68|56.68|56.54|56.54|56.68|56.68|56.54|56.54|0
1628096830000|2021-08-04 17:07:10|56.32|56.32|56.31|56.31|56.32|56.32|56.31|56.31|0
1628096840000|2021-08-04 17:07:20|56.38|56.38|56.54|56.54|56.54|56.54|56.38|56.38|0
1628096850000|2021-08-04 17:07:30|56.32|56.32|56.37|56.37|56.37|56.37|56.32|56.32|0
1628096860000|2021-08-04 17:07:40|56.41|56.41|56.68|56.68|56.68|56.68|56.41|56.41|0
1628096870000|2021-08-04 17:07:50|56.92|56.92|57.15|57.15|57.15|57.15|56.92|56.92|0
1628096880000|2021-08-04 17:08:00|57.1|57.1|56.69|56.69|57.1|57.1|56.69|56.69|0
1628096890000|2021-08-04 17:08:10|56.63|56.63|56.32|56.32|56.63|56.63|56.32|56.32|0
1628096900000|2021-08-04 17:08:20|56.6|56.6|56.58|56.58|56.6|56.6|56.58|56.58|0
1628096910000|2021-08-04 17:08:30|56.83|56.83|56.56|56.56|56.83|56.83|56.56|56.56|0
1628096920000|2021-08-04 17:08:40|56.79|56.79|56.8|56.8|56.8|56.8|56.79|56.79|0
1628096930000|2021-08-04 17:08:50|56.83|56.83|56.41|56.41|56.83|56.83|56.41|56.41|0
1628096940000|2021-08-04 17:09:00|56.74|56.74|57.11|57.11|57.11|57.11|56.74|56.74|0
1628096950000|2021-08-04 17:09:10|57.09|57.09|56.98|56.98|57.09|57.09|56.98|56.98|0
1628096960000|2021-08-04 17:09:20|56.73|56.73|56.87|56.87|56.87|56.87|56.73|56.73|0
1628096970000|2021-08-04 17:09:30|56.37|56.37|56.09|56.09|56.37|56.37|56.09|56.09|0
1628096980000|2021-08-04 17:09:40|56.41|56.41|56.41|56.41|56.41|56.41|56.41|56.41|0
1628096990000|2021-08-04 17:09:50|56.36|56.36|56.33|56.33|56.36|56.36|56.33|56.33|0
1628097000000|2021-08-04 17:10:00|56.28|56.28|56.26|56.26|56.28|56.28|56.26|56.26|0
1628097010000|2021-08-04 17:10:10|56.1|56.1|56.16|56.16|56.16|56.16|56.1|56.1|0
1628097020000|2021-08-04 17:10:20|56.33|56.33|56.17|56.17|56.33|56.33|56.17|56.17|0
1628097030000|2021-08-04 17:10:30|55.62|55.62|56|56|56|56|55.62|55.62|0
1628097040000|2021-08-04 17:10:40|55.99|55.99|56|56|56|56|55.99|55.99|0
1628097050000|2021-08-04 17:10:50|56.2|56.2|56.32|56.32|56.32|56.32|56.2|56.2|0
1628097060000|2021-08-04 17:11:00|56.38|56.38|56.41|56.41|56.41|56.41|56.38|56.38|0
1628097070000|2021-08-04 17:11:10|56.21|56.21|56.39|56.39|56.39|56.39|56.21|56.21|0
1628097080000|2021-08-04 17:11:20|56.64|56.64|56.59|56.59|56.64|56.64|56.59|56.59|0
1628097090000|2021-08-04 17:11:30|56.43|56.43|56.63|56.63|56.63|56.63|56.43|56.43|0
1628097100000|2021-08-04 17:11:40|56.53|56.53|56.53|56.53|56.53|56.53|56.53|56.53|0
1628097110000|2021-08-04 17:11:50|56.41|56.41|56.58|56.58|56.58|56.58|56.41|56.41|0
1628097120000|2021-08-04 17:12:00|56.6|56.6|56.6|56.6|56.6|56.6|56.6|56.6|0
1628097130000|2021-08-04 17:12:10|56.74|56.74|56.76|56.76|56.76|56.76|56.74|56.74|0
1628097140000|2021-08-04 17:12:20|56.99|56.99|57.16|57.16|57.16|57.16|56.99|56.99|0
1628097150000|2021-08-04 17:12:30|57.02|57.02|57.07|57.07|57.07|57.07|57.02|57.02|0
1628097160000|2021-08-04 17:12:40|57.45|57.45|57.32|57.32|57.45|57.45|57.32|57.32|0
1628097170000|2021-08-04 17:12:50|57.4|57.4|57.29|57.29|57.4|57.4|57.29|57.29|0
1628097180000|2021-08-04 17:13:00|57.12|57.12|57.36|57.36|57.36|57.36|57.12|57.12|0
1628097190000|2021-08-04 17:13:10|57.49|57.49|57.62|57.62|57.62|57.62|57.49|57.49|0
1628097200000|2021-08-04 17:13:20|57.24|57.24|56.43|56.43|57.24|57.24|56.43|56.43|0
1628097210000|2021-08-04 17:13:30|56.66|56.66|56.66|56.66|56.66|56.66|56.66|56.66|0
1628097220000|2021-08-04 17:13:40|56.28|56.28|56.68|56.68|56.68|56.68|56.28|56.28|0
1628097230000|2021-08-04 17:13:50|56.78|56.78|56.82|56.82|56.82|56.82|56.78|56.78|0
1628097240000|2021-08-04 17:14:00|56.72|56.72|56.72|56.72|56.72|56.72|56.72|56.72|0
1628097250000|2021-08-04 17:14:10|56.54|56.54|56.74|56.74|56.74|56.74|56.54|56.54|0
1628097260000|2021-08-04 17:14:20|56.83|56.83|56.74|56.74|56.83|56.83|56.74|56.74|0
1628097270000|2021-08-04 17:14:30|56.66|56.66|56.89|56.89|56.89|56.89|56.66|56.66|0
1628097280000|2021-08-04 17:14:40|57.02|57.02|56.54|56.54|57.02|57.02|56.54|56.54|0
1628097290000|2021-08-04 17:14:50|56.79|56.79|57.04|57.04|57.04|57.04|56.79|56.79|0
1628097300000|2021-08-04 17:15:00|56.7|56.7|56.83|56.83|56.83|56.83|56.7|56.7|0
1628097310000|2021-08-04 17:15:10|56.96|56.96|56.78|56.78|56.96|56.96|56.78|56.78|0
1628097320000|2021-08-04 17:15:20|56.83|56.83|56.93|56.93|56.93|56.93|56.83|56.83|0
1628097330000|2021-08-04 17:15:30|56.83|56.83|56.66|56.66|56.83|56.83|56.66|56.66|0
1628097340000|2021-08-04 17:15:40|56.73|56.73|56.49|56.49|56.73|56.73|56.49|56.49|0
1628097350000|2021-08-04 17:15:50|56.57|56.57|56.72|56.72|56.72|56.72|56.57|56.57|0
1628097360000|2021-08-04 17:16:00|56.64|56.64|56.77|56.77|56.77|56.77|56.64|56.64|0
1628097370000|2021-08-04 17:16:10|56.63|56.63|56.77|56.77|56.77|56.77|56.63|56.63|0
1628097380000|2021-08-04 17:16:20|56.76|56.76|56.64|56.64|56.76|56.76|56.64|56.64|0
1628097390000|2021-08-04 17:16:30|56.58|56.58|56.43|56.43|56.58|56.58|56.43|56.43|0
1628097400000|2021-08-04 17:16:40|56.54|56.54|56.59|56.59|56.59|56.59|56.54|56.54|0
1628097410000|2021-08-04 17:16:50|56.47|56.47|56.58|56.58|56.58|56.58|56.47|56.47|0
1628097420000|2021-08-04 17:17:00|56.41|56.41|56.33|56.33|56.41|56.41|56.33|56.33|0
1628097430000|2021-08-04 17:17:10|56.43|56.43|56.24|56.24|56.43|56.43|56.24|56.24|0
1628097440000|2021-08-04 17:17:20|56.25|56.25|56.33|56.33|56.33|56.33|56.25|56.25|0
1628097450000|2021-08-04 17:17:30|56.29|56.29|56.24|56.24|56.29|56.29|56.24|56.24|0
1628097460000|2021-08-04 17:17:40|56.39|56.39|56.41|56.41|56.41|56.41|56.39|56.39|0
1628097470000|2021-08-04 17:17:50|56.58|56.58|56.72|56.72|56.72|56.72|56.58|56.58|0
1628097480000|2021-08-04 17:18:00|56.66|56.66|56.83|56.83|56.83|56.83|56.66|56.66|0
1628097490000|2021-08-04 17:18:10|56.98|56.98|57.15|57.15|57.15|57.15|56.98|56.98|0
1628097500000|2021-08-04 17:18:20|57.11|57.11|57.39|57.39|57.39|57.39|57.11|57.11|0
1628097510000|2021-08-04 17:18:30|57.41|57.41|57.43|57.43|57.43|57.43|57.41|57.41|0
1628097520000|2021-08-04 17:18:40|57.16|57.16|57.24|57.24|57.24|57.24|57.16|57.16|0
1628097530000|2021-08-04 17:18:50|56.99|56.99|57.2|57.2|57.2|57.2|56.99|56.99|0
1628097540000|2021-08-04 17:19:00|57.39|57.39|57.49|57.49|57.49|57.49|57.39|57.39|0
1628097550000|2021-08-04 17:19:10|57.52|57.52|57.48|57.48|57.52|57.52|57.48|57.48|0
1628097560000|2021-08-04 17:19:20|57.57|57.57|57.41|57.41|57.57|57.57|57.41|57.41|0
1628097570000|2021-08-04 17:19:30|57.54|57.54|57.7|57.7|57.7|57.7|57.54|57.54|0
1628097580000|2021-08-04 17:19:40|57.41|57.41|57.76|57.76|57.76|57.76|57.41|57.41|0
1628097590000|2021-08-04 17:19:50|57.85|57.85|57.81|57.81|57.85|57.85|57.81|57.81|0
1628097600000|2021-08-04 17:20:00|57.93|57.93|57.44|57.44|57.93|57.93|57.44|57.44|0
1628097610000|2021-08-04 17:20:10|57.82|57.82|57.54|57.54|57.82|57.82|57.54|57.54|0
1628097620000|2021-08-04 17:20:20|57.67|57.67|57.66|57.66|57.67|57.67|57.66|57.66|0
1628097630000|2021-08-04 17:20:30|57.8|57.8|57.72|57.72|57.8|57.8|57.72|57.72|0
1628097640000|2021-08-04 17:20:40|57.49|57.49|57.57|57.57|57.57|57.57|57.49|57.49|0
1628097650000|2021-08-04 17:20:50|57.59|57.59|57.51|57.51|57.59|57.59|57.51|57.51|0
1628097660000|2021-08-04 17:21:00|57.66|57.66|57.91|57.91|57.91|57.91|57.66|57.66|0
1628097670000|2021-08-04 17:21:10|57.82|57.82|57.77|57.77|57.82|57.82|57.77|57.77|0
1628097680000|2021-08-04 17:21:20|58|58|58.06|58.06|58.06|58.06|58|58|0
1628097690000|2021-08-04 17:21:30|57.91|57.91|58.01|58.01|58.01|58.01|57.91|57.91|0
1628097700000|2021-08-04 17:21:40|58|58|57.83|57.83|58|58|57.83|57.83|0
1628097710000|2021-08-04 17:21:50|57.79|57.79|57.94|57.94|57.94|57.94|57.79|57.79|0
1628097720000|2021-08-04 17:22:00|57.9|57.9|57.85|57.85|57.9|57.9|57.85|57.85|0
1628097730000|2021-08-04 17:22:10|58|58|58|58|58|58|58|58|0
1628097740000|2021-08-04 17:22:20|57.84|57.84|57.83|57.83|57.84|57.84|57.83|57.83|0
1628097750000|2021-08-04 17:22:30|57.4|57.4|57.44|57.44|57.44|57.44|57.4|57.4|0
1628097760000|2021-08-04 17:22:40|57.65|57.65|57.6|57.6|57.65|57.65|57.6|57.6|0
1628097770000|2021-08-04 17:22:50|57.33|57.33|57.47|57.47|57.47|57.47|57.33|57.33|0
1628097780000|2021-08-04 17:23:00|57.61|57.61|57.61|57.61|57.61|57.61|57.61|57.61|0
1628097790000|2021-08-04 17:23:10|57.83|57.83|57.58|57.58|57.83|57.83|57.58|57.58|0
1628097800000|2021-08-04 17:23:20|57.66|57.66|57.75|57.75|57.75|57.75|57.66|57.66|0
1628097810000|2021-08-04 17:23:30|57.66|57.66|57.78|57.78|57.78|57.78|57.66|57.66|0
1628097820000|2021-08-04 17:23:40|57.65|57.65|57.63|57.63|57.65|57.65|57.63|57.63|0
1628097830000|2021-08-04 17:23:50|57.56|57.56|57.49|57.49|57.56|57.56|57.49|57.49|0
1628097840000|2021-08-04 17:24:00|57.39|57.39|57.08|57.08|57.39|57.39|57.08|57.08|0
1628097850000|2021-08-04 17:24:10|57.02|57.02|57.41|57.41|57.41|57.41|57.02|57.02|0
1628097860000|2021-08-04 17:24:20|57.19|57.19|57.05|57.05|57.19|57.19|57.05|57.05|0
1628097870000|2021-08-04 17:24:30|57.21|57.21|57.19|57.19|57.21|57.21|57.19|57.19|0
1628097880000|2021-08-04 17:24:40|57.13|57.13|57.16|57.16|57.16|57.16|57.13|57.13|0
1628097890000|2021-08-04 17:24:50|57.65|57.65|57.38|57.38|57.65|57.65|57.38|57.38|0
1628097900000|2021-08-04 17:25:00|57.46|57.46|57.33|57.33|57.46|57.46|57.33|57.33|0
1628097910000|2021-08-04 17:25:10|57.49|57.49|57.29|57.29|57.49|57.49|57.29|57.29|0
1628097920000|2021-08-04 17:25:20|57.18|57.18|57.29|57.29|57.29|57.29|57.18|57.18|0
1628097930000|2021-08-04 17:25:30|57.24|57.24|56.99|56.99|57.24|57.24|56.99|56.99|0
1628097940000|2021-08-04 17:25:40|57.04|57.04|56.73|56.73|57.04|57.04|56.73|56.73|0
1628097950000|2021-08-04 17:25:50|56.64|56.64|56.5|56.5|56.64|56.64|56.5|56.5|0
1628097960000|2021-08-04 17:26:00|56.68|56.68|56.61|56.61|56.68|56.68|56.61|56.61|0
1628097970000|2021-08-04 17:26:10|56.75|56.75|56.93|56.93|56.93|56.93|56.75|56.75|0
1628097980000|2021-08-04 17:26:20|56.66|56.66|56.66|56.66|56.66|56.66|56.66|56.66|0
1628097990000|2021-08-04 17:26:30|56.78|56.78|56.69|56.69|56.78|56.78|56.69|56.69|0
1628098000000|2021-08-04 17:26:40|56.67|56.67|56.92|56.92|56.92|56.92|56.67|56.67|0
1628098010000|2021-08-04 17:26:50|56.83|56.83|56.79|56.79|56.83|56.83|56.79|56.79|0
1628098020000|2021-08-04 17:27:00|56.91|56.91|56.89|56.89|56.91|56.91|56.89|56.89|0
1628098030000|2021-08-04 17:27:10|57.14|57.14|57.42|57.42|57.42|57.42|57.14|57.14|0
1628098040000|2021-08-04 17:27:20|57.25|57.25|57.54|57.54|57.54|57.54|57.25|57.25|0
1628098050000|2021-08-04 17:27:30|57.36|57.36|57.45|57.45|57.45|57.45|57.36|57.36|0
1628098060000|2021-08-04 17:27:40|57.2|57.2|57.24|57.24|57.24|57.24|57.2|57.2|0
1628098070000|2021-08-04 17:27:50|57.33|57.33|57.59|57.59|57.59|57.59|57.33|57.33|0
1628098080000|2021-08-04 17:28:00|57.48|57.48|57.53|57.53|57.53|57.53|57.48|57.48|0
1628098090000|2021-08-04 17:28:10|57.4|57.4|57.41|57.41|57.41|57.41|57.4|57.4|0
1628098100000|2021-08-04 17:28:20|57.5|57.5|57.54|57.54|57.54|57.54|57.5|57.5|0
1628098110000|2021-08-04 17:28:30|57.39|57.39|57.49|57.49|57.49|57.49|57.39|57.39|0
1628098120000|2021-08-04 17:28:40|57.53|57.53|57.32|57.32|57.53|57.53|57.32|57.32|0
1628098130000|2021-08-04 17:28:50|57.31|57.31|57.31|57.31|57.31|57.31|57.31|57.31|0
1628098140000|2021-08-04 17:29:00|57.37|57.37|57.41|57.41|57.41|57.41|57.37|57.37|0
1628098150000|2021-08-04 17:29:10|57.39|57.39|57.39|57.39|57.39|57.39|57.39|57.39|0
1628098160000|2021-08-04 17:29:20|57.27|57.27|57.16|57.16|57.27|57.27|57.16|57.16|0
1628098170000|2021-08-04 17:29:30|57.13|57.13|56.96|56.96|57.13|57.13|56.96|56.96|0
1628098180000|2021-08-04 17:29:40|57|57|56.91|56.91|57|57|56.91|56.91|0
1628098190000|2021-08-04 17:29:50|56.85|56.85|56.97|56.97|56.97|56.97|56.85|56.85|0
1628098210000|2021-08-04 17:30:10|56.9|56.9|56.78|56.78|56.9|56.9|56.78|56.78|0
1628098220000|2021-08-04 17:30:20|56.67|56.67|56.46|56.46|56.67|56.67|56.46|56.46|0
1628098230000|2021-08-04 17:30:30|56.69|56.69|56.62|56.62|56.69|56.69|56.62|56.62|0
1628098240000|2021-08-04 17:30:40|56.66|56.66|56.56|56.56|56.66|56.66|56.56|56.56|0
1628098250000|2021-08-04 17:30:50|56.7|56.7|56.68|56.68|56.7|56.7|56.68|56.68|0
1628098260000|2021-08-04 17:31:00|56.81|56.81|56.72|56.72|56.81|56.81|56.72|56.72|0
1628098270000|2021-08-04 17:31:10|56.7|56.7|56.7|56.7|56.7|56.7|56.7|56.7|0
1628098280000|2021-08-04 17:31:20|56.96|56.96|56.91|56.91|56.96|56.96|56.91|56.91|0
1628098290000|2021-08-04 17:31:30|56.77|56.77|56.81|56.81|56.81|56.81|56.77|56.77|0
1628098300000|2021-08-04 17:31:40|56.76|56.76|56.83|56.83|56.83|56.83|56.76|56.76|0
1628098310000|2021-08-04 17:31:50|56.9|56.9|56.98|56.98|56.98|56.98|56.9|56.9|0
1628098320000|2021-08-04 17:32:00|56.84|56.84|56.85|56.85|56.85|56.85|56.84|56.84|0
1628098330000|2021-08-04 17:32:10|57.04|57.04|56.99|56.99|57.04|57.04|56.99|56.99|0
1628098340000|2021-08-04 17:32:20|57.1|57.1|57.05|57.05|57.1|57.1|57.05|57.05|0
1628098350000|2021-08-04 17:32:30|56.91|56.91|56.91|56.91|56.91|56.91|56.91|56.91|0
1628098360000|2021-08-04 17:32:40|56.99|56.99|56.98|56.98|56.99|56.99|56.98|56.98|0
1628098370000|2021-08-04 17:32:50|57.04|57.04|56.96|56.96|57.04|57.04|56.96|56.96|0
1628098380000|2021-08-04 17:33:00|56.83|56.83|56.75|56.75|56.83|56.83|56.75|56.75|0
1628098390000|2021-08-04 17:33:10|56.83|56.83|56.89|56.89|56.89|56.89|56.83|56.83|0
1628098400000|2021-08-04 17:33:20|56.85|56.85|57.07|57.07|57.07|57.07|56.85|56.85|0
1628098410000|2021-08-04 17:33:30|57.1|57.1|57.12|57.12|57.12|57.12|57.1|57.1|0
1628098420000|2021-08-04 17:33:40|56.93|56.93|56.99|56.99|56.99|56.99|56.93|56.93|0
1628098430000|2021-08-04 17:33:50|56.98|56.98|56.91|56.91|56.98|56.98|56.91|56.91|0
1628098440000|2021-08-04 17:34:00|56.89|56.89|56.94|56.94|56.94|56.94|56.89|56.89|0
1628098450000|2021-08-04 17:34:10|56.95|56.95|56.92|56.92|56.95|56.95|56.92|56.92|0
1628098460000|2021-08-04 17:34:20|57.13|57.13|57.16|57.16|57.16|57.16|57.13|57.13|0
1628098470000|2021-08-04 17:34:30|57.06|57.06|57.09|57.09|57.09|57.09|57.06|57.06|0
1628098480000|2021-08-04 17:34:40|57.04|57.04|56.93|56.93|57.04|57.04|56.93|56.93|0
1628098490000|2021-08-04 17:34:50|56.87|56.87|56.84|56.84|56.87|56.87|56.84|56.84|0
1628098500000|2021-08-04 17:35:00|56.7|56.7|56.7|56.7|56.7|56.7|56.7|56.7|0
1628098510000|2021-08-04 17:35:10|56.77|56.77|56.83|56.83|56.83|56.83|56.77|56.77|0
1628098520000|2021-08-04 17:35:20|57.04|57.04|56.84|56.84|57.04|57.04|56.84|56.84|0
1628098530000|2021-08-04 17:35:30|56.96|56.96|56.76|56.76|56.96|56.96|56.76|56.76|0
1628098540000|2021-08-04 17:35:40|56.7|56.7|56.72|56.72|56.72|56.72|56.7|56.7|0
1628098550000|2021-08-04 17:35:50|56.74|56.74|56.77|56.77|56.77|56.77|56.74|56.74|0
1628098560000|2021-08-04 17:36:00|56.62|56.62|56.71|56.71|56.71|56.71|56.62|56.62|0
1628098570000|2021-08-04 17:36:10|56.4|56.4|56.55|56.55|56.55|56.55|56.4|56.4|0
1628098580000|2021-08-04 17:36:20|56.45|56.45|56.21|56.21|56.45|56.45|56.21|56.21|0
1628098590000|2021-08-04 17:36:30|56.13|56.13|56.21|56.21|56.21|56.21|56.13|56.13|0
1628098600000|2021-08-04 17:36:40|56.15|56.15|56.3|56.3|56.3|56.3|56.15|56.15|0
1628098610000|2021-08-04 17:36:50|56.27|56.27|56.31|56.31|56.31|56.31|56.27|56.27|0
1628098620000|2021-08-04 17:37:00|56.15|56.15|56.1|56.1|56.15|56.15|56.1|56.1|0
1628098630000|2021-08-04 17:37:10|55.67|55.67|55.85|55.85|55.85|55.85|55.67|55.67|0
1628098640000|2021-08-04 17:37:20|55.78|55.78|55.98|55.98|55.98|55.98|55.78|55.78|0
1628098650000|2021-08-04 17:37:30|56.23|56.23|56.16|56.16|56.23|56.23|56.16|56.16|0
1628098660000|2021-08-04 17:37:40|56.17|56.17|56.13|56.13|56.17|56.17|56.13|56.13|0
1628098670000|2021-08-04 17:37:50|56.12|56.12|56.09|56.09|56.12|56.12|56.09|56.09|0
1628098680000|2021-08-04 17:38:00|56.05|56.05|55.97|55.97|56.05|56.05|55.97|55.97|0
1628098690000|2021-08-04 17:38:10|55.99|55.99|55.89|55.89|55.99|55.99|55.89|55.89|0
1628098700000|2021-08-04 17:38:20|55.86|55.86|55.76|55.76|55.86|55.86|55.76|55.76|0
1628098710000|2021-08-04 17:38:30|55.73|55.73|55.76|55.76|55.76|55.76|55.73|55.73|0
1628098720000|2021-08-04 17:38:40|55.61|55.61|55.63|55.63|55.63|55.63|55.61|55.61|0
1628098730000|2021-08-04 17:38:50|55.68|55.68|55.68|55.68|55.68|55.68|55.68|55.68|0
1628098740000|2021-08-04 17:39:00|55.61|55.61|55.74|55.74|55.74|55.74|55.61|55.61|0
1628098750000|2021-08-04 17:39:10|55.91|55.91|55.78|55.78|55.91|55.91|55.78|55.78|0
1628098760000|2021-08-04 17:39:20|55.86|55.86|55.87|55.87|55.87|55.87|55.86|55.86|0
1628098770000|2021-08-04 17:39:30|55.93|55.93|55.83|55.83|55.93|55.93|55.83|55.83|0
1628098780000|2021-08-04 17:39:40|55.88|55.88|55.85|55.85|55.88|55.88|55.85|55.85|0
1628098790000|2021-08-04 17:39:50|55.92|55.92|56.11|56.11|56.11|56.11|55.92|55.92|0
1628098800000|2021-08-04 17:40:00|56.13|56.13|56.26|56.26|56.26|56.26|56.13|56.13|0
1628098810000|2021-08-04 17:40:10|56.16|56.16|56.16|56.16|56.16|56.16|56.16|56.16|0
1628098820000|2021-08-04 17:40:20|56.36|56.36|56.12|56.12|56.36|56.36|56.12|56.12|0
1628098830000|2021-08-04 17:40:30|56.28|56.28|56.29|56.29|56.29|56.29|56.28|56.28|0
1628098840000|2021-08-04 17:40:40|56.22|56.22|56.22|56.22|56.22|56.22|56.22|56.22|0
1628098850000|2021-08-04 17:40:50|56.32|56.32|56.3|56.3|56.32|56.32|56.3|56.3|0
1628098860000|2021-08-04 17:41:00|56.39|56.39|56.46|56.46|56.46|56.46|56.39|56.39|0
1628098870000|2021-08-04 17:41:10|56.43|56.43|56.75|56.75|56.75|56.75|56.43|56.43|0
1628098880000|2021-08-04 17:41:20|56.57|56.57|56.73|56.73|56.73|56.73|56.57|56.57|0
1628098890000|2021-08-04 17:41:30|56.51|56.51|56.66|56.66|56.66|56.66|56.51|56.51|0
1628098900000|2021-08-04 17:41:40|56.68|56.68|56.68|56.68|56.68|56.68|56.68|56.68|0
1628098910000|2021-08-04 17:41:50|56.61|56.61|56.58|56.58|56.61|56.61|56.58|56.58|0
1628098920000|2021-08-04 17:42:00|56.41|56.41|56.58|56.58|56.58|56.58|56.41|56.41|0
1628098930000|2021-08-04 17:42:10|56.49|56.49|56.49|56.49|56.49|56.49|56.49|56.49|0
1628098940000|2021-08-04 17:42:20|56.42|56.42|56.51|56.51|56.51|56.51|56.42|56.42|0
1628098950000|2021-08-04 17:42:30|56.49|56.49|56.38|56.38|56.49|56.49|56.38|56.38|0
1628098960000|2021-08-04 17:42:40|56.18|56.18|56.26|56.26|56.26|56.26|56.18|56.18|0
1628098970000|2021-08-04 17:42:50|56.27|56.27|56.24|56.24|56.27|56.27|56.24|56.24|0
1628098980000|2021-08-04 17:43:00|56.26|56.26|56.32|56.32|56.32|56.32|56.26|56.26|0
1628098990000|2021-08-04 17:43:10|56.59|56.59|56.55|56.55|56.59|56.59|56.55|56.55|0
1628099000000|2021-08-04 17:43:20|56.65|56.65|56.5|56.5|56.65|56.65|56.5|56.5|0
1628099010000|2021-08-04 17:43:30|56.58|56.58|56.62|56.62|56.62|56.62|56.58|56.58|0
1628099020000|2021-08-04 17:43:40|56.53|56.53|56.5|56.5|56.53|56.53|56.5|56.5|0
1628099030000|2021-08-04 17:43:50|56.41|56.41|56.46|56.46|56.46|56.46|56.41|56.41|0
1628099040000|2021-08-04 17:44:00|56.4|56.4|56.34|56.34|56.4|56.4|56.34|56.34|0
1628099050000|2021-08-04 17:44:10|56.35|56.35|56.45|56.45|56.45|56.45|56.35|56.35|0
1628099060000|2021-08-04 17:44:20|56.43|56.43|56.57|56.57|56.57|56.57|56.43|56.43|0
1628099070000|2021-08-04 17:44:30|56.58|56.58|56.57|56.57|56.58|56.58|56.57|56.57|0
1628099080000|2021-08-04 17:44:40|56.58|56.58|56.61|56.61|56.61|56.61|56.58|56.58|0
1628099090000|2021-08-04 17:44:50|56.64|56.64|56.58|56.58|56.64|56.64|56.58|56.58|0
1628099100000|2021-08-04 17:45:00|56.53|56.53|56.59|56.59|56.59|56.59|56.53|56.53|0
1628099110000|2021-08-04 17:45:10|56.52|56.52|56.58|56.58|56.58|56.58|56.52|56.52|0
1628099120000|2021-08-04 17:45:20|56.56|56.56|56.48|56.48|56.56|56.56|56.48|56.48|0
1628099130000|2021-08-04 17:45:30|56.53|56.53|56.53|56.53|56.53|56.53|56.53|56.53|0
1628099140000|2021-08-04 17:45:40|56.57|56.57|56.4|56.4|56.57|56.57|56.4|56.4|0
1628099150000|2021-08-04 17:45:50|56.42|56.42|56.44|56.44|56.44|56.44|56.42|56.42|0
1628099160000|2021-08-04 17:46:00|56.53|56.53|56.53|56.53|56.53|56.53|56.53|56.53|0
1628099170000|2021-08-04 17:46:10|56.61|56.61|56.53|56.53|56.61|56.61|56.53|56.53|0
1628099180000|2021-08-04 17:46:20|56.73|56.73|56.8|56.8|56.8|56.8|56.73|56.73|0
1628099190000|2021-08-04 17:46:30|56.75|56.75|56.7|56.7|56.75|56.75|56.7|56.7|0
1628099200000|2021-08-04 17:46:40|56.73|56.73|56.68|56.68|56.73|56.73|56.68|56.68|0
1628099210000|2021-08-04 17:46:50|56.8|56.8|58|58|58|58|56.8|56.8|0
1628099220000|2021-08-04 17:47:00|58.23|58.23|57.95|57.95|58.23|58.23|57.95|57.95|0
1628099230000|2021-08-04 17:47:10|58.04|58.04|57.94|57.94|58.04|58.04|57.94|57.94|0
1628099240000|2021-08-04 17:47:20|57.74|57.74|57.7|57.7|57.74|57.74|57.7|57.7|0
1628099250000|2021-08-04 17:47:30|57.74|57.74|57.74|57.74|57.74|57.74|57.74|57.74|0
1628099260000|2021-08-04 17:47:40|57.45|57.45|57.54|57.54|57.54|57.54|57.45|57.45|0
1628099270000|2021-08-04 17:47:50|57.66|57.66|57.58|57.58|57.66|57.66|57.58|57.58|0
1628099280000|2021-08-04 17:48:00|57.66|57.66|57.57|57.57|57.66|57.66|57.57|57.57|0
1628099290000|2021-08-04 17:48:10|57.66|57.66|57.66|57.66|57.66|57.66|57.66|57.66|0
1628099300000|2021-08-04 17:48:20|57.86|57.86|57.8|57.8|57.86|57.86|57.8|57.8|0
1628099310000|2021-08-04 17:48:30|57.81|57.81|57.76|57.76|57.81|57.81|57.76|57.76|0
1628099320000|2021-08-04 17:48:40|57.87|57.87|57.97|57.97|57.97|57.97|57.87|57.87|0
1628099330000|2021-08-04 17:48:50|58.05|58.05|57.89|57.89|58.05|58.05|57.89|57.89|0
1628099340000|2021-08-04 17:49:00|58.08|58.08|57.98|57.98|58.08|58.08|57.98|57.98|0
1628099350000|2021-08-04 17:49:10|58.04|58.04|57.93|57.93|58.04|58.04|57.93|57.93|0
1628099360000|2021-08-04 17:49:20|57.88|57.88|57.95|57.95|57.95|57.95|57.88|57.88|0
1628099370000|2021-08-04 17:49:30|57.54|57.54|57.75|57.75|57.75|57.75|57.54|57.54|0
1628099380000|2021-08-04 17:49:40|57.81|57.81|57.75|57.75|57.81|57.81|57.75|57.75|0
1628099390000|2021-08-04 17:49:50|57.82|57.82|57.81|57.81|57.82|57.82|57.81|57.81|0
1628099400000|2021-08-04 17:50:00|57.95|57.95|58.4|58.4|58.4|58.4|57.95|57.95|0
1628099410000|2021-08-04 17:50:10|56.99|56.99|56.99|56.99|56.99|56.99|56.99|56.99|0
1628099420000|2021-08-04 17:50:20|56.55|56.55|57.32|57.32|57.32|57.32|56.55|56.55|0
1628099430000|2021-08-04 17:50:30|57.31|57.31|57.2|57.2|57.31|57.31|57.2|57.2|0
1628099440000|2021-08-04 17:50:40|57.24|57.24|57.13|57.13|57.24|57.24|57.13|57.13|0
1628099450000|2021-08-04 17:50:50|57.47|57.47|57.49|57.49|57.49|57.49|57.47|57.47|0
1628099460000|2021-08-04 17:51:00|57.45|57.45|57.37|57.37|57.45|57.45|57.37|57.37|0
1628099470000|2021-08-04 17:51:10|57.3|57.3|57.32|57.32|57.32|57.32|57.3|57.3|0
1628099480000|2021-08-04 17:51:20|57.35|57.35|57.23|57.23|57.35|57.35|57.23|57.23|0
1628099490000|2021-08-04 17:51:30|57.29|57.29|56.68|56.68|57.29|57.29|56.68|56.68|0
1628099500000|2021-08-04 17:51:40|57.16|57.16|57.04|57.04|57.16|57.16|57.04|57.04|0
1628099510000|2021-08-04 17:51:50|57.05|57.05|57.14|57.14|57.14|57.14|57.05|57.05|0
1628099520000|2021-08-04 17:52:00|57.01|57.01|57.17|57.17|57.17|57.17|57.01|57.01|0
1628099530000|2021-08-04 17:52:10|57.21|57.21|57.21|57.21|57.21|57.21|57.21|57.21|0
1628099540000|2021-08-04 17:52:20|57.08|57.08|57.16|57.16|57.16|57.16|57.08|57.08|0
1628099550000|2021-08-04 17:52:30|57.44|57.44|57.52|57.52|57.52|57.52|57.44|57.44|0
1628099560000|2021-08-04 17:52:40|57.19|57.19|57.4|57.4|57.4|57.4|57.19|57.19|0
1628099570000|2021-08-04 17:52:50|57.27|57.27|57.29|57.29|57.29|57.29|57.27|57.27|0
1628099580000|2021-08-04 17:53:00|57.14|57.14|57.16|57.16|57.16|57.16|57.14|57.14|0
1628099590000|2021-08-04 17:53:10|57.14|57.14|57.14|57.14|57.14|57.14|57.14|57.14|0
1628099600000|2021-08-04 17:53:20|57.16|57.16|57.37|57.37|57.37|57.37|57.16|57.16|0
1628099610000|2021-08-04 17:53:30|57.34|57.34|57.17|57.17|57.34|57.34|57.17|57.17|0
1628099620000|2021-08-04 17:53:40|57.37|57.37|57.29|57.29|57.37|57.37|57.29|57.29|0
1628099630000|2021-08-04 17:53:50|57.33|57.33|57.45|57.45|57.45|57.45|57.33|57.33|0
1628099640000|2021-08-04 17:54:00|57.32|57.32|57.38|57.38|57.38|57.38|57.32|57.32|0
1628099650000|2021-08-04 17:54:10|57.42|57.42|57.49|57.49|57.49|57.49|57.42|57.42|0
1628099660000|2021-08-04 17:54:20|57.46|57.46|57.59|57.59|57.59|57.59|57.46|57.46|0
1628099670000|2021-08-04 17:54:30|57.5|57.5|57.48|57.48|57.5|57.5|57.48|57.48|0
1628099680000|2021-08-04 17:54:40|57.33|57.33|57.4|57.4|57.4|57.4|57.33|57.33|0
1628099690000|2021-08-04 17:54:50|57.38|57.38|57.16|57.16|57.38|57.38|57.16|57.16|0
1628099700000|2021-08-04 17:55:00|57.18|57.18|57.24|57.24|57.24|57.24|57.18|57.18|0
1628099710000|2021-08-04 17:55:10|57.32|57.32|56.87|56.87|57.32|57.32|56.87|56.87|0
1628099720000|2021-08-04 17:55:20|57.06|57.06|57.23|57.23|57.23|57.23|57.06|57.06|0
1628099730000|2021-08-04 17:55:30|57.16|57.16|57.1|57.1|57.16|57.16|57.1|57.1|0
1628099740000|2021-08-04 17:55:40|56.87|56.87|56.92|56.92|56.92|56.92|56.87|56.87|0
1628099750000|2021-08-04 17:55:50|56.99|56.99|56.99|56.99|56.99|56.99|56.99|56.99|0
1628099760000|2021-08-04 17:56:00|57.01|57.01|56.98|56.98|57.01|57.01|56.98|56.98|0
1628099770000|2021-08-04 17:56:10|57.04|57.04|57.24|57.24|57.24|57.24|57.04|57.04|0
1628099780000|2021-08-04 17:56:20|57.23|57.23|57.23|57.23|57.23|57.23|57.23|57.23|0
1628099790000|2021-08-04 17:56:30|57.46|57.46|57.43|57.43|57.46|57.46|57.43|57.43|0
1628099800000|2021-08-04 17:56:40|57.4|57.4|57.41|57.41|57.41|57.41|57.4|57.4|0
1628099810000|2021-08-04 17:56:50|57.65|57.65|57.52|57.52|57.65|57.65|57.52|57.52|0
1628099820000|2021-08-04 17:57:00|57.43|57.43|57.53|57.53|57.53|57.53|57.43|57.43|0
1628099830000|2021-08-04 17:57:10|57.55|57.55|57.43|57.43|57.55|57.55|57.43|57.43|0
1628099840000|2021-08-04 17:57:20|57.49|57.49|57.49|57.49|57.49|57.49|57.49|57.49|0
1628099850000|2021-08-04 17:57:30|57.47|57.47|57.43|57.43|57.47|57.47|57.43|57.43|0
1628099860000|2021-08-04 17:57:40|57.48|57.48|57.53|57.53|57.53|57.53|57.48|57.48|0
1628099870000|2021-08-04 17:57:50|57.35|57.35|57.62|57.62|57.62|57.62|57.35|57.35|0
1628099880000|2021-08-04 17:58:00|57.49|57.49|57.45|57.45|57.49|57.49|57.45|57.45|0
1628099890000|2021-08-04 17:58:10|57.91|57.91|57.95|57.95|57.95|57.95|57.91|57.91|0
1628099900000|2021-08-04 17:58:20|57.81|57.81|58.03|58.03|58.03|58.03|57.81|57.81|0
1628099910000|2021-08-04 17:58:30|57.95|57.95|58.04|58.04|58.04|58.04|57.95|57.95|0
1628099920000|2021-08-04 17:58:40|58.07|58.07|58.09|58.09|58.09|58.09|58.07|58.07|0
1628099930000|2021-08-04 17:58:50|57.96|57.96|58.02|58.02|58.02|58.02|57.96|57.96|0
1628099940000|2021-08-04 17:59:00|57.98|57.98|58.06|58.06|58.06|58.06|57.98|57.98|0
1628099950000|2021-08-04 17:59:10|58.08|58.08|58.24|58.24|58.24|58.24|58.08|58.08|0
1628099960000|2021-08-04 17:59:20|58.21|58.21|58.22|58.22|58.22|58.22|58.21|58.21|0
1628099970000|2021-08-04 17:59:30|58.36|58.36|58.41|58.41|58.41|58.41|58.36|58.36|0
1628099980000|2021-08-04 17:59:40|58.45|58.45|58.36|58.36|58.45|58.45|58.36|58.36|0
1628099990000|2021-08-04 17:59:50|58.46|58.46|58.95|58.95|58.95|58.95|58.46|58.46|0
1628100000000|2021-08-04 18:00:00|58.81|58.81|58.63|58.63|58.81|58.81|58.63|58.63|0
1628100010000|2021-08-04 18:00:10|59.17|59.17|59.63|59.63|59.63|59.63|59.17|59.17|0
1628100020000|2021-08-04 18:00:20|59.18|59.18|59.52|59.52|59.52|59.52|59.18|59.18|0
1628100030000|2021-08-04 18:00:30|59.46|59.46|59.5|59.5|59.5|59.5|59.46|59.46|0
1628100040000|2021-08-04 18:00:40|59.75|59.75|59.59|59.59|59.75|59.75|59.59|59.59|0
1628100050000|2021-08-04 18:00:50|59.63|59.63|59.62|59.62|59.63|59.63|59.62|59.62|0
1628100060000|2021-08-04 18:01:00|59.63|59.63|59.33|59.33|59.63|59.63|59.33|59.33|0
1628100070000|2021-08-04 18:01:10|59.59|59.59|59.63|59.63|59.63|59.63|59.59|59.59|0
1628100080000|2021-08-04 18:01:20|59.79|59.79|60|60|60|60|59.79|59.79|0
1628100090000|2021-08-04 18:01:30|60.04|60.04|59.91|59.91|60.04|60.04|59.91|59.91|0
1628100100000|2021-08-04 18:01:40|59.83|59.83|59.79|59.79|59.83|59.83|59.79|59.79|0
1628100110000|2021-08-04 18:01:50|59.73|59.73|59.71|59.71|59.73|59.73|59.71|59.71|0
1628100120000|2021-08-04 18:02:00|58.92|58.92|59.22|59.22|59.22|59.22|58.92|58.92|0
1628100130000|2021-08-04 18:02:10|59.3|59.3|59.08|59.08|59.3|59.3|59.08|59.08|0
1628100140000|2021-08-04 18:02:20|58.96|58.96|59.32|59.32|59.32|59.32|58.96|58.96|0
1628100150000|2021-08-04 18:02:30|59.21|59.21|59.25|59.25|59.25|59.25|59.21|59.21|0
1628100160000|2021-08-04 18:02:40|59.59|59.59|59.63|59.63|59.63|59.63|59.59|59.59|0
1628100170000|2021-08-04 18:02:50|59.6|59.6|59.7|59.7|59.7|59.7|59.6|59.6|0
1628100180000|2021-08-04 18:03:00|59.45|59.45|59.7|59.7|59.7|59.7|59.45|59.45|0
1628100190000|2021-08-04 18:03:10|59.85|59.85|59.91|59.91|59.91|59.91|59.85|59.85|0
1628100200000|2021-08-04 18:03:20|60.14|60.14|59.99|59.99|60.14|60.14|59.99|59.99|0
1628100210000|2021-08-04 18:03:30|60.11|60.11|60.17|60.17|60.17|60.17|60.11|60.11|0
1628100220000|2021-08-04 18:03:40|60.06|60.06|60.02|60.02|60.06|60.06|60.02|60.02|0
1628100230000|2021-08-04 18:03:50|60.52|60.52|60.28|60.28|60.52|60.52|60.28|60.28|0
1628100240000|2021-08-04 18:04:00|60.26|60.26|60.15|60.15|60.26|60.26|60.15|60.15|0
1628100250000|2021-08-04 18:04:10|60.4|60.4|60.34|60.34|60.4|60.4|60.34|60.34|0
1628100260000|2021-08-04 18:04:20|60.12|60.12|60.24|60.24|60.24|60.24|60.12|60.12|0
1628100270000|2021-08-04 18:04:30|60.54|60.54|60.69|60.69|60.69|60.69|60.54|60.54|0
1628100280000|2021-08-04 18:04:40|60.49|60.49|60.5|60.5|60.5|60.5|60.49|60.49|0
1628100290000|2021-08-04 18:04:50|60.81|60.81|60.95|60.95|60.95|60.95|60.81|60.81|0
1628100300000|2021-08-04 18:05:00|60.84|60.84|61.28|61.28|61.28|61.28|60.84|60.84|0
1628100310000|2021-08-04 18:05:10|61.13|61.13|61.27|61.27|61.27|61.27|61.13|61.13|0
1628100320000|2021-08-04 18:05:20|61.24|61.24|60.98|60.98|61.24|61.24|60.98|60.98|0
1628100330000|2021-08-04 18:05:30|60.93|60.93|60.76|60.76|60.93|60.93|60.76|60.76|0
1628100340000|2021-08-04 18:05:40|60.77|60.77|61|61|61|61|60.77|60.77|0
1628100350000|2021-08-04 18:05:50|60.86|60.86|60.82|60.82|60.86|60.86|60.82|60.82|0
1628100360000|2021-08-04 18:06:00|60.61|60.61|60.42|60.42|60.61|60.61|60.42|60.42|0
1628100370000|2021-08-04 18:06:10|59.76|59.76|59.71|59.71|59.76|59.76|59.71|59.71|0
1628100380000|2021-08-04 18:06:20|59.79|59.79|60.08|60.08|60.08|60.08|59.79|59.79|0
1628100390000|2021-08-04 18:06:30|60.38|60.38|60.21|60.21|60.38|60.38|60.21|60.21|0
1628100400000|2021-08-04 18:06:40|60.11|60.11|60.38|60.38|60.38|60.38|60.11|60.11|0
1628100410000|2021-08-04 18:06:50|60.33|60.33|60.37|60.37|60.37|60.37|60.33|60.33|0
1628100420000|2021-08-04 18:07:00|60.22|60.22|60.22|60.22|60.22|60.22|60.22|60.22|0
1628100430000|2021-08-04 18:07:10|59.92|59.92|59.94|59.94|59.94|59.94|59.92|59.92|0
1628100440000|2021-08-04 18:07:20|60.02|60.02|60.1|60.1|60.1|60.1|60.02|60.02|0
1628100450000|2021-08-04 18:07:30|59.92|59.92|60.15|60.15|60.15|60.15|59.92|59.92|0
1628100460000|2021-08-04 18:07:40|60.27|60.27|60.5|60.5|60.5|60.5|60.27|60.27|0
1628100470000|2021-08-04 18:07:50|60.57|60.57|60.58|60.58|60.58|60.58|60.57|60.57|0
1628100480000|2021-08-04 18:08:00|60.44|60.44|60.55|60.55|60.55|60.55|60.44|60.44|0
1628100490000|2021-08-04 18:08:10|60.56|60.56|60.52|60.52|60.56|60.56|60.52|60.52|0
1628100500000|2021-08-04 18:08:20|60.45|60.45|60.25|60.25|60.45|60.45|60.25|60.25|0
1628100510000|2021-08-04 18:08:30|59.94|59.94|60.09|60.09|60.09|60.09|59.94|59.94|0
1628100520000|2021-08-04 18:08:40|60.31|60.31|60.42|60.42|60.42|60.42|60.31|60.31|0
1628100530000|2021-08-04 18:08:50|60.32|60.32|60.29|60.29|60.32|60.32|60.29|60.29|0
1628100540000|2021-08-04 18:09:00|60|60|60|60|60|60|60|60|0
1628100550000|2021-08-04 18:09:10|60.28|60.28|60.14|60.14|60.28|60.28|60.14|60.14|0
1628100560000|2021-08-04 18:09:20|59.85|59.85|60.04|60.04|60.04|60.04|59.85|59.85|0
1628100570000|2021-08-04 18:09:30|59.99|59.99|60.06|60.06|60.06|60.06|59.99|59.99|0
1628100580000|2021-08-04 18:09:40|59.95|59.95|59.91|59.91|59.95|59.95|59.91|59.91|0
1628100590000|2021-08-04 18:09:50|59.83|59.83|59.85|59.85|59.85|59.85|59.83|59.83|0
1628100600000|2021-08-04 18:10:00|59.91|59.91|60.1|60.1|60.1|60.1|59.91|59.91|0
1628100610000|2021-08-04 18:10:10|60.21|60.21|60.21|60.21|60.21|60.21|60.21|60.21|0
1628100620000|2021-08-04 18:10:20|60.06|60.06|60.14|60.14|60.14|60.14|60.06|60.06|0
1628100630000|2021-08-04 18:10:30|60.11|60.11|60.12|60.12|60.12|60.12|60.11|60.11|0
1628100640000|2021-08-04 18:10:40|59.91|59.91|60.08|60.08|60.08|60.08|59.91|59.91|0
1628100650000|2021-08-04 18:10:50|59.85|59.85|60.04|60.04|60.04|60.04|59.85|59.85|0
1628100660000|2021-08-04 18:11:00|60.25|60.25|59.92|59.92|60.25|60.25|59.92|59.92|0
1628100670000|2021-08-04 18:11:10|60.14|60.14|60.34|60.34|60.34|60.34|60.14|60.14|0
1628100680000|2021-08-04 18:11:20|59.92|59.92|59.49|59.49|59.92|59.92|59.49|59.49|0
1628100690000|2021-08-04 18:11:30|58.96|58.96|59.38|59.38|59.38|59.38|58.96|58.96|0
1628100700000|2021-08-04 18:11:40|59.46|59.46|59.58|59.58|59.58|59.58|59.46|59.46|0
1628100710000|2021-08-04 18:11:50|59.68|59.68|59.68|59.68|59.68|59.68|59.68|59.68|0
1628100720000|2021-08-04 18:12:00|59.72|59.72|59.46|59.46|59.72|59.72|59.46|59.46|0
1628100730000|2021-08-04 18:12:10|59.5|59.5|59.51|59.51|59.51|59.51|59.5|59.5|0
1628100740000|2021-08-04 18:12:20|59.49|59.49|59.54|59.54|59.54|59.54|59.49|59.49|0
1628100750000|2021-08-04 18:12:30|59.46|59.46|59.68|59.68|59.68|59.68|59.46|59.46|0
1628100760000|2021-08-04 18:12:40|59.73|59.73|59.47|59.47|59.73|59.73|59.47|59.47|0
1628100770000|2021-08-04 18:12:50|59.61|59.61|59.67|59.67|59.67|59.67|59.61|59.61|0
1628100780000|2021-08-04 18:13:00|59.6|59.6|59.71|59.71|59.71|59.71|59.6|59.6|0
1628100790000|2021-08-04 18:13:10|59.83|59.83|59.74|59.74|59.83|59.83|59.74|59.74|0
1628100800000|2021-08-04 18:13:20|59.73|59.73|59.73|59.73|59.73|59.73|59.73|59.73|0
1628100810000|2021-08-04 18:13:30|59.74|59.74|59.59|59.59|59.74|59.74|59.59|59.59|0
1628100820000|2021-08-04 18:13:40|59.64|59.64|59.63|59.63|59.64|59.64|59.63|59.63|0
1628100830000|2021-08-04 18:13:50|59.61|59.61|59.78|59.78|59.78|59.78|59.61|59.61|0
1628100840000|2021-08-04 18:14:00|59.61|59.61|59.75|59.75|59.75|59.75|59.61|59.61|0
1628100850000|2021-08-04 18:14:10|59.35|59.35|59.19|59.19|59.35|59.35|59.19|59.19|0
1628100860000|2021-08-04 18:14:20|59.23|59.23|59.31|59.31|59.31|59.31|59.23|59.23|0
1628100870000|2021-08-04 18:14:30|59.16|59.16|59.23|59.23|59.23|59.23|59.16|59.16|0
1628100880000|2021-08-04 18:14:40|59.58|59.58|59.45|59.45|59.58|59.58|59.45|59.45|0
1628100890000|2021-08-04 18:14:50|59.5|59.5|59.47|59.47|59.5|59.5|59.47|59.47|0
1628100900000|2021-08-04 18:15:00|59.46|59.46|59.44|59.44|59.46|59.46|59.44|59.44|0
1628100910000|2021-08-04 18:15:10|59.42|59.42|59.42|59.42|59.42|59.42|59.42|59.42|0
1628100920000|2021-08-04 18:15:20|59.5|59.5|59.3|59.3|59.5|59.5|59.3|59.3|0
1628100930000|2021-08-04 18:15:30|59.58|59.58|59.57|59.57|59.58|59.58|59.57|59.57|0
1628100940000|2021-08-04 18:15:40|59.54|59.54|59.55|59.55|59.55|59.55|59.54|59.54|0
1628100950000|2021-08-04 18:15:50|59.54|59.54|59.5|59.5|59.54|59.54|59.5|59.5|0
1628100970000|2021-08-04 18:16:10|59.43|59.43|59.43|59.43|59.43|59.43|59.43|59.43|0
1628100980000|2021-08-04 18:16:20|59.64|59.64|59.75|59.75|59.75|59.75|59.64|59.64|0
1628100990000|2021-08-04 18:16:30|59.83|59.83|59.98|59.98|59.98|59.98|59.83|59.83|0
1628101000000|2021-08-04 18:16:40|60.01|60.01|60.09|60.09|60.09|60.09|60.01|60.01|0
1628101010000|2021-08-04 18:16:50|60.02|60.02|59.97|59.97|60.02|60.02|59.97|59.97|0
1628101020000|2021-08-04 18:17:00|59.99|59.99|59.83|59.83|59.99|59.99|59.83|59.83|0
1628101030000|2021-08-04 18:17:10|59.64|59.64|59.64|59.64|59.64|59.64|59.64|59.64|0
1628101040000|2021-08-04 18:17:20|59.75|59.75|59.81|59.81|59.81|59.81|59.75|59.75|0
1628101050000|2021-08-04 18:17:30|60.08|60.08|59.82|59.82|60.08|60.08|59.82|59.82|0
1628101060000|2021-08-04 18:17:40|59.88|59.88|59.75|59.75|59.88|59.88|59.75|59.75|0
1628101070000|2021-08-04 18:17:50|59.72|59.72|59.76|59.76|59.76|59.76|59.72|59.72|0
1628101080000|2021-08-04 18:18:00|59.69|59.69|59.76|59.76|59.76|59.76|59.69|59.69|0
1628101090000|2021-08-04 18:18:10|59.88|59.88|60|60|60|60|59.88|59.88|0
1628101100000|2021-08-04 18:18:20|60.19|60.19|60|60|60.19|60.19|60|60|0
1628101110000|2021-08-04 18:18:30|59.5|59.5|59.21|59.21|59.5|59.5|59.21|59.21|0
1628101120000|2021-08-04 18:18:40|59.18|59.18|59.35|59.35|59.35|59.35|59.18|59.18|0
1628101130000|2021-08-04 18:18:50|59.31|59.31|59.29|59.29|59.31|59.31|59.29|59.29|0
1628101140000|2021-08-04 18:19:00|58.73|58.73|58.68|58.68|58.73|58.73|58.68|58.68|0
1628101150000|2021-08-04 18:19:10|58.79|58.79|58.82|58.82|58.82|58.82|58.79|58.79|0
1628101160000|2021-08-04 18:19:20|58.92|58.92|58.88|58.88|58.92|58.92|58.88|58.88|0
1628101170000|2021-08-04 18:19:30|58.87|58.87|58.94|58.94|58.94|58.94|58.87|58.87|0
1628101180000|2021-08-04 18:19:40|58.79|58.79|57.65|57.65|58.79|58.79|57.65|57.65|0
1628101190000|2021-08-04 18:19:50|57.73|57.73|57.29|57.29|57.73|57.73|57.29|57.29|0
1628101200000|2021-08-04 18:20:00|57.38|57.38|57.26|57.26|57.38|57.38|57.26|57.26|0
1628101210000|2021-08-04 18:20:10|57.31|57.31|57.48|57.48|57.48|57.48|57.31|57.31|0
1628101220000|2021-08-04 18:20:20|57.22|57.22|57.19|57.19|57.22|57.22|57.19|57.19|0
1628101230000|2021-08-04 18:20:30|56.63|56.63|57.3|57.3|57.3|57.3|56.63|56.63|0
1628101240000|2021-08-04 18:20:40|57.25|57.25|56.96|56.96|57.25|57.25|56.96|56.96|0
1628101250000|2021-08-04 18:20:50|57.15|57.15|57.03|57.03|57.15|57.15|57.03|57.03|0
1628101260000|2021-08-04 18:21:00|57.16|57.16|57.23|57.23|57.23|57.23|57.16|57.16|0
1628101270000|2021-08-04 18:21:10|57.33|57.33|57.5|57.5|57.5|57.5|57.33|57.33|0
1628101280000|2021-08-04 18:21:20|57.58|57.58|57.55|57.55|57.58|57.58|57.55|57.55|0
1628101290000|2021-08-04 18:21:30|57.52|57.52|57.46|57.46|57.52|57.52|57.46|57.46|0
1628101300000|2021-08-04 18:21:40|57.54|57.54|57.58|57.58|57.58|57.58|57.54|57.54|0
1628101310000|2021-08-04 18:21:50|57.23|57.23|57.12|57.12|57.23|57.23|57.12|57.12|0
1628101320000|2021-08-04 18:22:00|57.39|57.39|57.42|57.42|57.42|57.42|57.39|57.39|0
1628101330000|2021-08-04 18:22:10|57.44|57.44|57.49|57.49|57.49|57.49|57.44|57.44|0
1628101340000|2021-08-04 18:22:20|57.55|57.55|57.55|57.55|57.55|57.55|57.55|57.55|0
1628101350000|2021-08-04 18:22:30|57.56|57.56|57.51|57.51|57.56|57.56|57.51|57.51|0
1628101360000|2021-08-04 18:22:40|57.43|57.43|57.49|57.49|57.49|57.49|57.43|57.43|0
1628101370000|2021-08-04 18:22:50|57.44|57.44|57.49|57.49|57.49|57.49|57.44|57.44|0
1628101380000|2021-08-04 18:23:00|57.42|57.42|57.3|57.3|57.42|57.42|57.3|57.3|0
1628101390000|2021-08-04 18:23:10|57.31|57.31|57.38|57.38|57.38|57.38|57.31|57.31|0
1628101400000|2021-08-04 18:23:20|57.33|57.33|57.49|57.49|57.49|57.49|57.33|57.33|0
1628101410000|2021-08-04 18:23:30|57.28|57.28|57.2|57.2|57.28|57.28|57.2|57.2|0
1628101420000|2021-08-04 18:23:40|57.14|57.14|57.17|57.17|57.17|57.17|57.14|57.14|0
1628101430000|2021-08-04 18:23:50|56.96|56.96|56.82|56.82|56.96|56.96|56.82|56.82|0
1628101440000|2021-08-04 18:24:00|57.09|57.09|56.99|56.99|57.09|57.09|56.99|56.99|0
1628101450000|2021-08-04 18:24:10|57.13|57.13|57.12|57.12|57.13|57.13|57.12|57.12|0
1628101460000|2021-08-04 18:24:20|57.15|57.15|56.97|56.97|57.15|57.15|56.97|56.97|0
1628101470000|2021-08-04 18:24:30|57.16|57.16|57.15|57.15|57.16|57.16|57.15|57.15|0
1628101480000|2021-08-04 18:24:40|57.18|57.18|57.16|57.16|57.18|57.18|57.16|57.16|0
1628101490000|2021-08-04 18:24:50|57.11|57.11|57.25|57.25|57.25|57.25|57.11|57.11|0
1628101500000|2021-08-04 18:25:00|57.39|57.39|57.37|57.37|57.39|57.39|57.37|57.37|0
1628101510000|2021-08-04 18:25:10|57.49|57.49|57.54|57.54|57.54|57.54|57.49|57.49|0
1628101520000|2021-08-04 18:25:20|57.62|57.62|57.72|57.72|57.72|57.72|57.62|57.62|0
1628101530000|2021-08-04 18:25:30|57.82|57.82|57.79|57.79|57.82|57.82|57.79|57.79|0
1628101540000|2021-08-04 18:25:40|57.99|57.99|57.75|57.75|57.99|57.99|57.75|57.75|0
1628101550000|2021-08-04 18:25:50|57.98|57.98|57.98|57.98|57.98|57.98|57.98|57.98|0
1628101560000|2021-08-04 18:26:00|57.96|57.96|57.91|57.91|57.96|57.96|57.91|57.91|0
1628101570000|2021-08-04 18:26:10|58|58|58.1|58.1|58.1|58.1|58|58|0
1628101580000|2021-08-04 18:26:20|57.96|57.96|57.99|57.99|57.99|57.99|57.96|57.96|0
1628101590000|2021-08-04 18:26:30|58.1|58.1|57.96|57.96|58.1|58.1|57.96|57.96|0
1628101600000|2021-08-04 18:26:40|58.19|58.19|58|58|58.19|58.19|58|58|0
1628101610000|2021-08-04 18:26:50|58.07|58.07|58.11|58.11|58.11|58.11|58.07|58.07|0
1628101620000|2021-08-04 18:27:00|58.08|58.08|57.89|57.89|58.08|58.08|57.89|57.89|0
1628101630000|2021-08-04 18:27:10|57.97|57.97|57.99|57.99|57.99|57.99|57.97|57.97|0
1628101640000|2021-08-04 18:27:20|57.96|57.96|57.98|57.98|57.98|57.98|57.96|57.96|0
1628101650000|2021-08-04 18:27:30|57.97|57.97|57.7|57.7|57.97|57.97|57.7|57.7|0
1628101660000|2021-08-04 18:27:40|57.55|57.55|57.4|57.4|57.55|57.55|57.4|57.4|0
1628101670000|2021-08-04 18:27:50|57|57|57.08|57.08|57.08|57.08|57|57|0
1628101680000|2021-08-04 18:28:00|57.29|57.29|57.41|57.41|57.41|57.41|57.29|57.29|0
1628101690000|2021-08-04 18:28:10|57.48|57.48|57.47|57.47|57.48|57.48|57.47|57.47|0
1628101700000|2021-08-04 18:28:20|57.58|57.58|57.58|57.58|57.58|57.58|57.58|57.58|0
1628101710000|2021-08-04 18:28:30|57.57|57.57|57.62|57.62|57.62|57.62|57.57|57.57|0
1628101720000|2021-08-04 18:28:40|57.58|57.58|57.62|57.62|57.62|57.62|57.58|57.58|0
1628101730000|2021-08-04 18:28:50|57.66|57.66|57.83|57.83|57.83|57.83|57.66|57.66|0
1628101740000|2021-08-04 18:29:00|57.77|57.77|57.82|57.82|57.82|57.82|57.77|57.77|0
1628101750000|2021-08-04 18:29:10|57.9|57.9|57.63|57.63|57.9|57.9|57.63|57.63|0
1628101760000|2021-08-04 18:29:20|57.61|57.61|57.61|57.61|57.61|57.61|57.61|57.61|0
1628101770000|2021-08-04 18:29:30|57.58|57.58|57.75|57.75|57.75|57.75|57.58|57.58|0
1628101780000|2021-08-04 18:29:40|57.68|57.68|57.63|57.63|57.68|57.68|57.63|57.63|0
1628101790000|2021-08-04 18:29:50|57.61|57.61|57.63|57.63|57.63|57.63|57.61|57.61|0
1628101800000|2021-08-04 18:30:00|57.44|57.44|57.46|57.46|57.46|57.46|57.44|57.44|0
1628101810000|2021-08-04 18:30:10|57.29|57.29|57.46|57.46|57.46|57.46|57.29|57.29|0
1628101820000|2021-08-04 18:30:20|57.5|57.5|57.53|57.53|57.53|57.53|57.5|57.5|0
1628101830000|2021-08-04 18:30:30|57.7|57.7|57.82|57.82|57.82|57.82|57.7|57.7|0
1628101840000|2021-08-04 18:30:40|57.87|57.87|57.84|57.84|57.87|57.87|57.84|57.84|0
1628101850000|2021-08-04 18:30:50|57.82|57.82|57.75|57.75|57.82|57.82|57.75|57.75|0
1628101870000|2021-08-04 18:31:10|57.79|57.79|57.8|57.8|57.8|57.8|57.79|57.79|0
1628101880000|2021-08-04 18:31:20|57.87|57.87|57.84|57.84|57.87|57.87|57.84|57.84|0
1628101890000|2021-08-04 18:31:30|58.04|58.04|57.98|57.98|58.04|58.04|57.98|57.98|0
1628101900000|2021-08-04 18:31:40|58|58|58.05|58.05|58.05|58.05|58|58|0
1628101910000|2021-08-04 18:31:50|58.12|58.12|57.95|57.95|58.12|58.12|57.95|57.95|0
1628101920000|2021-08-04 18:32:00|58.04|58.04|57.97|57.97|58.04|58.04|57.97|57.97|0
1628101930000|2021-08-04 18:32:10|57.95|57.95|58.05|58.05|58.05|58.05|57.95|57.95|0
1628101940000|2021-08-04 18:32:20|58.16|58.16|58.23|58.23|58.23|58.23|58.16|58.16|0
1628101950000|2021-08-04 18:32:30|58.11|58.11|58.18|58.18|58.18|58.18|58.11|58.11|0
1628101960000|2021-08-04 18:32:40|58.21|58.21|58.34|58.34|58.34|58.34|58.21|58.21|0
1628101970000|2021-08-04 18:32:50|58.35|58.35|58.25|58.25|58.35|58.35|58.25|58.25|0
1628101980000|2021-08-04 18:33:00|58.4|58.4|58.33|58.33|58.4|58.4|58.33|58.33|0
1628101990000|2021-08-04 18:33:10|58.41|58.41|58.33|58.33|58.41|58.41|58.33|58.33|0
1628102000000|2021-08-04 18:33:20|58.26|58.26|58.3|58.3|58.3|58.3|58.26|58.26|0
1628102010000|2021-08-04 18:33:30|58.33|58.33|58.22|58.22|58.33|58.33|58.22|58.22|0
1628102020000|2021-08-04 18:33:40|58.33|58.33|58.23|58.23|58.33|58.33|58.23|58.23|0
1628102030000|2021-08-04 18:33:50|58.38|58.38|58.92|58.92|58.92|58.92|58.38|58.38|0
1628102040000|2021-08-04 18:34:00|58.89|58.89|58.78|58.78|58.89|58.89|58.78|58.78|0
1628102050000|2021-08-04 18:34:10|58.82|58.82|58.66|58.66|58.82|58.82|58.66|58.66|0
1628102060000|2021-08-04 18:34:20|58.83|58.83|59.11|59.11|59.11|59.11|58.83|58.83|0
1628102070000|2021-08-04 18:34:30|59.26|59.26|59.16|59.16|59.26|59.26|59.16|59.16|0
1628102080000|2021-08-04 18:34:40|59.15|59.15|59.08|59.08|59.15|59.15|59.08|59.08|0
1628102090000|2021-08-04 18:34:50|59.13|59.13|59.05|59.05|59.13|59.13|59.05|59.05|0
1628102100000|2021-08-04 18:35:00|59.2|59.2|58.92|58.92|59.2|59.2|58.92|58.92|0
1628102110000|2021-08-04 18:35:10|58.84|58.84|58.93|58.93|58.93|58.93|58.84|58.84|0
1628102120000|2021-08-04 18:35:20|58.99|58.99|59.08|59.08|59.08|59.08|58.99|58.99|0
1628102130000|2021-08-04 18:35:30|59.12|59.12|59.03|59.03|59.12|59.12|59.03|59.03|0
1628102140000|2021-08-04 18:35:40|59.1|59.1|59.01|59.01|59.1|59.1|59.01|59.01|0
1628102150000|2021-08-04 18:35:50|59|59|59.07|59.07|59.07|59.07|59|59|0
1628102160000|2021-08-04 18:36:00|58.98|58.98|59.12|59.12|59.12|59.12|58.98|58.98|0
1628102170000|2021-08-04 18:36:10|59.07|59.07|58.99|58.99|59.07|59.07|58.99|58.99|0
1628102180000|2021-08-04 18:36:20|58.87|58.87|58.91|58.91|58.91|58.91|58.87|58.87|0
1628102190000|2021-08-04 18:36:30|58.92|58.92|58.61|58.61|58.92|58.92|58.61|58.61|0
1628102200000|2021-08-04 18:36:40|58.59|58.59|58.7|58.7|58.7|58.7|58.59|58.59|0
1628102210000|2021-08-04 18:36:50|58.5|58.5|58.73|58.73|58.73|58.73|58.5|58.5|0
1628102220000|2021-08-04 18:37:00|58.6|58.6|58.3|58.3|58.6|58.6|58.3|58.3|0
1628102230000|2021-08-04 18:37:10|58.1|58.1|58.27|58.27|58.27|58.27|58.1|58.1|0
1628102240000|2021-08-04 18:37:20|58.12|58.12|58.04|58.04|58.12|58.12|58.04|58.04|0
1628102250000|2021-08-04 18:37:30|57.95|57.95|57.91|57.91|57.95|57.95|57.91|57.91|0
1628102260000|2021-08-04 18:37:40|58.08|58.08|58.28|58.28|58.28|58.28|58.08|58.08|0
1628102270000|2021-08-04 18:37:50|58.14|58.14|58.23|58.23|58.23|58.23|58.14|58.14|0
1628102280000|2021-08-04 18:38:00|58.29|58.29|58.31|58.31|58.31|58.31|58.29|58.29|0
1628102290000|2021-08-04 18:38:10|58.16|58.16|58.27|58.27|58.27|58.27|58.16|58.16|0
1628102300000|2021-08-04 18:38:20|58.2|58.2|58.2|58.2|58.2|58.2|58.2|58.2|0
1628102310000|2021-08-04 18:38:30|58.21|58.21|58.24|58.24|58.24|58.24|58.21|58.21|0
1628102320000|2021-08-04 18:38:40|58.41|58.41|58.1|58.1|58.41|58.41|58.1|58.1|0
1628102330000|2021-08-04 18:38:50|58.08|58.08|58.08|58.08|58.08|58.08|58.08|58.08|0
1628102340000|2021-08-04 18:39:00|58.14|58.14|58.27|58.27|58.27|58.27|58.14|58.14|0
1628102350000|2021-08-04 18:39:10|58.14|58.14|58.22|58.22|58.22|58.22|58.14|58.14|0
1628102360000|2021-08-04 18:39:20|58.1|58.1|58.21|58.21|58.21|58.21|58.1|58.1|0
1628102370000|2021-08-04 18:39:30|58.12|58.12|58.3|58.3|58.3|58.3|58.12|58.12|0
1628102380000|2021-08-04 18:39:40|58.5|58.5|58.37|58.37|58.5|58.5|58.37|58.37|0
1628102390000|2021-08-04 18:39:50|58.39|58.39|58.41|58.41|58.41|58.41|58.39|58.39|0
1628102400000|2021-08-04 18:40:00|58.34|58.34|58.1|58.1|58.34|58.34|58.1|58.1|0
1628102410000|2021-08-04 18:40:10|58.28|58.28|58.35|58.35|58.35|58.35|58.28|58.28|0
1628102420000|2021-08-04 18:40:20|58.3|58.3|58.18|58.18|58.3|58.3|58.18|58.18|0
1628102430000|2021-08-04 18:40:30|58.25|58.25|58.24|58.24|58.25|58.25|58.24|58.24|0
1628102440000|2021-08-04 18:40:40|58.33|58.33|58.09|58.09|58.33|58.33|58.09|58.09|0
1628102450000|2021-08-04 18:40:50|58.17|58.17|58.08|58.08|58.17|58.17|58.08|58.08|0
1628102460000|2021-08-04 18:41:00|58.23|58.23|58.18|58.18|58.23|58.23|58.18|58.18|0
1628102470000|2021-08-04 18:41:10|58.26|58.26|58.33|58.33|58.33|58.33|58.26|58.26|0
1628102480000|2021-08-04 18:41:20|58.3|58.3|58.24|58.24|58.3|58.3|58.24|58.24|0
1628102490000|2021-08-04 18:41:30|58.33|58.33|58.31|58.31|58.33|58.33|58.31|58.31|0
1628102500000|2021-08-04 18:41:40|58.21|58.21|58.2|58.2|58.21|58.21|58.2|58.2|0
1628102510000|2021-08-04 18:41:50|57.93|57.93|58.07|58.07|58.07|58.07|57.93|57.93|0
1628102520000|2021-08-04 18:42:00|58.15|58.15|58.08|58.08|58.15|58.15|58.08|58.08|0
1628102530000|2021-08-04 18:42:10|58.04|58.04|58.2|58.2|58.2|58.2|58.04|58.04|0
1628102540000|2021-08-04 18:42:20|58.32|58.32|58.54|58.54|58.54|58.54|58.32|58.32|0
1628102550000|2021-08-04 18:42:30|58.43|58.43|58.43|58.43|58.43|58.43|58.43|58.43|0
1628102560000|2021-08-04 18:42:40|58.42|58.42|58.53|58.53|58.53|58.53|58.42|58.42|0
1628102570000|2021-08-04 18:42:50|58.45|58.45|58.37|58.37|58.45|58.45|58.37|58.37|0
1628102580000|2021-08-04 18:43:00|58.33|58.33|58.3|58.3|58.33|58.33|58.3|58.3|0
1628102590000|2021-08-04 18:43:10|58.41|58.41|58.47|58.47|58.47|58.47|58.41|58.41|0
1628102600000|2021-08-04 18:43:20|58.46|58.46|58.46|58.46|58.46|58.46|58.46|58.46|0
1628102610000|2021-08-04 18:43:30|58.38|58.38|58.4|58.4|58.4|58.4|58.38|58.38|0
1628102620000|2021-08-04 18:43:40|58.38|58.38|58.5|58.5|58.5|58.5|58.38|58.38|0
1628102630000|2021-08-04 18:43:50|58.37|58.37|58.5|58.5|58.5|58.5|58.37|58.37|0
1628102640000|2021-08-04 18:44:00|58.39|58.39|58.18|58.18|58.39|58.39|58.18|58.18|0
1628102650000|2021-08-04 18:44:10|57.35|57.35|57.47|57.47|57.47|57.47|57.35|57.35|0
1628102660000|2021-08-04 18:44:20|57.58|57.58|57.65|57.65|57.65|57.65|57.58|57.58|0
1628102670000|2021-08-04 18:44:30|57.58|57.58|57.93|57.93|57.93|57.93|57.58|57.58|0
1628102680000|2021-08-04 18:44:40|57.76|57.76|57.66|57.66|57.76|57.76|57.66|57.66|0
1628102700000|2021-08-04 18:45:00|57.75|57.75|57.49|57.49|57.75|57.75|57.49|57.49|0
1628102710000|2021-08-04 18:45:10|57.41|57.41|57.44|57.44|57.44|57.44|57.41|57.41|0
1628102720000|2021-08-04 18:45:20|57.47|57.47|57.5|57.5|57.5|57.5|57.47|57.47|0
1628102730000|2021-08-04 18:45:30|57.62|57.62|57.7|57.7|57.7|57.7|57.62|57.62|0
1628102740000|2021-08-04 18:45:40|57.73|57.73|57.56|57.56|57.73|57.73|57.56|57.56|0
1628102750000|2021-08-04 18:45:50|57.64|57.64|57.6|57.6|57.64|57.64|57.6|57.6|0
1628102760000|2021-08-04 18:46:00|57.67|57.67|57.58|57.58|57.67|57.67|57.58|57.58|0
1628102770000|2021-08-04 18:46:10|57.75|57.75|57.52|57.52|57.75|57.75|57.52|57.52|0
1628102780000|2021-08-04 18:46:20|57.61|57.61|57.58|57.58|57.61|57.61|57.58|57.58|0
1628102790000|2021-08-04 18:46:30|57.47|57.47|57.24|57.24|57.47|57.47|57.24|57.24|0
1628102800000|2021-08-04 18:46:40|57.42|57.42|57.36|57.36|57.42|57.42|57.36|57.36|0
1628102810000|2021-08-04 18:46:50|57.42|57.42|57.12|57.12|57.42|57.42|57.12|57.12|0
1628102820000|2021-08-04 18:47:00|57.04|57.04|56.99|56.99|57.04|57.04|56.99|56.99|0
1628102830000|2021-08-04 18:47:10|57.15|57.15|57|57|57.15|57.15|57|57|0
1628102840000|2021-08-04 18:47:20|57.06|57.06|57.07|57.07|57.07|57.07|57.06|57.06|0
1628102850000|2021-08-04 18:47:30|57.05|57.05|57.1|57.1|57.1|57.1|57.05|57.05|0
1628102860000|2021-08-04 18:47:40|56.99|56.99|56.99|56.99|56.99|56.99|56.99|56.99|0
1628102870000|2021-08-04 18:47:50|56.91|56.91|56.84|56.84|56.91|56.91|56.84|56.84|0
1628102880000|2021-08-04 18:48:00|56.91|56.91|56.93|56.93|56.93|56.93|56.91|56.91|0
1628102890000|2021-08-04 18:48:10|56.96|56.96|56.97|56.97|56.97|56.97|56.96|56.96|0
1628102900000|2021-08-04 18:48:20|56.98|56.98|57.16|57.16|57.16|57.16|56.98|56.98|0
1628102910000|2021-08-04 18:48:30|56.98|56.98|57.07|57.07|57.07|57.07|56.98|56.98|0
1628102920000|2021-08-04 18:48:40|57.09|57.09|56.92|56.92|57.09|57.09|56.92|56.92|0
1628102930000|2021-08-04 18:48:50|57.04|57.04|57.04|57.04|57.04|57.04|57.04|57.04|0
1628102940000|2021-08-04 18:49:00|56.99|56.99|56.92|56.92|56.99|56.99|56.92|56.92|0
1628102950000|2021-08-04 18:49:10|56.99|56.99|57.28|57.28|57.28|57.28|56.99|56.99|0
1628102960000|2021-08-04 18:49:20|57.07|57.07|57.05|57.05|57.07|57.07|57.05|57.05|0
1628102970000|2021-08-04 18:49:30|57.13|57.13|57.13|57.13|57.13|57.13|57.13|57.13|0
1628102980000|2021-08-04 18:49:40|57.05|57.05|57.18|57.18|57.18|57.18|57.05|57.05|0
1628102990000|2021-08-04 18:49:50|57.31|57.31|57.3|57.3|57.31|57.31|57.3|57.3|0
1628103000000|2021-08-04 18:50:00|57.29|57.29|57.08|57.08|57.29|57.29|57.08|57.08|0
1628103010000|2021-08-04 18:50:10|57.24|57.24|57.24|57.24|57.24|57.24|57.24|57.24|0
1628103020000|2021-08-04 18:50:20|57.31|57.31|57.36|57.36|57.36|57.36|57.31|57.31|0
1628103030000|2021-08-04 18:50:30|57.34|57.34|57.49|57.49|57.49|57.49|57.34|57.34|0
1628103040000|2021-08-04 18:50:40|57.61|57.61|57.46|57.46|57.61|57.61|57.46|57.46|0
1628103050000|2021-08-04 18:50:50|57.65|57.65|57.5|57.5|57.65|57.65|57.5|57.5|0
1628103060000|2021-08-04 18:51:00|57.75|57.75|57.8|57.8|57.8|57.8|57.75|57.75|0
1628103070000|2021-08-04 18:51:10|57.81|57.81|57.84|57.84|57.84|57.84|57.81|57.81|0
1628103080000|2021-08-04 18:51:20|57.82|57.82|57.86|57.86|57.86|57.86|57.82|57.82|0
1628103090000|2021-08-04 18:51:30|57.81|57.81|57.81|57.81|57.81|57.81|57.81|57.81|0
1628103100000|2021-08-04 18:51:40|57.8|57.8|57.75|57.75|57.8|57.8|57.75|57.75|0
1628103110000|2021-08-04 18:51:50|57.86|57.86|57.85|57.85|57.86|57.86|57.85|57.85|0
1628103120000|2021-08-04 18:52:00|57.75|57.75|57.67|57.67|57.75|57.75|57.67|57.67|0
1628103130000|2021-08-04 18:52:10|57.77|57.77|57.72|57.72|57.77|57.77|57.72|57.72|0
1628103140000|2021-08-04 18:52:20|57.88|57.88|57.88|57.88|57.88|57.88|57.88|57.88|0
1628103150000|2021-08-04 18:52:30|57.92|57.92|58|58|58|58|57.92|57.92|0
1628103160000|2021-08-04 18:52:40|57.79|57.79|57.81|57.81|57.81|57.81|57.79|57.79|0
1628103170000|2021-08-04 18:52:50|58.05|58.05|58.24|58.24|58.24|58.24|58.05|58.05|0
1628103180000|2021-08-04 18:53:00|57.94|57.94|58.06|58.06|58.06|58.06|57.94|57.94|0
1628103190000|2021-08-04 18:53:10|57.81|57.81|58.07|58.07|58.07|58.07|57.81|57.81|0
1628103200000|2021-08-04 18:53:20|58.15|58.15|58.07|58.07|58.15|58.15|58.07|58.07|0
1628103210000|2021-08-04 18:53:30|58|58|58|58|58|58|58|58|0
1628103220000|2021-08-04 18:53:40|57.98|57.98|57.9|57.9|57.98|57.98|57.9|57.9|0
1628103230000|2021-08-04 18:53:50|57.83|57.83|57.95|57.95|57.95|57.95|57.83|57.83|0
1628103240000|2021-08-04 18:54:00|57.87|57.87|57.66|57.66|57.87|57.87|57.66|57.66|0
1628103250000|2021-08-04 18:54:10|57.78|57.78|57.45|57.45|57.78|57.78|57.45|57.45|0
1628103260000|2021-08-04 18:54:20|57.44|57.44|57.6|57.6|57.6|57.6|57.44|57.44|0
1628103270000|2021-08-04 18:54:30|57.53|57.53|57.6|57.6|57.6|57.6|57.53|57.53|0
1628103280000|2021-08-04 18:54:40|57.69|57.69|57.81|57.81|57.81|57.81|57.69|57.69|0
1628103290000|2021-08-04 18:54:50|57.69|57.69|57.69|57.69|57.69|57.69|57.69|57.69|0
1628103300000|2021-08-04 18:55:00|57.87|57.87|57.79|57.79|57.87|57.87|57.79|57.79|0
1628103310000|2021-08-04 18:55:10|57.86|57.86|57.82|57.82|57.86|57.86|57.82|57.82|0
1628103320000|2021-08-04 18:55:20|57.76|57.76|57.81|57.81|57.81|57.81|57.76|57.76|0
1628103330000|2021-08-04 18:55:30|58.02|58.02|58.25|58.25|58.25|58.25|58.02|58.02|0
1628103340000|2021-08-04 18:55:40|58.23|58.23|58.2|58.2|58.23|58.23|58.2|58.2|0
1628103350000|2021-08-04 18:55:50|58.16|58.16|58.18|58.18|58.18|58.18|58.16|58.16|0
1628103360000|2021-08-04 18:56:00|58.2|58.2|58.33|58.33|58.33|58.33|58.2|58.2|0
1628103370000|2021-08-04 18:56:10|58.39|58.39|58.33|58.33|58.39|58.39|58.33|58.33|0
1628103380000|2021-08-04 18:56:20|58.37|58.37|58.37|58.37|58.37|58.37|58.37|58.37|0
1628103390000|2021-08-04 18:56:30|58.38|58.38|58.65|58.65|58.65|58.65|58.38|58.38|0
1628103400000|2021-08-04 18:56:40|58.61|58.61|58.8|58.8|58.8|58.8|58.61|58.61|0
1628103410000|2021-08-04 18:56:50|58.58|58.58|58.34|58.34|58.58|58.58|58.34|58.34|0
1628103420000|2021-08-04 18:57:00|58.42|58.42|58.22|58.22|58.42|58.42|58.22|58.22|0
1628103430000|2021-08-04 18:57:10|58.55|58.55|58.21|58.21|58.55|58.55|58.21|58.21|0
1628103440000|2021-08-04 18:57:20|58.51|58.51|58.5|58.5|58.51|58.51|58.5|58.5|0
1628103450000|2021-08-04 18:57:30|58.35|58.35|58.35|58.35|58.35|58.35|58.35|58.35|0
1628103460000|2021-08-04 18:57:40|58.37|58.37|58.3|58.3|58.37|58.37|58.3|58.3|0
1628103470000|2021-08-04 18:57:50|58.35|58.35|58.37|58.37|58.37|58.37|58.35|58.35|0
1628103480000|2021-08-04 18:58:00|58.29|58.29|58.22|58.22|58.29|58.29|58.22|58.22|0
1628103490000|2021-08-04 18:58:10|58.18|58.18|58.25|58.25|58.25|58.25|58.18|58.18|0
1628103500000|2021-08-04 18:58:20|58.3|58.3|58.29|58.29|58.3|58.3|58.29|58.29|0
1628103510000|2021-08-04 18:58:30|58.21|58.21|58.24|58.24|58.24|58.24|58.21|58.21|0
1628103520000|2021-08-04 18:58:40|58.21|58.21|58.37|58.37|58.37|58.37|58.21|58.21|0
1628103530000|2021-08-04 18:58:50|58.25|58.25|58.31|58.31|58.31|58.31|58.25|58.25|0
1628103540000|2021-08-04 18:59:00|58.32|58.32|58.28|58.28|58.32|58.32|58.28|58.28|0
1628103550000|2021-08-04 18:59:10|58.27|58.27|58.47|58.47|58.47|58.47|58.27|58.27|0
1628103560000|2021-08-04 18:59:20|58.49|58.49|58.62|58.62|58.62|58.62|58.49|58.49|0
1628103570000|2021-08-04 18:59:30|58.5|58.5|58.41|58.41|58.5|58.5|58.41|58.41|0
1628103580000|2021-08-04 18:59:40|58.61|58.61|58.51|58.51|58.61|58.61|58.51|58.51|0
1628103590000|2021-08-04 18:59:50|58.48|58.48|58.51|58.51|58.51|58.51|58.48|58.48|0
1628103600000|2021-08-04 19:00:00|58.47|58.47|58.43|58.43|58.47|58.47|58.43|58.43|0
1628103610000|2021-08-04 19:00:10|58.39|58.39|58.5|58.5|58.5|58.5|58.39|58.39|0
1628103620000|2021-08-04 19:00:20|58.45|58.45|58.33|58.33|58.45|58.45|58.33|58.33|0
1628103630000|2021-08-04 19:00:30|57.78|57.78|57.88|57.88|57.88|57.88|57.78|57.78|0
1628103640000|2021-08-04 19:00:40|57.85|57.85|57.79|57.79|57.85|57.85|57.79|57.79|0
1628103650000|2021-08-04 19:00:50|57.87|57.87|57.87|57.87|57.87|57.87|57.87|57.87|0
1628103660000|2021-08-04 19:01:00|57.94|57.94|57.92|57.92|57.94|57.94|57.92|57.92|0
1628103670000|2021-08-04 19:01:10|58.2|58.2|58.08|58.08|58.2|58.2|58.08|58.08|0
1628103680000|2021-08-04 19:01:20|58.13|58.13|58.08|58.08|58.13|58.13|58.08|58.08|0
1628103690000|2021-08-04 19:01:30|58.16|58.16|58.2|58.2|58.2|58.2|58.16|58.16|0
1628103700000|2021-08-04 19:01:40|57.95|57.95|58.06|58.06|58.06|58.06|57.95|57.95|0
1628103710000|2021-08-04 19:01:50|57.95|57.95|58.06|58.06|58.06|58.06|57.95|57.95|0
1628103720000|2021-08-04 19:02:00|58.04|58.04|58.29|58.29|58.29|58.29|58.04|58.04|0
1628103730000|2021-08-04 19:02:10|58.28|58.28|58.26|58.26|58.28|58.28|58.26|58.26|0
1628103740000|2021-08-04 19:02:20|58.32|58.32|58.32|58.32|58.32|58.32|58.32|58.32|0
1628103750000|2021-08-04 19:02:30|58.25|58.25|58.26|58.26|58.26|58.26|58.25|58.25|0
1628103760000|2021-08-04 19:02:40|58.46|58.46|57.91|57.91|58.46|58.46|57.91|57.91|0
1628103770000|2021-08-04 19:02:50|58.21|58.21|58.08|58.08|58.21|58.21|58.08|58.08|0
1628103780000|2021-08-04 19:03:00|58.01|58.01|58.06|58.06|58.06|58.06|58.01|58.01|0
1628103790000|2021-08-04 19:03:10|57.96|57.96|57.96|57.96|57.96|57.96|57.96|57.96|0
1628103800000|2021-08-04 19:03:20|57.83|57.83|57.83|57.83|57.83|57.83|57.83|57.83|0
1628103810000|2021-08-04 19:03:30|57.92|57.92|57.93|57.93|57.93|57.93|57.92|57.92|0
1628103820000|2021-08-04 19:03:40|57.95|57.95|57.87|57.87|57.95|57.95|57.87|57.87|0
1628103830000|2021-08-04 19:03:50|57.56|57.56|57.42|57.42|57.56|57.56|57.42|57.42|0
1628103840000|2021-08-04 19:04:00|57.35|57.35|57.71|57.71|57.71|57.71|57.35|57.35|0
1628103850000|2021-08-04 19:04:10|57.85|57.85|57.55|57.55|57.85|57.85|57.55|57.55|0
1628103860000|2021-08-04 19:04:20|57.63|57.63|57.66|57.66|57.66|57.66|57.63|57.63|0
1628103870000|2021-08-04 19:04:30|57.7|57.7|57.87|57.87|57.87|57.87|57.7|57.7|0
1628103880000|2021-08-04 19:04:40|57.95|57.95|57.95|57.95|57.95|57.95|57.95|57.95|0
1628103890000|2021-08-04 19:04:50|58.21|58.21|58.09|58.09|58.21|58.21|58.09|58.09|0
1628103900000|2021-08-04 19:05:00|57.98|57.98|57.91|57.91|57.98|57.98|57.91|57.91|0
1628103910000|2021-08-04 19:05:10|58.05|58.05|58.08|58.08|58.08|58.08|58.05|58.05|0
1628103920000|2021-08-04 19:05:20|58|58|58.08|58.08|58.08|58.08|58|58|0
1628103930000|2021-08-04 19:05:30|58|58|58|58|58|58|58|58|0
1628103940000|2021-08-04 19:05:40|58.14|58.14|58.23|58.23|58.23|58.23|58.14|58.14|0
1628103950000|2021-08-04 19:05:50|58.51|58.51|58.7|58.7|58.7|58.7|58.51|58.51|0
1628103960000|2021-08-04 19:06:00|58.61|58.61|58.58|58.58|58.61|58.61|58.58|58.58|0
1628103970000|2021-08-04 19:06:10|58.6|58.6|58.79|58.79|58.79|58.79|58.6|58.6|0
1628103980000|2021-08-04 19:06:20|58.63|58.63|58.69|58.69|58.69|58.69|58.63|58.63|0
1628103990000|2021-08-04 19:06:30|58.53|58.53|58.56|58.56|58.56|58.56|58.53|58.53|0
1628104000000|2021-08-04 19:06:40|58.46|58.46|58.55|58.55|58.55|58.55|58.46|58.46|0
1628104010000|2021-08-04 19:06:50|58.56|58.56|58.54|58.54|58.56|58.56|58.54|58.54|0
1628104020000|2021-08-04 19:07:00|58.42|58.42|58.48|58.48|58.48|58.48|58.42|58.42|0
1628104030000|2021-08-04 19:07:10|58.5|58.5|58.44|58.44|58.5|58.5|58.44|58.44|0
1628104040000|2021-08-04 19:07:20|58.38|58.38|58.5|58.5|58.5|58.5|58.38|58.38|0
1628104050000|2021-08-04 19:07:30|58.45|58.45|58.5|58.5|58.5|58.5|58.45|58.45|0
1628104060000|2021-08-04 19:07:40|58.51|58.51|58.56|58.56|58.56|58.56|58.51|58.51|0
1628104070000|2021-08-04 19:07:50|58.48|58.48|58.5|58.5|58.5|58.5|58.48|58.48|0
1628104080000|2021-08-04 19:08:00|58.41|58.41|58.38|58.38|58.41|58.41|58.38|58.38|0
1628104090000|2021-08-04 19:08:10|58.23|58.23|58.35|58.35|58.35|58.35|58.23|58.23|0
1628104100000|2021-08-04 19:08:20|58.37|58.37|58.26|58.26|58.37|58.37|58.26|58.26|0
1628104110000|2021-08-04 19:08:30|58.41|58.41|58.3|58.3|58.41|58.41|58.3|58.3|0
1628104120000|2021-08-04 19:08:40|58.24|58.24|58.24|58.24|58.24|58.24|58.24|58.24|0
1628104130000|2021-08-04 19:08:50|58.31|58.31|58.41|58.41|58.41|58.41|58.31|58.31|0
1628104140000|2021-08-04 19:09:00|58.5|58.5|58.55|58.55|58.55|58.55|58.5|58.5|0
1628104150000|2021-08-04 19:09:10|58.42|58.42|58.35|58.35|58.42|58.42|58.35|58.35|0
1628104160000|2021-08-04 19:09:20|58.5|58.5|58.41|58.41|58.5|58.5|58.41|58.41|0
1628104170000|2021-08-04 19:09:30|58.45|58.45|58.48|58.48|58.48|58.48|58.45|58.45|0
1628104180000|2021-08-04 19:09:40|58.31|58.31|58.1|58.1|58.31|58.31|58.1|58.1|0
1628104190000|2021-08-04 19:09:50|58.29|58.29|58.26|58.26|58.29|58.29|58.26|58.26|0
1628104200000|2021-08-04 19:10:00|58.05|58.05|58.04|58.04|58.05|58.05|58.04|58.04|0
1628104210000|2021-08-04 19:10:10|58.25|58.25|58.22|58.22|58.25|58.25|58.22|58.22|0
1628104220000|2021-08-04 19:10:20|58.16|58.16|58.36|58.36|58.36|58.36|58.16|58.16|0
1628104230000|2021-08-04 19:10:30|58.35|58.35|58.35|58.35|58.35|58.35|58.35|58.35|0
1628104240000|2021-08-04 19:10:40|58.26|58.26|58.26|58.26|58.26|58.26|58.26|58.26|0
1628104250000|2021-08-04 19:10:50|58.16|58.16|58.25|58.25|58.25|58.25|58.16|58.16|0
1628104260000|2021-08-04 19:11:00|58.26|58.26|58.33|58.33|58.33|58.33|58.26|58.26|0
1628104270000|2021-08-04 19:11:10|58.37|58.37|58.49|58.49|58.49|58.49|58.37|58.37|0
1628104280000|2021-08-04 19:11:20|58.32|58.32|58.42|58.42|58.42|58.42|58.32|58.32|0
1628104290000|2021-08-04 19:11:30|58.14|58.14|58.27|58.27|58.27|58.27|58.14|58.14|0
1628104300000|2021-08-04 19:11:40|58.34|58.34|58.38|58.38|58.38|58.38|58.34|58.34|0
1628104310000|2021-08-04 19:11:50|58.41|58.41|58.37|58.37|58.41|58.41|58.37|58.37|0
1628104320000|2021-08-04 19:12:00|58.21|58.21|58.34|58.34|58.34|58.34|58.21|58.21|0
1628104330000|2021-08-04 19:12:10|58.27|58.27|58.32|58.32|58.32|58.32|58.27|58.27|0
1628104340000|2021-08-04 19:12:20|58.3|58.3|58.25|58.25|58.3|58.3|58.25|58.25|0
1628104350000|2021-08-04 19:12:30|58.26|58.26|58.4|58.4|58.4|58.4|58.26|58.26|0
1628104360000|2021-08-04 19:12:40|58.5|58.5|58.31|58.31|58.5|58.5|58.31|58.31|0
1628104370000|2021-08-04 19:12:50|58.25|58.25|58.24|58.24|58.25|58.25|58.24|58.24|0
1628104380000|2021-08-04 19:13:00|58.35|58.35|58.28|58.28|58.35|58.35|58.28|58.28|0
1628104390000|2021-08-04 19:13:10|58.36|58.36|58.46|58.46|58.46|58.46|58.36|58.36|0
1628104400000|2021-08-04 19:13:20|58.5|58.5|58.48|58.48|58.5|58.5|58.48|58.48|0
1628104410000|2021-08-04 19:13:30|58.4|58.4|58.12|58.12|58.4|58.4|58.12|58.12|0
1628104420000|2021-08-04 19:13:40|58.39|58.39|58.36|58.36|58.39|58.39|58.36|58.36|0
1628104430000|2021-08-04 19:13:50|58.41|58.41|58.33|58.33|58.41|58.41|58.33|58.33|0
1628104440000|2021-08-04 19:14:00|58.36|58.36|58.45|58.45|58.45|58.45|58.36|58.36|0
1628104450000|2021-08-04 19:14:10|58.4|58.4|58.42|58.42|58.42|58.42|58.4|58.4|0
1628104460000|2021-08-04 19:14:20|58.36|58.36|58.36|58.36|58.36|58.36|58.36|58.36|0
1628104470000|2021-08-04 19:14:30|58.24|58.24|58.37|58.37|58.37|58.37|58.24|58.24|0
1628104480000|2021-08-04 19:14:40|58.33|58.33|58.23|58.23|58.33|58.33|58.23|58.23|0
1628104490000|2021-08-04 19:14:50|58.28|58.28|58.32|58.32|58.32|58.32|58.28|58.28|0
1628104500000|2021-08-04 19:15:00|58.28|58.28|58.33|58.33|58.33|58.33|58.28|58.28|0
1628104510000|2021-08-04 19:15:10|58.35|58.35|58.36|58.36|58.36|58.36|58.35|58.35|0
1628104520000|2021-08-04 19:15:20|58.23|58.23|58.33|58.33|58.33|58.33|58.23|58.23|0
1628104530000|2021-08-04 19:15:30|58.32|58.32|58.32|58.32|58.32|58.32|58.32|58.32|0
1628104540000|2021-08-04 19:15:40|58.33|58.33|58.08|58.08|58.33|58.33|58.08|58.08|0
1628104550000|2021-08-04 19:15:50|58.23|58.23|58.12|58.12|58.23|58.23|58.12|58.12|0
1628104560000|2021-08-04 19:16:00|57.97|57.97|58.13|58.13|58.13|58.13|57.97|57.97|0
1628104570000|2021-08-04 19:16:10|58.15|58.15|57.93|57.93|58.15|58.15|57.93|57.93|0
1628104580000|2021-08-04 19:16:20|58.07|58.07|58.15|58.15|58.15|58.15|58.07|58.07|0
1628104590000|2021-08-04 19:16:30|58.09|58.09|57.89|57.89|58.09|58.09|57.89|57.89|0
1628104600000|2021-08-04 19:16:40|57.16|57.16|57.35|57.35|57.35|57.35|57.16|57.16|0
1628104610000|2021-08-04 19:16:50|56.98|56.98|55.8|55.8|56.98|56.98|55.8|55.8|0
1628104620000|2021-08-04 19:17:00|56.06|56.06|56.22|56.22|56.22|56.22|56.06|56.06|0
1628104630000|2021-08-04 19:17:10|56.17|56.17|56.15|56.15|56.17|56.17|56.15|56.15|0
1628104640000|2021-08-04 19:17:20|56.36|56.36|56.51|56.51|56.51|56.51|56.36|56.36|0
1628104650000|2021-08-04 19:17:30|56.49|56.49|56.36|56.36|56.49|56.49|56.36|56.36|0
1628104660000|2021-08-04 19:17:40|56.48|56.48|56.54|56.54|56.54|56.54|56.48|56.48|0
1628104670000|2021-08-04 19:17:50|56.41|56.41|56.59|56.59|56.59|56.59|56.41|56.41|0
1628104680000|2021-08-04 19:18:00|56.51|56.51|56.44|56.44|56.51|56.51|56.44|56.44|0
1628104690000|2021-08-04 19:18:10|56.63|56.63|56.7|56.7|56.7|56.7|56.63|56.63|0
1628104700000|2021-08-04 19:18:20|56.83|56.83|56.88|56.88|56.88|56.88|56.83|56.83|0
1628104710000|2021-08-04 19:18:30|56.81|56.81|56.83|56.83|56.83|56.83|56.81|56.81|0
1628104720000|2021-08-04 19:18:40|56.76|56.76|56.78|56.78|56.78|56.78|56.76|56.76|0
1628104730000|2021-08-04 19:18:50|56.81|56.81|56.74|56.74|56.81|56.81|56.74|56.74|0
1628104740000|2021-08-04 19:19:00|56.88|56.88|56.76|56.76|56.88|56.88|56.76|56.76|0
1628104750000|2021-08-04 19:19:10|56.81|56.81|56.93|56.93|56.93|56.93|56.81|56.81|0
1628104760000|2021-08-04 19:19:20|56.88|56.88|57.01|57.01|57.01|57.01|56.88|56.88|0
1628104770000|2021-08-04 19:19:30|56.94|56.94|57.04|57.04|57.04|57.04|56.94|56.94|0
1628104780000|2021-08-04 19:19:40|57.14|57.14|57.11|57.11|57.14|57.14|57.11|57.11|0
1628104790000|2021-08-04 19:19:50|57.48|57.48|57.48|57.48|57.48|57.48|57.48|57.48|0
1628104800000|2021-08-04 19:20:00|57.35|57.35|57.39|57.39|57.39|57.39|57.35|57.35|0
1628104810000|2021-08-04 19:20:10|57.18|57.18|57.24|57.24|57.24|57.24|57.18|57.18|0
1628104820000|2021-08-04 19:20:20|57.31|57.31|57|57|57.31|57.31|57|57|0
1628104830000|2021-08-04 19:20:30|57.2|57.2|57.09|57.09|57.2|57.2|57.09|57.09|0
1628104840000|2021-08-04 19:20:40|57.15|57.15|57.13|57.13|57.15|57.15|57.13|57.13|0
1628104850000|2021-08-04 19:20:50|57.08|57.08|57.07|57.07|57.08|57.08|57.07|57.07|0
1628104860000|2021-08-04 19:21:00|57.06|57.06|57.11|57.11|57.11|57.11|57.06|57.06|0
1628104870000|2021-08-04 19:21:10|57.09|57.09|57.46|57.46|57.46|57.46|57.09|57.09|0
1628104880000|2021-08-04 19:21:20|57.33|57.33|57.3|57.3|57.33|57.33|57.3|57.3|0
1628104890000|2021-08-04 19:21:30|57.34|57.34|57.35|57.35|57.35|57.35|57.34|57.34|0
1628104900000|2021-08-04 19:21:40|57.36|57.36|57.39|57.39|57.39|57.39|57.36|57.36|0
1628104910000|2021-08-04 19:21:50|57.3|57.3|56.91|56.91|57.3|57.3|56.91|56.91|0
1628104920000|2021-08-04 19:22:00|56.75|56.75|56.88|56.88|56.88|56.88|56.75|56.75|0
1628104930000|2021-08-04 19:22:10|56.93|56.93|56.94|56.94|56.94|56.94|56.93|56.93|0
1628104940000|2021-08-04 19:22:20|56.97|56.97|56.56|56.56|56.97|56.97|56.56|56.56|0
1628104950000|2021-08-04 19:22:30|56.65|56.65|56.73|56.73|56.73|56.73|56.65|56.65|0
1628104960000|2021-08-04 19:22:40|56.81|56.81|56.81|56.81|56.81|56.81|56.81|56.81|0
1628104970000|2021-08-04 19:22:50|56.76|56.76|56.73|56.73|56.76|56.76|56.73|56.73|0
1628104980000|2021-08-04 19:23:00|56.74|56.74|56.9|56.9|56.9|56.9|56.74|56.74|0
1628104990000|2021-08-04 19:23:10|56.88|56.88|57.05|57.05|57.05|57.05|56.88|56.88|0
1628105000000|2021-08-04 19:23:20|57.04|57.04|57.24|57.24|57.24|57.24|57.04|57.04|0
1628105010000|2021-08-04 19:23:30|57.13|57.13|56.94|56.94|57.13|57.13|56.94|56.94|0
1628105020000|2021-08-04 19:23:40|56.87|56.87|56.87|56.87|56.87|56.87|56.87|56.87|0
1628105030000|2021-08-04 19:23:50|56.98|56.98|56.91|56.91|56.98|56.98|56.91|56.91|0
1628105040000|2021-08-04 19:24:00|56.85|56.85|56.86|56.86|56.86|56.86|56.85|56.85|0
1628105050000|2021-08-04 19:24:10|56.93|56.93|56.87|56.87|56.93|56.93|56.87|56.87|0
1628105060000|2021-08-04 19:24:20|56.84|56.84|56.93|56.93|56.93|56.93|56.84|56.84|0
1628105070000|2021-08-04 19:24:30|56.96|56.96|56.95|56.95|56.96|56.96|56.95|56.95|0
1628105080000|2021-08-04 19:24:40|57.14|57.14|56.93|56.93|57.14|57.14|56.93|56.93|0
1628105090000|2021-08-04 19:24:50|57.11|57.11|57.15|57.15|57.15|57.15|57.11|57.11|0
1628105100000|2021-08-04 19:25:00|56.83|56.83|56.83|56.83|56.83|56.83|56.83|56.83|0
1628105110000|2021-08-04 19:25:10|56.8|56.8|56.74|56.74|56.8|56.8|56.74|56.74|0
1628105120000|2021-08-04 19:25:20|56.58|56.58|56.69|56.69|56.69|56.69|56.58|56.58|0
1628105130000|2021-08-04 19:25:30|56.62|56.62|56.5|56.5|56.62|56.62|56.5|56.5|0
1628105140000|2021-08-04 19:25:40|56.54|56.54|56.42|56.42|56.54|56.54|56.42|56.42|0
1628105150000|2021-08-04 19:25:50|56.43|56.43|56.55|56.55|56.55|56.55|56.43|56.43|0
1628105160000|2021-08-04 19:26:00|56.58|56.58|56.22|56.22|56.58|56.58|56.22|56.22|0
1628105170000|2021-08-04 19:26:10|56.14|56.14|56.08|56.08|56.14|56.14|56.08|56.08|0
1628105180000|2021-08-04 19:26:20|56.07|56.07|55.3|55.3|56.07|56.07|55.3|55.3|0
1628105190000|2021-08-04 19:26:30|55.43|55.43|55.66|55.66|55.66|55.66|55.43|55.43|0
1628105200000|2021-08-04 19:26:40|55.61|55.61|55.6|55.6|55.61|55.61|55.6|55.6|0
1628105210000|2021-08-04 19:26:50|55.66|55.66|55.66|55.66|55.66|55.66|55.66|55.66|0
1628105220000|2021-08-04 19:27:00|55.6|55.6|55.46|55.46|55.6|55.6|55.46|55.46|0
1628105230000|2021-08-04 19:27:10|55.37|55.37|54.98|54.98|55.37|55.37|54.98|54.98|0
1628105240000|2021-08-04 19:27:20|55.1|55.1|54.84|54.84|55.1|55.1|54.84|54.84|0
1628105250000|2021-08-04 19:27:30|54.72|54.72|54.77|54.77|54.77|54.77|54.72|54.72|0
1628105260000|2021-08-04 19:27:40|54.76|54.76|54.57|54.57|54.76|54.76|54.57|54.57|0
1628105270000|2021-08-04 19:27:50|54.86|54.86|54.67|54.67|54.86|54.86|54.67|54.67|0
1628105280000|2021-08-04 19:28:00|54.53|54.53|54.72|54.72|54.72|54.72|54.53|54.53|0
1628105290000|2021-08-04 19:28:10|54.99|54.99|54.99|54.99|54.99|54.99|54.99|54.99|0
1628105300000|2021-08-04 19:28:20|55.15|55.15|55.12|55.12|55.15|55.15|55.12|55.12|0
1628105310000|2021-08-04 19:28:30|55.34|55.34|55.16|55.16|55.34|55.34|55.16|55.16|0
1628105320000|2021-08-04 19:28:40|55.26|55.26|55.06|55.06|55.26|55.26|55.06|55.06|0
1628105330000|2021-08-04 19:28:50|55|55|55.22|55.22|55.22|55.22|55|55|0
1628105340000|2021-08-04 19:29:00|55.12|55.12|54.99|54.99|55.12|55.12|54.99|54.99|0
1628105350000|2021-08-04 19:29:10|55.22|55.22|55.15|55.15|55.22|55.22|55.15|55.15|0
1628105360000|2021-08-04 19:29:20|55.1|55.1|55.15|55.15|55.15|55.15|55.1|55.1|0
1628105370000|2021-08-04 19:29:30|55.21|55.21|55.27|55.27|55.27|55.27|55.21|55.21|0
1628105380000|2021-08-04 19:29:40|55.29|55.29|55.37|55.37|55.37|55.37|55.29|55.29|0
1628105390000|2021-08-04 19:29:50|55.47|55.47|55.37|55.37|55.47|55.47|55.37|55.37|0
1628105400000|2021-08-04 19:30:00|55.28|55.28|55.24|55.24|55.28|55.28|55.24|55.24|0
1628105410000|2021-08-04 19:30:10|55.15|55.15|55.13|55.13|55.15|55.15|55.13|55.13|0
1628105420000|2021-08-04 19:30:20|54.86|54.86|55.01|55.01|55.01|55.01|54.86|54.86|0
1628105430000|2021-08-04 19:30:30|54.87|54.87|54.79|54.79|54.87|54.87|54.79|54.79|0
1628105440000|2021-08-04 19:30:40|55|55|54.83|54.83|55|55|54.83|54.83|0
1628105450000|2021-08-04 19:30:50|54.82|54.82|54.9|54.9|54.9|54.9|54.82|54.82|0
1628105460000|2021-08-04 19:31:00|54.91|54.91|55.04|55.04|55.04|55.04|54.91|54.91|0
1628105470000|2021-08-04 19:31:10|55.07|55.07|55.1|55.1|55.1|55.1|55.07|55.07|0
1628105480000|2021-08-04 19:31:20|55.12|55.12|55.05|55.05|55.12|55.12|55.05|55.05|0
1628105490000|2021-08-04 19:31:30|55.01|55.01|54.98|54.98|55.01|55.01|54.98|54.98|0
1628105500000|2021-08-04 19:31:40|55|55|55.36|55.36|55.36|55.36|55|55|0
1628105510000|2021-08-04 19:31:50|55.28|55.28|55.29|55.29|55.29|55.29|55.28|55.28|0
1628105520000|2021-08-04 19:32:00|55.3|55.3|55.22|55.22|55.3|55.3|55.22|55.22|0
1628105530000|2021-08-04 19:32:10|55.28|55.28|55.41|55.41|55.41|55.41|55.28|55.28|0
1628105540000|2021-08-04 19:32:20|55.58|55.58|55.44|55.44|55.58|55.58|55.44|55.44|0
1628105550000|2021-08-04 19:32:30|55.48|55.48|55.56|55.56|55.56|55.56|55.48|55.48|0
1628105560000|2021-08-04 19:32:40|55.65|55.65|55.66|55.66|55.66|55.66|55.65|55.65|0
1628105570000|2021-08-04 19:32:50|55.56|55.56|55.55|55.55|55.56|55.56|55.55|55.55|0
1628105580000|2021-08-04 19:33:00|55.57|55.57|55.19|55.19|55.57|55.57|55.19|55.19|0
1628105590000|2021-08-04 19:33:10|55.37|55.37|55.25|55.25|55.37|55.37|55.25|55.25|0
1628105600000|2021-08-04 19:33:20|55.2|55.2|55.4|55.4|55.4|55.4|55.2|55.2|0
1628105610000|2021-08-04 19:33:30|55.36|55.36|55.37|55.37|55.37|55.37|55.36|55.36|0
1628105620000|2021-08-04 19:33:40|55.41|55.41|55.66|55.66|55.66|55.66|55.41|55.41|0
1628105630000|2021-08-04 19:33:50|55.57|55.57|55.66|55.66|55.66|55.66|55.57|55.57|0
1628105640000|2021-08-04 19:34:00|55.77|55.77|55.72|55.72|55.77|55.77|55.72|55.72|0
1628105650000|2021-08-04 19:34:10|55.77|55.77|55.74|55.74|55.77|55.77|55.74|55.74|0
1628105660000|2021-08-04 19:34:20|55.72|55.72|55.8|55.8|55.8|55.8|55.72|55.72|0
1628105670000|2021-08-04 19:34:30|55.67|55.67|55.67|55.67|55.67|55.67|55.67|55.67|0
1628105680000|2021-08-04 19:34:40|55.66|55.66|55.68|55.68|55.68|55.68|55.66|55.66|0
1628105690000|2021-08-04 19:34:50|55.78|55.78|55.76|55.76|55.78|55.78|55.76|55.76|0
1628105700000|2021-08-04 19:35:00|55.79|55.79|55.79|55.79|55.79|55.79|55.79|55.79|0
1628105710000|2021-08-04 19:35:10|55.89|55.89|55.9|55.9|55.9|55.9|55.89|55.89|0
1628105720000|2021-08-04 19:35:20|55.8|55.8|55.9|55.9|55.9|55.9|55.8|55.8|0
1628105730000|2021-08-04 19:35:30|56.03|56.03|55.99|55.99|56.03|56.03|55.99|55.99|0
1628105740000|2021-08-04 19:35:40|55.94|55.94|56.04|56.04|56.04|56.04|55.94|55.94|0
1628105750000|2021-08-04 19:35:50|56.16|56.16|56.32|56.32|56.32|56.32|56.16|56.16|0
1628105760000|2021-08-04 19:36:00|56.2|56.2|56.24|56.24|56.24|56.24|56.2|56.2|0
1628105770000|2021-08-04 19:36:10|56.2|56.2|56.24|56.24|56.24|56.24|56.2|56.2|0
1628105780000|2021-08-04 19:36:20|56.3|56.3|56.39|56.39|56.39|56.39|56.3|56.3|0
1628105790000|2021-08-04 19:36:30|56.4|56.4|55.94|55.94|56.4|56.4|55.94|55.94|0
1628105800000|2021-08-04 19:36:40|55.72|55.72|55.92|55.92|55.92|55.92|55.72|55.72|0
1628105810000|2021-08-04 19:36:50|55.87|55.87|55.79|55.79|55.87|55.87|55.79|55.79|0
1628105820000|2021-08-04 19:37:00|55.74|55.74|55.78|55.78|55.78|55.78|55.74|55.74|0
1628105830000|2021-08-04 19:37:10|55.84|55.84|55.78|55.78|55.84|55.84|55.78|55.78|0
1628105840000|2021-08-04 19:37:20|55.75|55.75|55.75|55.75|55.75|55.75|55.75|55.75|0
1628105850000|2021-08-04 19:37:30|55.67|55.67|55.82|55.82|55.82|55.82|55.67|55.67|0
1628105860000|2021-08-04 19:37:40|55.99|55.99|55.99|55.99|55.99|55.99|55.99|55.99|0
1628105870000|2021-08-04 19:37:50|56.57|56.57|56.23|56.23|56.57|56.57|56.23|56.23|0
1628105880000|2021-08-04 19:38:00|56.37|56.37|56.32|56.32|56.37|56.37|56.32|56.32|0
1628105890000|2021-08-04 19:38:10|56.38|56.38|56.4|56.4|56.4|56.4|56.38|56.38|0
1628105900000|2021-08-04 19:38:20|56.41|56.41|56.97|56.97|56.97|56.97|56.41|56.41|0
1628105910000|2021-08-04 19:38:30|56.65|56.65|56.74|56.74|56.74|56.74|56.65|56.65|0
1628105920000|2021-08-04 19:38:40|56.75|56.75|56.54|56.54|56.75|56.75|56.54|56.54|0
1628105930000|2021-08-04 19:38:50|56.71|56.71|56.81|56.81|56.81|56.81|56.71|56.71|0
1628105940000|2021-08-04 19:39:00|56.73|56.73|56.78|56.78|56.78|56.78|56.73|56.73|0
1628105950000|2021-08-04 19:39:10|56.62|56.62|56.76|56.76|56.76|56.76|56.62|56.62|0
1628105960000|2021-08-04 19:39:20|56.67|56.67|56.79|56.79|56.79|56.79|56.67|56.67|0
1628105970000|2021-08-04 19:39:30|56.75|56.75|57|57|57|57|56.75|56.75|0
1628105980000|2021-08-04 19:39:40|57.28|57.28|57.34|57.34|57.34|57.34|57.28|57.28|0
1628105990000|2021-08-04 19:39:50|57.29|57.29|57.44|57.44|57.44|57.44|57.29|57.29|0
1628106000000|2021-08-04 19:40:00|57.35|57.35|57.4|57.4|57.4|57.4|57.35|57.35|0
1628106010000|2021-08-04 19:40:10|57.26|57.26|57.18|57.18|57.26|57.26|57.18|57.18|0
1628106020000|2021-08-04 19:40:20|57.24|57.24|57.24|57.24|57.24|57.24|57.24|57.24|0
1628106030000|2021-08-04 19:40:30|57.13|57.13|57.14|57.14|57.14|57.14|57.13|57.13|0
1628106040000|2021-08-04 19:40:40|57.04|57.04|57.06|57.06|57.06|57.06|57.04|57.04|0
1628106050000|2021-08-04 19:40:50|56.93|56.93|56.93|56.93|56.93|56.93|56.93|56.93|0
1628106060000|2021-08-04 19:41:00|56.83|56.83|56.86|56.86|56.86|56.86|56.83|56.83|0
1628106070000|2021-08-04 19:41:10|56.87|56.87|56.78|56.78|56.87|56.87|56.78|56.78|0
1628106080000|2021-08-04 19:41:20|56.76|56.76|56.83|56.83|56.83|56.83|56.76|56.76|0
1628106090000|2021-08-04 19:41:30|56.74|56.74|56.78|56.78|56.78|56.78|56.74|56.74|0
1628106100000|2021-08-04 19:41:40|56.7|56.7|56.75|56.75|56.75|56.75|56.7|56.7|0
1628106110000|2021-08-04 19:41:50|56.8|56.8|57.23|57.23|57.23|57.23|56.8|56.8|0
1628106120000|2021-08-04 19:42:00|57.3|57.3|57.22|57.22|57.3|57.3|57.22|57.22|0
1628106130000|2021-08-04 19:42:10|57.18|57.18|57.29|57.29|57.29|57.29|57.18|57.18|0
1628106140000|2021-08-04 19:42:20|57.44|57.44|57.44|57.44|57.44|57.44|57.44|57.44|0
1628106150000|2021-08-04 19:42:30|57.42|57.42|57.09|57.09|57.42|57.42|57.09|57.09|0
1628106160000|2021-08-04 19:42:40|57.23|57.23|57.19|57.19|57.23|57.23|57.19|57.19|0
1628106170000|2021-08-04 19:42:50|57.17|57.17|57.16|57.16|57.17|57.17|57.16|57.16|0
1628106180000|2021-08-04 19:43:00|57.14|57.14|57.21|57.21|57.21|57.21|57.14|57.14|0
1628106190000|2021-08-04 19:43:10|57.35|57.35|57.24|57.24|57.35|57.35|57.24|57.24|0
1628106200000|2021-08-04 19:43:20|57.38|57.38|57.39|57.39|57.39|57.39|57.38|57.38|0
1628106210000|2021-08-04 19:43:30|57.49|57.49|57.49|57.49|57.49|57.49|57.49|57.49|0
1628106220000|2021-08-04 19:43:40|57.36|57.36|57.36|57.36|57.36|57.36|57.36|57.36|0
1628106230000|2021-08-04 19:43:50|57.45|57.45|57.45|57.45|57.45|57.45|57.45|57.45|0
1628106240000|2021-08-04 19:44:00|57.49|57.49|57.3|57.3|57.49|57.49|57.3|57.3|0
1628106250000|2021-08-04 19:44:10|57.39|57.39|57.68|57.68|57.68|57.68|57.39|57.39|0
1628106260000|2021-08-04 19:44:20|57.81|57.81|57.95|57.95|57.95|57.95|57.81|57.81|0
1628106270000|2021-08-04 19:44:30|57.85|57.85|57.89|57.89|57.89|57.89|57.85|57.85|0
1628106280000|2021-08-04 19:44:40|58.02|58.02|57.95|57.95|58.02|58.02|57.95|57.95|0
1628106290000|2021-08-04 19:44:50|57.85|57.85|58.05|58.05|58.05|58.05|57.85|57.85|0
1628106300000|2021-08-04 19:45:00|58|58|58.04|58.04|58.04|58.04|58|58|0
1628106310000|2021-08-04 19:45:10|57.83|57.83|57.92|57.92|57.92|57.92|57.83|57.83|0
1628106320000|2021-08-04 19:45:20|57.97|57.97|58|58|58|58|57.97|57.97|0
1628106330000|2021-08-04 19:45:30|57.91|57.91|57.93|57.93|57.93|57.93|57.91|57.91|0
1628106340000|2021-08-04 19:45:40|57.86|57.86|57.83|57.83|57.86|57.86|57.83|57.83|0
1628106350000|2021-08-04 19:45:50|57.92|57.92|58.01|58.01|58.01|58.01|57.92|57.92|0
1628106360000|2021-08-04 19:46:00|58|58|58.01|58.01|58.01|58.01|58|58|0
1628106370000|2021-08-04 19:46:10|58.16|58.16|58.1|58.1|58.16|58.16|58.1|58.1|0
1628106380000|2021-08-04 19:46:20|58.04|58.04|58.04|58.04|58.04|58.04|58.04|58.04|0
1628106390000|2021-08-04 19:46:30|58.12|58.12|58|58|58.12|58.12|58|58|0
1628106400000|2021-08-04 19:46:40|58.03|58.03|57.81|57.81|58.03|58.03|57.81|57.81|0
1628106410000|2021-08-04 19:46:50|57.86|57.86|57.69|57.69|57.86|57.86|57.69|57.69|0
1628106420000|2021-08-04 19:47:00|57.56|57.56|57.49|57.49|57.56|57.56|57.49|57.49|0
1628106430000|2021-08-04 19:47:10|57.5|57.5|57.57|57.57|57.57|57.57|57.5|57.5|0
1628106440000|2021-08-04 19:47:20|57.54|57.54|57.62|57.62|57.62|57.62|57.54|57.54|0
1628106450000|2021-08-04 19:47:30|57.61|57.61|57.49|57.49|57.61|57.61|57.49|57.49|0
1628106460000|2021-08-04 19:47:40|57.39|57.39|57.43|57.43|57.43|57.43|57.39|57.39|0
1628106470000|2021-08-04 19:47:50|57.32|57.32|57.39|57.39|57.39|57.39|57.32|57.32|0
1628106480000|2021-08-04 19:48:00|57.66|57.66|57.61|57.61|57.66|57.66|57.61|57.61|0
1628106490000|2021-08-04 19:48:10|57.56|57.56|57.87|57.87|57.87|57.87|57.56|57.56|0
1628106500000|2021-08-04 19:48:20|58.05|58.05|57.78|57.78|58.05|58.05|57.78|57.78|0
1628106510000|2021-08-04 19:48:30|57.77|57.77|57.79|57.79|57.79|57.79|57.77|57.77|0
1628106520000|2021-08-04 19:48:40|57.86|57.86|57.81|57.81|57.86|57.86|57.81|57.81|0
1628106530000|2021-08-04 19:48:50|57.9|57.9|57.89|57.89|57.9|57.9|57.89|57.89|0
1628106540000|2021-08-04 19:49:00|57.85|57.85|57.72|57.72|57.85|57.85|57.72|57.72|0
1628106550000|2021-08-04 19:49:10|57.79|57.79|57.79|57.79|57.79|57.79|57.79|57.79|0
1628106560000|2021-08-04 19:49:20|57.6|57.6|57.63|57.63|57.63|57.63|57.6|57.6|0
1628106570000|2021-08-04 19:49:30|57.66|57.66|57.47|57.47|57.66|57.66|57.47|57.47|0
1628106580000|2021-08-04 19:49:40|57.45|57.45|57.5|57.5|57.5|57.5|57.45|57.45|0
1628106590000|2021-08-04 19:49:50|57.47|57.47|57.55|57.55|57.55|57.55|57.47|57.47|0
1628106600000|2021-08-04 19:50:00|57.82|57.82|57.85|57.85|57.85|57.85|57.82|57.82|0
1628106610000|2021-08-04 19:50:10|57.98|57.98|57.9|57.9|57.98|57.98|57.9|57.9|0
1628106620000|2021-08-04 19:50:20|57.85|57.85|57.95|57.95|57.95|57.95|57.85|57.85|0
1628106630000|2021-08-04 19:50:30|57.76|57.76|57.53|57.53|57.76|57.76|57.53|57.53|0
1628106640000|2021-08-04 19:50:40|57.54|57.54|57.24|57.24|57.54|57.54|57.24|57.24|0
1628106650000|2021-08-04 19:50:50|57.45|57.45|57.49|57.49|57.49|57.49|57.45|57.45|0
1628106660000|2021-08-04 19:51:00|57.55|57.55|57.71|57.71|57.71|57.71|57.55|57.55|0
1628106670000|2021-08-04 19:51:10|57.83|57.83|57.59|57.59|57.83|57.83|57.59|57.59|0
1628106680000|2021-08-04 19:51:20|57.58|57.58|57.52|57.52|57.58|57.58|57.52|57.52|0
1628106690000|2021-08-04 19:51:30|57.61|57.61|57.58|57.58|57.61|57.61|57.58|57.58|0
1628106700000|2021-08-04 19:51:40|57.6|57.6|57.56|57.56|57.6|57.6|57.56|57.56|0
1628106710000|2021-08-04 19:51:50|57.33|57.33|57.49|57.49|57.49|57.49|57.33|57.33|0
1628106720000|2021-08-04 19:52:00|57.58|57.58|57.56|57.56|57.58|57.58|57.56|57.56|0
1628106730000|2021-08-04 19:52:10|57.62|57.62|57.55|57.55|57.62|57.62|57.55|57.55|0
1628106740000|2021-08-04 19:52:20|57.52|57.52|57.49|57.49|57.52|57.52|57.49|57.49|0
1628106750000|2021-08-04 19:52:30|57.61|57.61|57.59|57.59|57.61|57.61|57.59|57.59|0
1628106760000|2021-08-04 19:52:40|57.66|57.66|57.6|57.6|57.66|57.66|57.6|57.6|0
1628106770000|2021-08-04 19:52:50|57.84|57.84|57.86|57.86|57.86|57.86|57.84|57.84|0
1628106780000|2021-08-04 19:53:00|57.77|57.77|57.85|57.85|57.85|57.85|57.77|57.77|0
1628106790000|2021-08-04 19:53:10|57.84|57.84|57.88|57.88|57.88|57.88|57.84|57.84|0
1628106800000|2021-08-04 19:53:20|57.93|57.93|57.87|57.87|57.93|57.93|57.87|57.87|0
1628106810000|2021-08-04 19:53:30|58.08|58.08|58.08|58.08|58.08|58.08|58.08|58.08|0
1628106820000|2021-08-04 19:53:40|57.96|57.96|58.01|58.01|58.01|58.01|57.96|57.96|0
1628106830000|2021-08-04 19:53:50|57.99|57.99|57.98|57.98|57.99|57.99|57.98|57.98|0
1628106840000|2021-08-04 19:54:00|57.99|57.99|57.89|57.89|57.99|57.99|57.89|57.89|0
1628106850000|2021-08-04 19:54:10|57.93|57.93|57.91|57.91|57.93|57.93|57.91|57.91|0
1628106860000|2021-08-04 19:54:20|57.9|57.9|57.77|57.77|57.9|57.9|57.77|57.77|0
1628106870000|2021-08-04 19:54:30|57.89|57.89|57.9|57.9|57.9|57.9|57.89|57.89|0
1628106880000|2021-08-04 19:54:40|57.88|57.88|58|58|58|58|57.88|57.88|0
1628106890000|2021-08-04 19:54:50|57.87|57.87|58.04|58.04|58.04|58.04|57.87|57.87|0
1628106900000|2021-08-04 19:55:00|58.23|58.23|58.17|58.17|58.23|58.23|58.17|58.17|0
1628106910000|2021-08-04 19:55:10|58.18|58.18|58.36|58.36|58.36|58.36|58.18|58.18|0
1628106920000|2021-08-04 19:55:20|58.24|58.24|58.24|58.24|58.24|58.24|58.24|58.24|0
1628106930000|2021-08-04 19:55:30|58.1|58.1|58.18|58.18|58.18|58.18|58.1|58.1|0
1628106940000|2021-08-04 19:55:40|58.23|58.23|58.2|58.2|58.23|58.23|58.2|58.2|0
1628106950000|2021-08-04 19:55:50|58.42|58.42|58.41|58.41|58.42|58.42|58.41|58.41|0
1628106960000|2021-08-04 19:56:00|58.36|58.36|58.16|58.16|58.36|58.36|58.16|58.16|0
1628106970000|2021-08-04 19:56:10|58.33|58.33|58.41|58.41|58.41|58.41|58.33|58.33|0
1628106980000|2021-08-04 19:56:20|58.45|58.45|58.4|58.4|58.45|58.45|58.4|58.4|0
1628106990000|2021-08-04 19:56:30|58.63|58.63|58.8|58.8|58.8|58.8|58.63|58.63|0
1628107000000|2021-08-04 19:56:40|58.99|58.99|58.88|58.88|58.99|58.99|58.88|58.88|0
1628107010000|2021-08-04 19:56:50|58.96|58.96|59.08|59.08|59.08|59.08|58.96|58.96|0
1628107020000|2021-08-04 19:57:00|58.71|58.71|58.66|58.66|58.71|58.71|58.66|58.66|0
1628107030000|2021-08-04 19:57:10|58.83|58.83|59.26|59.26|59.26|59.26|58.83|58.83|0
1628107040000|2021-08-04 19:57:20|59.15|59.15|59.27|59.27|59.27|59.27|59.15|59.15|0
1628107050000|2021-08-04 19:57:30|59.43|59.43|59.32|59.32|59.43|59.43|59.32|59.32|0
1628107060000|2021-08-04 19:57:40|59.33|59.33|59.27|59.27|59.33|59.33|59.27|59.27|0
1628107070000|2021-08-04 19:57:50|59.33|59.33|59.09|59.09|59.33|59.33|59.09|59.09|0
1628107080000|2021-08-04 19:58:00|59.15|59.15|58.7|58.7|59.15|59.15|58.7|58.7|0
1628107090000|2021-08-04 19:58:10|58.69|58.69|58.75|58.75|58.75|58.75|58.69|58.69|0
1628107100000|2021-08-04 19:58:20|58.87|58.87|58.84|58.84|58.87|58.87|58.84|58.84|0
1628107110000|2021-08-04 19:58:30|59|59|59.07|59.07|59.07|59.07|59|59|0
1628107120000|2021-08-04 19:58:40|59.05|59.05|58.99|58.99|59.05|59.05|58.99|58.99|0
1628107130000|2021-08-04 19:58:50|58.98|58.98|58.87|58.87|58.98|58.98|58.87|58.87|0
1628107140000|2021-08-04 19:59:00|59|59|59|59|59|59|59|59|0
1628107150000|2021-08-04 19:59:10|58.99|58.99|58.83|58.83|58.99|58.99|58.83|58.83|0
1628107160000|2021-08-04 19:59:20|58.74|58.74|58.56|58.56|58.74|58.74|58.56|58.56|0
1628107170000|2021-08-04 19:59:30|58.51|58.51|58.74|58.74|58.74|58.74|58.51|58.51|0
1628107180000|2021-08-04 19:59:40|58.71|58.71|58.56|58.56|58.71|58.71|58.56|58.56|0
1628107190000|2021-08-04 19:59:50|58.64|58.64|58.65|58.65|58.65|58.65|58.64|58.64|0
1628107200000|2021-08-04 20:00:00|58.82|58.82|58.82|58.82|58.82|58.82|58.82|58.82|0
1628170200000|2021-08-05 13:30:00|52.29|52.29|52.29|52.29|52.29|52.29|52.29|52.29|0
1628170210000|2021-08-05 13:30:10|52.26|52.26|50.75|50.75|52.26|52.26|50.75|50.75|0
1628170220000|2021-08-05 13:30:20|50.37|50.37|50.82|50.82|50.82|50.82|50.37|50.37|0
1628170230000|2021-08-05 13:30:30|51.25|51.25|51.73|51.73|51.73|51.73|51.25|51.25|0
1628170240000|2021-08-05 13:30:40|51.79|51.79|51.27|51.27|51.79|51.79|51.27|51.27|0
1628170250000|2021-08-05 13:30:50|50.7|50.7|49.32|49.32|50.7|50.7|49.32|49.32|0
1628170260000|2021-08-05 13:31:00|49.35|49.35|49|49|49.35|49.35|49|49|0
1628170270000|2021-08-05 13:31:10|49.1|49.1|49.6|49.6|49.6|49.6|49.1|49.1|0
1628170280000|2021-08-05 13:31:20|49.39|49.39|49.98|49.98|49.98|49.98|49.39|49.39|0
1628170290000|2021-08-05 13:31:30|50.33|50.33|50.3|50.3|50.33|50.33|50.3|50.3|0
1628170300000|2021-08-05 13:31:40|50.52|50.52|50.77|50.77|50.77|50.77|50.52|50.52|0
1628170310000|2021-08-05 13:31:50|50.82|50.82|51.09|51.09|51.09|51.09|50.82|50.82|0
1628170320000|2021-08-05 13:32:00|51.52|51.52|51.79|51.79|51.79|51.79|51.52|51.52|0
1628170330000|2021-08-05 13:32:10|51.75|51.75|51.85|51.85|51.85|51.85|51.75|51.75|0
1628170340000|2021-08-05 13:32:20|51.67|51.67|51.81|51.81|51.81|51.81|51.67|51.67|0
1628170350000|2021-08-05 13:32:30|51.95|51.95|52.42|52.42|52.42|52.42|51.95|51.95|0
1628170360000|2021-08-05 13:32:40|53.72|53.72|53.89|53.89|53.89|53.89|53.72|53.72|0
1628170370000|2021-08-05 13:32:50|54.47|54.47|55.06|55.06|55.06|55.06|54.47|54.47|0
1628170380000|2021-08-05 13:33:00|54.2|54.2|54.55|54.55|54.55|54.55|54.2|54.2|0
1628170390000|2021-08-05 13:33:10|54.7|54.7|55.03|55.03|55.03|55.03|54.7|54.7|0
1628170400000|2021-08-05 13:33:20|54.59|54.59|54.17|54.17|54.59|54.59|54.17|54.17|0
1628170410000|2021-08-05 13:33:30|54.99|54.99|55.51|55.51|55.51|55.51|54.99|54.99|0
1628170420000|2021-08-05 13:33:40|55.12|55.12|54.77|54.77|55.12|55.12|54.77|54.77|0
1628170430000|2021-08-05 13:33:50|53.61|53.61|53.61|53.61|53.61|53.61|53.61|53.61|0
1628170440000|2021-08-05 13:34:00|53.86|53.86|53.03|53.03|53.86|53.86|53.03|53.03|0
1628170450000|2021-08-05 13:34:10|53.1|53.1|53.22|53.22|53.22|53.22|53.1|53.1|0
1628170460000|2021-08-05 13:34:20|53.84|53.84|53.7|53.7|53.84|53.84|53.7|53.7|0
1628170470000|2021-08-05 13:34:30|53.91|53.91|53.58|53.58|53.91|53.91|53.58|53.58|0
1628170480000|2021-08-05 13:34:40|53.56|53.56|52.91|52.91|53.56|53.56|52.91|52.91|0
1628170490000|2021-08-05 13:34:50|53.29|53.29|53.15|53.15|53.29|53.29|53.15|53.15|0
1628170500000|2021-08-05 13:35:00|53.35|53.35|53.17|53.17|53.35|53.35|53.17|53.17|0
1628170510000|2021-08-05 13:35:10|53.67|53.67|53.88|53.88|53.88|53.88|53.67|53.67|0
1628170520000|2021-08-05 13:35:20|53.68|53.68|52.85|52.85|53.68|53.68|52.85|52.85|0
1628170530000|2021-08-05 13:35:30|52.77|52.77|52.01|52.01|52.77|52.77|52.01|52.01|0
1628170540000|2021-08-05 13:35:40|51.31|51.31|50.83|50.83|51.31|51.31|50.83|50.83|0
1628170550000|2021-08-05 13:35:50|51.34|51.34|51.01|51.01|51.34|51.34|51.01|51.01|0
1628170560000|2021-08-05 13:36:00|51.29|51.29|51.7|51.7|51.7|51.7|51.29|51.29|0
1628170570000|2021-08-05 13:36:10|51.63|51.63|51.94|51.94|51.94|51.94|51.63|51.63|0
1628170580000|2021-08-05 13:36:20|52.04|52.04|52.08|52.08|52.08|52.08|52.04|52.04|0
1628170590000|2021-08-05 13:36:30|52.37|52.37|52.65|52.65|52.65|52.65|52.37|52.37|0
1628170600000|2021-08-05 13:36:40|52.47|52.47|52.65|52.65|52.65|52.65|52.47|52.47|0
1628170610000|2021-08-05 13:36:50|52.56|52.56|52.64|52.64|52.64|52.64|52.56|52.56|0
1628170620000|2021-08-05 13:37:00|52.72|52.72|52.73|52.73|52.73|52.73|52.72|52.72|0
1628170630000|2021-08-05 13:37:10|53.09|53.09|53.27|53.27|53.27|53.27|53.09|53.09|0
1628170640000|2021-08-05 13:37:20|52.71|52.71|52.77|52.77|52.77|52.77|52.71|52.71|0
1628170650000|2021-08-05 13:37:30|52.33|52.33|51.99|51.99|52.33|52.33|51.99|51.99|0
1628170660000|2021-08-05 13:37:40|52.02|52.02|52.15|52.15|52.15|52.15|52.02|52.02|0
1628170670000|2021-08-05 13:37:50|52.07|52.07|52.28|52.28|52.28|52.28|52.07|52.07|0
1628170680000|2021-08-05 13:38:00|52.24|52.24|51.83|51.83|52.24|52.24|51.83|51.83|0
1628170690000|2021-08-05 13:38:10|51.7|51.7|51.24|51.24|51.7|51.7|51.24|51.24|0
1628170700000|2021-08-05 13:38:20|50.99|50.99|50.88|50.88|50.99|50.99|50.88|50.88|0
1628170710000|2021-08-05 13:38:30|50.98|50.98|51.11|51.11|51.11|51.11|50.98|50.98|0
1628170720000|2021-08-05 13:38:40|50.57|50.57|50.4|50.4|50.57|50.57|50.4|50.4|0
1628170730000|2021-08-05 13:38:50|50.15|50.15|50.31|50.31|50.31|50.31|50.15|50.15|0
1628170740000|2021-08-05 13:39:00|50.62|50.62|50.56|50.56|50.62|50.62|50.56|50.56|0
1628170750000|2021-08-05 13:39:10|50.85|50.85|51.04|51.04|51.04|51.04|50.85|50.85|0
1628170760000|2021-08-05 13:39:20|50.98|50.98|51.37|51.37|51.37|51.37|50.98|50.98|0
1628170770000|2021-08-05 13:39:30|51.25|51.25|51.47|51.47|51.47|51.47|51.25|51.25|0
1628170780000|2021-08-05 13:39:40|51.56|51.56|51.69|51.69|51.69|51.69|51.56|51.56|0
1628170790000|2021-08-05 13:39:50|51.6|51.6|51.63|51.63|51.63|51.63|51.6|51.6|0
1628170800000|2021-08-05 13:40:00|51.79|51.79|51.6|51.6|51.79|51.79|51.6|51.6|0
1628170810000|2021-08-05 13:40:10|51.88|51.88|51.91|51.91|51.91|51.91|51.88|51.88|0
1628170820000|2021-08-05 13:40:20|51.94|51.94|51.64|51.64|51.94|51.94|51.64|51.64|0
1628170830000|2021-08-05 13:40:30|51.53|51.53|51.48|51.48|51.53|51.53|51.48|51.48|0
1628170840000|2021-08-05 13:40:40|51.28|51.28|51.39|51.39|51.39|51.39|51.28|51.28|0
1628170850000|2021-08-05 13:40:50|51.25|51.25|51.25|51.25|51.25|51.25|51.25|51.25|0
1628170860000|2021-08-05 13:41:00|51.28|51.28|51.37|51.37|51.37|51.37|51.28|51.28|0
1628170870000|2021-08-05 13:41:10|51.72|51.72|51.84|51.84|51.84|51.84|51.72|51.72|0
1628170880000|2021-08-05 13:41:20|51.76|51.76|51.6|51.6|51.76|51.76|51.6|51.6|0
1628170890000|2021-08-05 13:41:30|51.65|51.65|51.73|51.73|51.73|51.73|51.65|51.65|0
1628170900000|2021-08-05 13:41:40|51.88|51.88|52.32|52.32|52.32|52.32|51.88|51.88|0
1628170910000|2021-08-05 13:41:50|51.98|51.98|52.15|52.15|52.15|52.15|51.98|51.98|0
1628170920000|2021-08-05 13:42:00|52.28|52.28|52.51|52.51|52.51|52.51|52.28|52.28|0
1628170930000|2021-08-05 13:42:10|52.56|52.56|52.96|52.96|52.96|52.96|52.56|52.56|0
1628170940000|2021-08-05 13:42:20|53.04|53.04|52.65|52.65|53.04|53.04|52.65|52.65|0
1628170950000|2021-08-05 13:42:30|51.82|51.82|52.25|52.25|52.25|52.25|51.82|51.82|0
1628170960000|2021-08-05 13:42:40|52.18|52.18|52.3|52.3|52.3|52.3|52.18|52.18|0
1628170970000|2021-08-05 13:42:50|52.5|52.5|52.49|52.49|52.5|52.5|52.49|52.49|0
1628170980000|2021-08-05 13:43:00|52.65|52.65|52.36|52.36|52.65|52.65|52.36|52.36|0
1628170990000|2021-08-05 13:43:10|52.08|52.08|52.11|52.11|52.11|52.11|52.08|52.08|0
1628171000000|2021-08-05 13:43:20|52.81|52.81|53.13|53.13|53.13|53.13|52.81|52.81|0
1628171010000|2021-08-05 13:43:30|53.18|53.18|52.99|52.99|53.18|53.18|52.99|52.99|0
1628171020000|2021-08-05 13:43:40|53.01|53.01|53.02|53.02|53.02|53.02|53.01|53.01|0
1628171030000|2021-08-05 13:43:50|52.85|52.85|52.36|52.36|52.85|52.85|52.36|52.36|0
1628171040000|2021-08-05 13:44:00|52.55|52.55|52.9|52.9|52.9|52.9|52.55|52.55|0
1628171050000|2021-08-05 13:44:10|52.87|52.87|53.22|53.22|53.22|53.22|52.87|52.87|0
1628171060000|2021-08-05 13:44:20|52.91|52.91|53.13|53.13|53.13|53.13|52.91|52.91|0
1628171070000|2021-08-05 13:44:30|52.77|52.77|53.04|53.04|53.04|53.04|52.77|52.77|0
1628171080000|2021-08-05 13:44:40|53.15|53.15|52.99|52.99|53.15|53.15|52.99|52.99|0
1628171090000|2021-08-05 13:44:50|52.87|52.87|52.88|52.88|52.88|52.88|52.87|52.87|0
1628171100000|2021-08-05 13:45:00|52.75|52.75|52.7|52.7|52.75|52.75|52.7|52.7|0
1628171110000|2021-08-05 13:45:10|52.67|52.67|52.4|52.4|52.67|52.67|52.4|52.4|0
1628171120000|2021-08-05 13:45:20|52.32|52.32|51.85|51.85|52.32|52.32|51.85|51.85|0
1628171130000|2021-08-05 13:45:30|51.52|51.52|51.52|51.52|51.52|51.52|51.52|51.52|0
1628171140000|2021-08-05 13:45:40|51.95|51.95|51.95|51.95|51.95|51.95|51.95|51.95|0
1628171150000|2021-08-05 13:45:50|51.9|51.9|51.87|51.87|51.9|51.9|51.87|51.87|0
1628171160000|2021-08-05 13:46:00|51.96|51.96|51.88|51.88|51.96|51.96|51.88|51.88|0
1628171170000|2021-08-05 13:46:10|51.64|51.64|51.65|51.65|51.65|51.65|51.64|51.64|0
1628171180000|2021-08-05 13:46:20|51.43|51.43|51.43|51.43|51.43|51.43|51.43|51.43|0
1628171190000|2021-08-05 13:46:30|51.4|51.4|51.74|51.74|51.74|51.74|51.4|51.4|0
1628171200000|2021-08-05 13:46:40|51.71|51.71|51.65|51.65|51.71|51.71|51.65|51.65|0
1628171210000|2021-08-05 13:46:50|51.7|51.7|51.58|51.58|51.7|51.7|51.58|51.58|0
1628171220000|2021-08-05 13:47:00|51.61|51.61|51.65|51.65|51.65|51.65|51.61|51.61|0
1628171230000|2021-08-05 13:47:10|51.71|51.71|51.79|51.79|51.79|51.79|51.71|51.71|0
1628171240000|2021-08-05 13:47:20|51.81|51.81|51.6|51.6|51.81|51.81|51.6|51.6|0
1628171250000|2021-08-05 13:47:30|51.69|51.69|51.6|51.6|51.69|51.69|51.6|51.6|0
1628171260000|2021-08-05 13:47:40|51.5|51.5|51.48|51.48|51.5|51.5|51.48|51.48|0
1628171270000|2021-08-05 13:47:50|51.7|51.7|51.75|51.75|51.75|51.75|51.7|51.7|0
1628171280000|2021-08-05 13:48:00|51.78|51.78|51.9|51.9|51.9|51.9|51.78|51.78|0
1628171290000|2021-08-05 13:48:10|52.08|52.08|52.13|52.13|52.13|52.13|52.08|52.08|0
1628171300000|2021-08-05 13:48:20|52.08|52.08|51.82|51.82|52.08|52.08|51.82|51.82|0
1628171310000|2021-08-05 13:48:30|51.64|51.64|51.65|51.65|51.65|51.65|51.64|51.64|0
1628171320000|2021-08-05 13:48:40|51.56|51.56|51.41|51.41|51.56|51.56|51.41|51.41|0
1628171330000|2021-08-05 13:48:50|51.19|51.19|51.23|51.23|51.23|51.23|51.19|51.19|0
1628171340000|2021-08-05 13:49:00|51.52|51.52|51.52|51.52|51.52|51.52|51.52|51.52|0
1628171350000|2021-08-05 13:49:10|51.24|51.24|51.03|51.03|51.24|51.24|51.03|51.03|0
1628171360000|2021-08-05 13:49:20|51.13|51.13|51.12|51.12|51.13|51.13|51.12|51.12|0
1628171370000|2021-08-05 13:49:30|51.11|51.11|51.18|51.18|51.18|51.18|51.11|51.11|0
1628171380000|2021-08-05 13:49:40|51.01|51.01|50.98|50.98|51.01|51.01|50.98|50.98|0
1628171390000|2021-08-05 13:49:50|51.24|51.24|51.24|51.24|51.24|51.24|51.24|51.24|0
1628171400000|2021-08-05 13:50:00|51.11|51.11|50.98|50.98|51.11|51.11|50.98|50.98|0
1628171410000|2021-08-05 13:50:10|50.88|50.88|50.82|50.82|50.88|50.88|50.82|50.82|0
1628171420000|2021-08-05 13:50:20|50.66|50.66|50.68|50.68|50.68|50.68|50.66|50.66|0
1628171430000|2021-08-05 13:50:30|50.67|50.67|50.67|50.67|50.67|50.67|50.67|50.67|0
1628171440000|2021-08-05 13:50:40|50.92|50.92|50.89|50.89|50.92|50.92|50.89|50.89|0
1628171450000|2021-08-05 13:50:50|50.84|50.84|50.84|50.84|50.84|50.84|50.84|50.84|0
1628171460000|2021-08-05 13:51:00|50.93|50.93|50.98|50.98|50.98|50.98|50.93|50.93|0
1628171470000|2021-08-05 13:51:10|51.21|51.21|51.15|51.15|51.21|51.21|51.15|51.15|0
1628171480000|2021-08-05 13:51:20|51.02|51.02|51.03|51.03|51.03|51.03|51.02|51.02|0
1628171490000|2021-08-05 13:51:30|50.99|50.99|51.01|51.01|51.01|51.01|50.99|50.99|0
1628171500000|2021-08-05 13:51:40|50.99|50.99|50.76|50.76|50.99|50.99|50.76|50.76|0
1628171510000|2021-08-05 13:51:50|50.88|50.88|50.69|50.69|50.88|50.88|50.69|50.69|0
1628171520000|2021-08-05 13:52:00|50.79|50.79|50.89|50.89|50.89|50.89|50.79|50.79|0
1628171530000|2021-08-05 13:52:10|50.9|50.9|50.98|50.98|50.98|50.98|50.9|50.9|0
1628171540000|2021-08-05 13:52:20|51.01|51.01|51.14|51.14|51.14|51.14|51.01|51.01|0
1628171550000|2021-08-05 13:52:30|50.98|50.98|51.17|51.17|51.17|51.17|50.98|50.98|0
1628171560000|2021-08-05 13:52:40|51.13|51.13|51.07|51.07|51.13|51.13|51.07|51.07|0
1628171570000|2021-08-05 13:52:50|50.98|50.98|51.09|51.09|51.09|51.09|50.98|50.98|0
1628171580000|2021-08-05 13:53:00|51.12|51.12|51.19|51.19|51.19|51.19|51.12|51.12|0
1628171590000|2021-08-05 13:53:10|51.06|51.06|51.06|51.06|51.06|51.06|51.06|51.06|0
1628171600000|2021-08-05 13:53:20|50.98|50.98|50.89|50.89|50.98|50.98|50.89|50.89|0
1628171610000|2021-08-05 13:53:30|50.86|50.86|50.84|50.84|50.86|50.86|50.84|50.84|0
1628171620000|2021-08-05 13:53:40|50.65|50.65|50.57|50.57|50.65|50.65|50.57|50.57|0
1628171630000|2021-08-05 13:53:50|50.58|50.58|50.32|50.32|50.58|50.58|50.32|50.32|0
1628171640000|2021-08-05 13:54:00|50.37|50.37|50.34|50.34|50.37|50.37|50.34|50.34|0
1628171650000|2021-08-05 13:54:10|50.53|50.53|50.53|50.53|50.53|50.53|50.53|50.53|0
1628171660000|2021-08-05 13:54:20|50.54|50.54|50.42|50.42|50.54|50.54|50.42|50.42|0
1628171670000|2021-08-05 13:54:30|50.54|50.54|50.48|50.48|50.54|50.54|50.48|50.48|0
1628171680000|2021-08-05 13:54:40|50.38|50.38|50.44|50.44|50.44|50.44|50.38|50.38|0
1628171690000|2021-08-05 13:54:50|50.6|50.6|50.44|50.44|50.6|50.6|50.44|50.44|0
1628171700000|2021-08-05 13:55:00|50.64|50.64|50.48|50.48|50.64|50.64|50.48|50.48|0
1628171710000|2021-08-05 13:55:10|50.49|50.49|50.69|50.69|50.69|50.69|50.49|50.49|0
1628171720000|2021-08-05 13:55:20|50.57|50.57|50.48|50.48|50.57|50.57|50.48|50.48|0
1628171730000|2021-08-05 13:55:30|50.73|50.73|50.72|50.72|50.73|50.73|50.72|50.72|0
1628171740000|2021-08-05 13:55:40|50.66|50.66|50.64|50.64|50.66|50.66|50.64|50.64|0
1628171750000|2021-08-05 13:55:50|50.57|50.57|50.51|50.51|50.57|50.57|50.51|50.51|0
1628171760000|2021-08-05 13:56:00|50.46|50.46|50.43|50.43|50.46|50.46|50.43|50.43|0
1628171770000|2021-08-05 13:56:10|50.6|50.6|50.62|50.62|50.62|50.62|50.6|50.6|0
1628171780000|2021-08-05 13:56:20|50.55|50.55|50.49|50.49|50.55|50.55|50.49|50.49|0
1628171790000|2021-08-05 13:56:30|50.52|50.52|50.78|50.78|50.78|50.78|50.52|50.52|0
1628171800000|2021-08-05 13:56:40|50.7|50.7|50.73|50.73|50.73|50.73|50.7|50.7|0
1628171810000|2021-08-05 13:56:50|50.63|50.63|50.63|50.63|50.63|50.63|50.63|50.63|0
1628171820000|2021-08-05 13:57:00|50.78|50.78|50.79|50.79|50.79|50.79|50.78|50.78|0
1628171830000|2021-08-05 13:57:10|50.73|50.73|50.86|50.86|50.86|50.86|50.73|50.73|0
1628171840000|2021-08-05 13:57:20|50.96|50.96|50.96|50.96|50.96|50.96|50.96|50.96|0
1628171850000|2021-08-05 13:57:30|50.88|50.88|50.81|50.81|50.88|50.88|50.81|50.81|0
1628171860000|2021-08-05 13:57:40|50.73|50.73|50.82|50.82|50.82|50.82|50.73|50.73|0
1628171870000|2021-08-05 13:57:50|50.91|50.91|50.9|50.9|50.91|50.91|50.9|50.9|0
1628171880000|2021-08-05 13:58:00|50.96|50.96|51.09|51.09|51.09|51.09|50.96|50.96|0
1628171890000|2021-08-05 13:58:10|51.12|51.12|51.12|51.12|51.12|51.12|51.12|51.12|0
1628171900000|2021-08-05 13:58:20|51.16|51.16|51.24|51.24|51.24|51.24|51.16|51.16|0
1628171910000|2021-08-05 13:58:30|51.26|51.26|51.34|51.34|51.34|51.34|51.26|51.26|0
1628171920000|2021-08-05 13:58:40|51.47|51.47|51.29|51.29|51.47|51.47|51.29|51.29|0
1628171930000|2021-08-05 13:58:50|51.27|51.27|51.23|51.23|51.27|51.27|51.23|51.23|0
1628171940000|2021-08-05 13:59:00|51.29|51.29|51.34|51.34|51.34|51.34|51.29|51.29|0
1628171950000|2021-08-05 13:59:10|51.23|51.23|51.26|51.26|51.26|51.26|51.23|51.23|0
1628171960000|2021-08-05 13:59:20|51.23|51.23|51.23|51.23|51.23|51.23|51.23|51.23|0
1628171970000|2021-08-05 13:59:30|51.31|51.31|51.39|51.39|51.39|51.39|51.31|51.31|0
1628171980000|2021-08-05 13:59:40|51.31|51.31|51.24|51.24|51.31|51.31|51.24|51.24|0
1628171990000|2021-08-05 13:59:50|51.3|51.3|51.33|51.33|51.33|51.33|51.3|51.3|0
1628172000000|2021-08-05 14:00:00|51.34|51.34|51.37|51.37|51.37|51.37|51.34|51.34|0
1628172010000|2021-08-05 14:00:10|51.45|51.45|51.56|51.56|51.56|51.56|51.45|51.45|0
1628172020000|2021-08-05 14:00:20|51.61|51.61|51.65|51.65|51.65|51.65|51.61|51.61|0
1628172030000|2021-08-05 14:00:30|51.53|51.53|51.6|51.6|51.6|51.6|51.53|51.53|0
1628172040000|2021-08-05 14:00:40|51.61|51.61|51.36|51.36|51.61|51.61|51.36|51.36|0
1628172050000|2021-08-05 14:00:50|51.27|51.27|51.3|51.3|51.3|51.3|51.27|51.27|0
1628172060000|2021-08-05 14:01:00|51.32|51.32|51.37|51.37|51.37|51.37|51.32|51.32|0
1628172070000|2021-08-05 14:01:10|51.39|51.39|51.29|51.29|51.39|51.39|51.29|51.29|0
1628172080000|2021-08-05 14:01:20|51.28|51.28|51.28|51.28|51.28|51.28|51.28|51.28|0
1628172090000|2021-08-05 14:01:30|51.19|51.19|50.98|50.98|51.19|51.19|50.98|50.98|0
1628172100000|2021-08-05 14:01:40|50.74|50.74|50.56|50.56|50.74|50.74|50.56|50.56|0
1628172110000|2021-08-05 14:01:50|50.6|50.6|50.75|50.75|50.75|50.75|50.6|50.6|0
1628172120000|2021-08-05 14:02:00|50.42|50.42|50.42|50.42|50.42|50.42|50.42|50.42|0
1628172130000|2021-08-05 14:02:10|50.45|50.45|50.32|50.32|50.45|50.45|50.32|50.32|0
1628172140000|2021-08-05 14:02:20|50.38|50.38|50.3|50.3|50.38|50.38|50.3|50.3|0
1628172150000|2021-08-05 14:02:30|50.39|50.39|50.35|50.35|50.39|50.39|50.35|50.35|0
1628172160000|2021-08-05 14:02:40|50.44|50.44|50.25|50.25|50.44|50.44|50.25|50.25|0
1628172170000|2021-08-05 14:02:50|50.14|50.14|50.24|50.24|50.24|50.24|50.14|50.14|0
1628172180000|2021-08-05 14:03:00|50.14|50.14|49.51|49.51|50.14|50.14|49.51|49.51|0
1628172190000|2021-08-05 14:03:10|49.35|49.35|49.48|49.48|49.48|49.48|49.35|49.35|0
1628172200000|2021-08-05 14:03:20|49.33|49.33|49.32|49.32|49.33|49.33|49.32|49.32|0
1628172210000|2021-08-05 14:03:30|49.31|49.31|49.42|49.42|49.42|49.42|49.31|49.31|0
1628172220000|2021-08-05 14:03:40|49.49|49.49|49.47|49.47|49.49|49.49|49.47|49.47|0
1628172230000|2021-08-05 14:03:50|49.41|49.41|49.36|49.36|49.41|49.41|49.36|49.36|0
1628172240000|2021-08-05 14:04:00|49.13|49.13|49.06|49.06|49.13|49.13|49.06|49.06|0
1628172250000|2021-08-05 14:04:10|49|49|49.27|49.27|49.27|49.27|49|49|0
1628172260000|2021-08-05 14:04:20|48.98|48.98|48.79|48.79|48.98|48.98|48.79|48.79|0
1628172270000|2021-08-05 14:04:30|49.14|49.14|49.38|49.38|49.38|49.38|49.14|49.14|0
1628172280000|2021-08-05 14:04:40|49.35|49.35|49.44|49.44|49.44|49.44|49.35|49.35|0
1628172290000|2021-08-05 14:04:50|49.43|49.43|49.71|49.71|49.71|49.71|49.43|49.43|0
1628172300000|2021-08-05 14:05:00|49.58|49.58|49.85|49.85|49.85|49.85|49.58|49.58|0
1628172310000|2021-08-05 14:05:10|49.9|49.9|49.76|49.76|49.9|49.9|49.76|49.76|0
1628172320000|2021-08-05 14:05:20|49.84|49.84|49.84|49.84|49.84|49.84|49.84|49.84|0
1628172330000|2021-08-05 14:05:30|49.92|49.92|49.75|49.75|49.92|49.92|49.75|49.75|0
1628172340000|2021-08-05 14:05:40|49.82|49.82|49.78|49.78|49.82|49.82|49.78|49.78|0
1628172350000|2021-08-05 14:05:50|49.61|49.61|49.37|49.37|49.61|49.61|49.37|49.37|0
1628172360000|2021-08-05 14:06:00|49.39|49.39|49.54|49.54|49.54|49.54|49.39|49.39|0
1628172370000|2021-08-05 14:06:10|49.58|49.58|49.83|49.83|49.83|49.83|49.58|49.58|0
1628172380000|2021-08-05 14:06:20|49.71|49.71|49.65|49.65|49.71|49.71|49.65|49.65|0
1628172390000|2021-08-05 14:06:30|49.6|49.6|49.6|49.6|49.6|49.6|49.6|49.6|0
1628172400000|2021-08-05 14:06:40|49.72|49.72|49.71|49.71|49.72|49.72|49.71|49.71|0
1628172410000|2021-08-05 14:06:50|49.81|49.81|49.83|49.83|49.83|49.83|49.81|49.81|0
1628172420000|2021-08-05 14:07:00|49.86|49.86|49.94|49.94|49.94|49.94|49.86|49.86|0
1628172430000|2021-08-05 14:07:10|49.99|49.99|50.01|50.01|50.01|50.01|49.99|49.99|0
1628172440000|2021-08-05 14:07:20|50.03|50.03|50.04|50.04|50.04|50.04|50.03|50.03|0
1628172450000|2021-08-05 14:07:30|50.05|50.05|50.11|50.11|50.11|50.11|50.05|50.05|0
1628172460000|2021-08-05 14:07:40|50.07|50.07|49.99|49.99|50.07|50.07|49.99|49.99|0
1628172470000|2021-08-05 14:07:50|49.88|49.88|49.84|49.84|49.88|49.88|49.84|49.84|0
1628172480000|2021-08-05 14:08:00|49.91|49.91|49.89|49.89|49.91|49.91|49.89|49.89|0
1628172490000|2021-08-05 14:08:10|49.92|49.92|49.99|49.99|49.99|49.99|49.92|49.92|0
1628172500000|2021-08-05 14:08:20|50.04|50.04|50.04|50.04|50.04|50.04|50.04|50.04|0
1628172510000|2021-08-05 14:08:30|50.14|50.14|50.14|50.14|50.14|50.14|50.14|50.14|0
1628172520000|2021-08-05 14:08:40|50.23|50.23|50.3|50.3|50.3|50.3|50.23|50.23|0
1628172530000|2021-08-05 14:08:50|50.22|50.22|50.39|50.39|50.39|50.39|50.22|50.22|0
1628172540000|2021-08-05 14:09:00|50.43|50.43|50.49|50.49|50.49|50.49|50.43|50.43|0
1628172550000|2021-08-05 14:09:10|50.37|50.37|50.39|50.39|50.39|50.39|50.37|50.37|0
1628172560000|2021-08-05 14:09:20|50.46|50.46|50.46|50.46|50.46|50.46|50.46|50.46|0
1628172570000|2021-08-05 14:09:30|50.34|50.34|50.31|50.31|50.34|50.34|50.31|50.31|0
1628172580000|2021-08-05 14:09:40|50.17|50.17|50.22|50.22|50.22|50.22|50.17|50.17|0
1628172590000|2021-08-05 14:09:50|50.15|50.15|50.16|50.16|50.16|50.16|50.15|50.15|0
1628172600000|2021-08-05 14:10:00|50.21|50.21|50.27|50.27|50.27|50.27|50.21|50.21|0
1628172610000|2021-08-05 14:10:10|50.19|50.19|50.14|50.14|50.19|50.19|50.14|50.14|0
1628172620000|2021-08-05 14:10:20|50.22|50.22|50.29|50.29|50.29|50.29|50.22|50.22|0
1628172630000|2021-08-05 14:10:30|50.25|50.25|50.31|50.31|50.31|50.31|50.25|50.25|0
1628172640000|2021-08-05 14:10:40|50.27|50.27|50.25|50.25|50.27|50.27|50.25|50.25|0
1628172650000|2021-08-05 14:10:50|50.42|50.42|50.56|50.56|50.56|50.56|50.42|50.42|0
1628172660000|2021-08-05 14:11:00|50.45|50.45|50.35|50.35|50.45|50.45|50.35|50.35|0
1628172670000|2021-08-05 14:11:10|50.5|50.5|50.55|50.55|50.55|50.55|50.5|50.5|0
1628172680000|2021-08-05 14:11:20|50.48|50.48|50.45|50.45|50.48|50.48|50.45|50.45|0
1628172690000|2021-08-05 14:11:30|50.6|50.6|50.52|50.52|50.6|50.6|50.52|50.52|0
1628172700000|2021-08-05 14:11:40|50.58|50.58|50.56|50.56|50.58|50.58|50.56|50.56|0
1628172710000|2021-08-05 14:11:50|50.54|50.54|50.64|50.64|50.64|50.64|50.54|50.54|0
1628172720000|2021-08-05 14:12:00|50.58|50.58|50.6|50.6|50.6|50.6|50.58|50.58|0
1628172730000|2021-08-05 14:12:10|50.53|50.53|50.43|50.43|50.53|50.53|50.43|50.43|0
1628172740000|2021-08-05 14:12:20|50.23|50.23|50.3|50.3|50.3|50.3|50.23|50.23|0
1628172750000|2021-08-05 14:12:30|50.35|50.35|50.47|50.47|50.47|50.47|50.35|50.35|0
1628172760000|2021-08-05 14:12:40|50.39|50.39|50.37|50.37|50.39|50.39|50.37|50.37|0
1628172770000|2021-08-05 14:12:50|50.42|50.42|50.41|50.41|50.42|50.42|50.41|50.41|0
1628172780000|2021-08-05 14:13:00|50.23|50.23|50.26|50.26|50.26|50.26|50.23|50.23|0
1628172790000|2021-08-05 14:13:10|50.36|50.36|50.56|50.56|50.56|50.56|50.36|50.36|0
1628172800000|2021-08-05 14:13:20|50.64|50.64|50.85|50.85|50.85|50.85|50.64|50.64|0
1628172810000|2021-08-05 14:13:30|50.94|50.94|50.91|50.91|50.94|50.94|50.91|50.91|0
1628172820000|2021-08-05 14:13:40|50.82|50.82|50.89|50.89|50.89|50.89|50.82|50.82|0
1628172830000|2021-08-05 14:13:50|50.97|50.97|50.95|50.95|50.97|50.97|50.95|50.95|0
1628172840000|2021-08-05 14:14:00|50.93|50.93|50.85|50.85|50.93|50.93|50.85|50.85|0
1628172850000|2021-08-05 14:14:10|50.86|50.86|50.89|50.89|50.89|50.89|50.86|50.86|0
1628172860000|2021-08-05 14:14:20|50.83|50.83|50.84|50.84|50.84|50.84|50.83|50.83|0
1628172870000|2021-08-05 14:14:30|50.89|50.89|50.98|50.98|50.98|50.98|50.89|50.89|0
1628172880000|2021-08-05 14:14:40|51.12|51.12|51.21|51.21|51.21|51.21|51.12|51.12|0
1628172890000|2021-08-05 14:14:50|51.41|51.41|51.34|51.34|51.41|51.41|51.34|51.34|0
1628172900000|2021-08-05 14:15:00|51.35|51.35|51.36|51.36|51.36|51.36|51.35|51.35|0
1628172910000|2021-08-05 14:15:10|51.11|51.11|51.23|51.23|51.23|51.23|51.11|51.11|0
1628172920000|2021-08-05 14:15:20|51.31|51.31|51.45|51.45|51.45|51.45|51.31|51.31|0
1628172930000|2021-08-05 14:15:30|51.39|51.39|51.48|51.48|51.48|51.48|51.39|51.39|0
1628172940000|2021-08-05 14:15:40|51.54|51.54|51.62|51.62|51.62|51.62|51.54|51.54|0
1628172950000|2021-08-05 14:15:50|51.7|51.7|51.59|51.59|51.7|51.7|51.59|51.59|0
1628172960000|2021-08-05 14:16:00|51.49|51.49|51.49|51.49|51.49|51.49|51.49|51.49|0
1628172970000|2021-08-05 14:16:10|51.44|51.44|51.39|51.39|51.44|51.44|51.39|51.39|0
1628172980000|2021-08-05 14:16:20|51.48|51.48|51.48|51.48|51.48|51.48|51.48|51.48|0
1628172990000|2021-08-05 14:16:30|51.49|51.49|51.39|51.39|51.49|51.49|51.39|51.39|0
1628173000000|2021-08-05 14:16:40|51.06|51.06|51.05|51.05|51.06|51.06|51.05|51.05|0
1628173010000|2021-08-05 14:16:50|51.43|51.43|51.25|51.25|51.43|51.43|51.25|51.25|0
1628173020000|2021-08-05 14:17:00|51.34|51.34|51.19|51.19|51.34|51.34|51.19|51.19|0
1628173030000|2021-08-05 14:17:10|51.15|51.15|51.14|51.14|51.15|51.15|51.14|51.14|0
1628173040000|2021-08-05 14:17:20|51.23|51.23|51.15|51.15|51.23|51.23|51.15|51.15|0
1628173050000|2021-08-05 14:17:30|51.19|51.19|51.2|51.2|51.2|51.2|51.19|51.19|0
1628173060000|2021-08-05 14:17:40|51.17|51.17|51.14|51.14|51.17|51.17|51.14|51.14|0
1628173070000|2021-08-05 14:17:50|51.22|51.22|51.22|51.22|51.22|51.22|51.22|51.22|0
1628173080000|2021-08-05 14:18:00|51.35|51.35|51.35|51.35|51.35|51.35|51.35|51.35|0
1628173090000|2021-08-05 14:18:10|51.23|51.23|50.98|50.98|51.23|51.23|50.98|50.98|0
1628173100000|2021-08-05 14:18:20|50.96|50.96|50.81|50.81|50.96|50.96|50.81|50.81|0
1628173110000|2021-08-05 14:18:30|50.84|50.84|50.85|50.85|50.85|50.85|50.84|50.84|0
1628173120000|2021-08-05 14:18:40|50.88|50.88|50.99|50.99|50.99|50.99|50.88|50.88|0
1628173130000|2021-08-05 14:18:50|51|51|51.2|51.2|51.2|51.2|51|51|0
1628173140000|2021-08-05 14:19:00|51.38|51.38|51.35|51.35|51.38|51.38|51.35|51.35|0
1628173150000|2021-08-05 14:19:10|51.23|51.23|51.14|51.14|51.23|51.23|51.14|51.14|0
1628173160000|2021-08-05 14:19:20|51.27|51.27|51.38|51.38|51.38|51.38|51.27|51.27|0
1628173170000|2021-08-05 14:19:30|51.53|51.53|51.58|51.58|51.58|51.58|51.53|51.53|0
1628173180000|2021-08-05 14:19:40|51.64|51.64|51.54|51.54|51.64|51.64|51.54|51.54|0
1628173190000|2021-08-05 14:19:50|51.52|51.52|51.81|51.81|51.81|51.81|51.52|51.52|0
1628173200000|2021-08-05 14:20:00|51.8|51.8|51.79|51.79|51.8|51.8|51.79|51.79|0
1628173210000|2021-08-05 14:20:10|52.02|52.02|51.96|51.96|52.02|52.02|51.96|51.96|0
1628173220000|2021-08-05 14:20:20|52.05|52.05|52.13|52.13|52.13|52.13|52.05|52.05|0
1628173230000|2021-08-05 14:20:30|51.95|51.95|51.91|51.91|51.95|51.95|51.91|51.91|0
1628173240000|2021-08-05 14:20:40|52.09|52.09|52.04|52.04|52.09|52.09|52.04|52.04|0
1628173250000|2021-08-05 14:20:50|52.12|52.12|52|52|52.12|52.12|52|52|0
1628173260000|2021-08-05 14:21:00|51.95|51.95|51.95|51.95|51.95|51.95|51.95|51.95|0
1628173270000|2021-08-05 14:21:10|51.44|51.44|51.59|51.59|51.59|51.59|51.44|51.44|0
1628173280000|2021-08-05 14:21:20|51.66|51.66|51.58|51.58|51.66|51.66|51.58|51.58|0
1628173290000|2021-08-05 14:21:30|51.6|51.6|51.65|51.65|51.65|51.65|51.6|51.6|0
1628173300000|2021-08-05 14:21:40|51.69|51.69|51.69|51.69|51.69|51.69|51.69|51.69|0
1628173310000|2021-08-05 14:21:50|51.68|51.68|51.71|51.71|51.71|51.71|51.68|51.68|0
1628173320000|2021-08-05 14:22:00|51.7|51.7|51.79|51.79|51.79|51.79|51.7|51.7|0
1628173330000|2021-08-05 14:22:10|51.82|51.82|51.85|51.85|51.85|51.85|51.82|51.82|0
1628173340000|2021-08-05 14:22:20|51.95|51.95|51.93|51.93|51.95|51.95|51.93|51.93|0
1628173350000|2021-08-05 14:22:30|51.98|51.98|52.04|52.04|52.04|52.04|51.98|51.98|0
1628173360000|2021-08-05 14:22:40|52.15|52.15|52.09|52.09|52.15|52.15|52.09|52.09|0
1628173370000|2021-08-05 14:22:50|52.1|52.1|52.02|52.02|52.1|52.1|52.02|52.02|0
1628173380000|2021-08-05 14:23:00|52.05|52.05|51.95|51.95|52.05|52.05|51.95|51.95|0
1628173390000|2021-08-05 14:23:10|51.84|51.84|51.94|51.94|51.94|51.94|51.84|51.84|0
1628173400000|2021-08-05 14:23:20|52|52|51.98|51.98|52|52|51.98|51.98|0
1628173410000|2021-08-05 14:23:30|51.87|51.87|51.91|51.91|51.91|51.91|51.87|51.87|0
1628173420000|2021-08-05 14:23:40|51.97|51.97|51.94|51.94|51.97|51.97|51.94|51.94|0
1628173430000|2021-08-05 14:23:50|51.99|51.99|52.01|52.01|52.01|52.01|51.99|51.99|0
1628173440000|2021-08-05 14:24:00|51.73|51.73|51.76|51.76|51.76|51.76|51.73|51.73|0
1628173450000|2021-08-05 14:24:10|51.75|51.75|51.72|51.72|51.75|51.75|51.72|51.72|0
1628173460000|2021-08-05 14:24:20|51.39|51.39|51.48|51.48|51.48|51.48|51.39|51.39|0
1628173470000|2021-08-05 14:24:30|51.35|51.35|51.35|51.35|51.35|51.35|51.35|51.35|0
1628173480000|2021-08-05 14:24:40|51.23|51.23|51.46|51.46|51.46|51.46|51.23|51.23|0
1628173490000|2021-08-05 14:24:50|51.39|51.39|51.4|51.4|51.4|51.4|51.39|51.39|0
1628173500000|2021-08-05 14:25:00|51.49|51.49|51.57|51.57|51.57|51.57|51.49|51.49|0
1628173510000|2021-08-05 14:25:10|51.65|51.65|51.8|51.8|51.8|51.8|51.65|51.65|0
1628173520000|2021-08-05 14:25:20|51.74|51.74|51.74|51.74|51.74|51.74|51.74|51.74|0
1628173530000|2021-08-05 14:25:30|51.71|51.71|51.71|51.71|51.71|51.71|51.71|51.71|0
1628173540000|2021-08-05 14:25:40|51.75|51.75|51.74|51.74|51.75|51.75|51.74|51.74|0
1628173550000|2021-08-05 14:25:50|51.73|51.73|51.66|51.66|51.73|51.73|51.66|51.66|0
1628173560000|2021-08-05 14:26:00|51.65|51.65|51.56|51.56|51.65|51.65|51.56|51.56|0
1628173570000|2021-08-05 14:26:10|51.58|51.58|51.52|51.52|51.58|51.58|51.52|51.52|0
1628173580000|2021-08-05 14:26:20|51.42|51.42|51.41|51.41|51.42|51.42|51.41|51.41|0
1628173590000|2021-08-05 14:26:30|51.34|51.34|51.16|51.16|51.34|51.34|51.16|51.16|0
1628173600000|2021-08-05 14:26:40|51.25|51.25|51.06|51.06|51.25|51.25|51.06|51.06|0
1628173610000|2021-08-05 14:26:50|51.22|51.22|51.23|51.23|51.23|51.23|51.22|51.22|0
1628173620000|2021-08-05 14:27:00|51.49|51.49|51.62|51.62|51.62|51.62|51.49|51.49|0
1628173630000|2021-08-05 14:27:10|51.51|51.51|51.52|51.52|51.52|51.52|51.51|51.51|0
1628173640000|2021-08-05 14:27:20|51.43|51.43|51.58|51.58|51.58|51.58|51.43|51.43|0
1628173650000|2021-08-05 14:27:30|51.5|51.5|51.42|51.42|51.5|51.5|51.42|51.42|0
1628173660000|2021-08-05 14:27:40|51.32|51.32|51.42|51.42|51.42|51.42|51.32|51.32|0
1628173670000|2021-08-05 14:27:50|51.32|51.32|51.24|51.24|51.32|51.32|51.24|51.24|0
1628173680000|2021-08-05 14:28:00|51.23|51.23|51.38|51.38|51.38|51.38|51.23|51.23|0
1628173690000|2021-08-05 14:28:10|51.39|51.39|51.39|51.39|51.39|51.39|51.39|51.39|0
1628173700000|2021-08-05 14:28:20|51.34|51.34|51.34|51.34|51.34|51.34|51.34|51.34|0
1628173710000|2021-08-05 14:28:30|51.31|51.31|51.44|51.44|51.44|51.44|51.31|51.31|0
1628173720000|2021-08-05 14:28:40|51.52|51.52|51.52|51.52|51.52|51.52|51.52|51.52|0
1628173730000|2021-08-05 14:28:50|51.54|51.54|51.66|51.66|51.66|51.66|51.54|51.54|0
1628173740000|2021-08-05 14:29:00|51.49|51.49|51.67|51.67|51.67|51.67|51.49|51.49|0
1628173750000|2021-08-05 14:29:10|51.73|51.73|51.76|51.76|51.76|51.76|51.73|51.73|0
1628173760000|2021-08-05 14:29:20|51.95|51.95|51.9|51.9|51.95|51.95|51.9|51.9|0
1628173770000|2021-08-05 14:29:30|51.62|51.62|51.58|51.58|51.62|51.62|51.58|51.58|0
1628173780000|2021-08-05 14:29:40|51.7|51.7|51.65|51.65|51.7|51.7|51.65|51.65|0
1628173790000|2021-08-05 14:29:50|51.47|51.47|51.52|51.52|51.52|51.52|51.47|51.47|0
1628173800000|2021-08-05 14:30:00|51.65|51.65|51.62|51.62|51.65|51.65|51.62|51.62|0
1628173810000|2021-08-05 14:30:10|51.79|51.79|51.79|51.79|51.79|51.79|51.79|51.79|0
1628173820000|2021-08-05 14:30:20|51.98|51.98|52.04|52.04|52.04|52.04|51.98|51.98|0
1628173830000|2021-08-05 14:30:30|52.12|52.12|52.17|52.17|52.17|52.17|52.12|52.12|0
1628173840000|2021-08-05 14:30:40|52.11|52.11|52.14|52.14|52.14|52.14|52.11|52.11|0
1628173850000|2021-08-05 14:30:50|52.51|52.51|52.55|52.55|52.55|52.55|52.51|52.51|0
1628173860000|2021-08-05 14:31:00|52.65|52.65|52.65|52.65|52.65|52.65|52.65|52.65|0
1628173870000|2021-08-05 14:31:10|52.4|52.4|52.39|52.39|52.4|52.4|52.39|52.39|0
1628173880000|2021-08-05 14:31:20|52.59|52.59|52.57|52.57|52.59|52.59|52.57|52.57|0
1628173890000|2021-08-05 14:31:30|52.61|52.61|52.71|52.71|52.71|52.71|52.61|52.61|0
1628173900000|2021-08-05 14:31:40|52.8|52.8|52.79|52.79|52.8|52.8|52.79|52.79|0
1628173910000|2021-08-05 14:31:50|52.84|52.84|52.82|52.82|52.84|52.84|52.82|52.82|0
1628173920000|2021-08-05 14:32:00|52.9|52.9|52.89|52.89|52.9|52.9|52.89|52.89|0
1628173930000|2021-08-05 14:32:10|52.78|52.78|52.71|52.71|52.78|52.78|52.71|52.71|0
1628173940000|2021-08-05 14:32:20|52.66|52.66|52.7|52.7|52.7|52.7|52.66|52.66|0
1628173950000|2021-08-05 14:32:30|52.84|52.84|52.74|52.74|52.84|52.84|52.74|52.74|0
1628173960000|2021-08-05 14:32:40|52.71|52.71|52.73|52.73|52.73|52.73|52.71|52.71|0
1628173970000|2021-08-05 14:32:50|52.77|52.77|52.87|52.87|52.87|52.87|52.77|52.77|0
1628173980000|2021-08-05 14:33:00|52.78|52.78|52.83|52.83|52.83|52.83|52.78|52.78|0
1628173990000|2021-08-05 14:33:10|52.81|52.81|52.7|52.7|52.81|52.81|52.7|52.7|0
1628174000000|2021-08-05 14:33:20|52.44|52.44|52.57|52.57|52.57|52.57|52.44|52.44|0
1628174010000|2021-08-05 14:33:30|52.43|52.43|52.39|52.39|52.43|52.43|52.39|52.39|0
1628174020000|2021-08-05 14:33:40|52.43|52.43|52.47|52.47|52.47|52.47|52.43|52.43|0
1628174030000|2021-08-05 14:33:50|52.48|52.48|52.56|52.56|52.56|52.56|52.48|52.48|0
1628174040000|2021-08-05 14:34:00|52.75|52.75|52.75|52.75|52.75|52.75|52.75|52.75|0
1628174050000|2021-08-05 14:34:10|52.89|52.89|52.95|52.95|52.95|52.95|52.89|52.89|0
1628174060000|2021-08-05 14:34:20|52.97|52.97|53.02|53.02|53.02|53.02|52.97|52.97|0
1628174070000|2021-08-05 14:34:30|53.22|53.22|53.08|53.08|53.22|53.22|53.08|53.08|0
1628174080000|2021-08-05 14:34:40|53.17|53.17|53.18|53.18|53.18|53.18|53.17|53.17|0
1628174090000|2021-08-05 14:34:50|53.26|53.26|53.37|53.37|53.37|53.37|53.26|53.26|0
1628174100000|2021-08-05 14:35:00|53.42|53.42|53.39|53.39|53.42|53.42|53.39|53.39|0
1628174110000|2021-08-05 14:35:10|53.32|53.32|53.37|53.37|53.37|53.37|53.32|53.32|0
1628174120000|2021-08-05 14:35:20|53.28|53.28|53.32|53.32|53.32|53.32|53.28|53.28|0
1628174130000|2021-08-05 14:35:30|53.37|53.37|53.19|53.19|53.37|53.37|53.19|53.19|0
1628174140000|2021-08-05 14:35:40|53.31|53.31|53.22|53.22|53.31|53.31|53.22|53.22|0
1628174150000|2021-08-05 14:35:50|53.2|53.2|53.2|53.2|53.2|53.2|53.2|53.2|0
1628174160000|2021-08-05 14:36:00|53.25|53.25|53.23|53.23|53.25|53.25|53.23|53.23|0
1628174170000|2021-08-05 14:36:10|53.32|53.32|53.3|53.3|53.32|53.32|53.3|53.3|0
1628174180000|2021-08-05 14:36:20|53.4|53.4|53.47|53.47|53.47|53.47|53.4|53.4|0
1628174190000|2021-08-05 14:36:30|53.43|53.43|53.42|53.42|53.43|53.43|53.42|53.42|0
1628174200000|2021-08-05 14:36:40|53.45|53.45|53.48|53.48|53.48|53.48|53.45|53.45|0
1628174210000|2021-08-05 14:36:50|53.44|53.44|53.45|53.45|53.45|53.45|53.44|53.44|0
1628174220000|2021-08-05 14:37:00|53.4|53.4|53.43|53.43|53.43|53.43|53.4|53.4|0
1628174230000|2021-08-05 14:37:10|53.38|53.38|53.33|53.33|53.38|53.38|53.33|53.33|0
1628174240000|2021-08-05 14:37:20|53.2|53.2|53.3|53.3|53.3|53.3|53.2|53.2|0
1628174250000|2021-08-05 14:37:30|53.33|53.33|53.45|53.45|53.45|53.45|53.33|53.33|0
1628174260000|2021-08-05 14:37:40|53.48|53.48|53.6|53.6|53.6|53.6|53.48|53.48|0
1628174270000|2021-08-05 14:37:50|53.59|53.59|53.73|53.73|53.73|53.73|53.59|53.59|0
1628174280000|2021-08-05 14:38:00|53.78|53.78|53.82|53.82|53.82|53.82|53.78|53.78|0
1628174290000|2021-08-05 14:38:10|53.72|53.72|53.72|53.72|53.72|53.72|53.72|53.72|0
1628174300000|2021-08-05 14:38:20|53.63|53.63|53.69|53.69|53.69|53.69|53.63|53.63|0
1628174310000|2021-08-05 14:38:30|53.71|53.71|53.71|53.71|53.71|53.71|53.71|53.71|0
1628174320000|2021-08-05 14:38:40|53.73|53.73|53.73|53.73|53.73|53.73|53.73|53.73|0
1628174330000|2021-08-05 14:38:50|53.7|53.7|53.57|53.57|53.7|53.7|53.57|53.57|0
1628174340000|2021-08-05 14:39:00|53.55|53.55|53.38|53.38|53.55|53.55|53.38|53.38|0
1628174350000|2021-08-05 14:39:10|53.4|53.4|53.34|53.34|53.4|53.4|53.34|53.34|0
1628174360000|2021-08-05 14:39:20|53.29|53.29|53.1|53.1|53.29|53.29|53.1|53.1|0
1628174370000|2021-08-05 14:39:30|53.11|53.11|53.23|53.23|53.23|53.23|53.11|53.11|0
1628174380000|2021-08-05 14:39:40|53.25|53.25|53.25|53.25|53.25|53.25|53.25|53.25|0
1628174390000|2021-08-05 14:39:50|53.21|53.21|53.27|53.27|53.27|53.27|53.21|53.21|0
1628174400000|2021-08-05 14:40:00|53.07|53.07|53.13|53.13|53.13|53.13|53.07|53.07|0
1628174410000|2021-08-05 14:40:10|53.25|53.25|53.36|53.36|53.36|53.36|53.25|53.25|0
1628174420000|2021-08-05 14:40:20|53.41|53.41|53.42|53.42|53.42|53.42|53.41|53.41|0
1628174430000|2021-08-05 14:40:30|53.37|53.37|53.37|53.37|53.37|53.37|53.37|53.37|0
1628174440000|2021-08-05 14:40:40|53.52|53.52|53.59|53.59|53.59|53.59|53.52|53.52|0
1628174450000|2021-08-05 14:40:50|53.56|53.56|53.64|53.64|53.64|53.64|53.56|53.56|0
1628174460000|2021-08-05 14:41:00|53.63|53.63|53.57|53.57|53.63|53.63|53.57|53.57|0
1628174470000|2021-08-05 14:41:10|53.53|53.53|53.58|53.58|53.58|53.58|53.53|53.53|0
1628174480000|2021-08-05 14:41:20|53.35|53.35|53.45|53.45|53.45|53.45|53.35|53.35|0
1628174490000|2021-08-05 14:41:30|53.4|53.4|53.41|53.41|53.41|53.41|53.4|53.4|0
1628174500000|2021-08-05 14:41:40|53.57|53.57|53.58|53.58|53.58|53.58|53.57|53.57|0
1628174510000|2021-08-05 14:41:50|53.59|53.59|53.49|53.49|53.59|53.59|53.49|53.49|0
1628174520000|2021-08-05 14:42:00|53.78|53.78|53.69|53.69|53.78|53.78|53.69|53.69|0
1628174530000|2021-08-05 14:42:10|53.6|53.6|53.63|53.63|53.63|53.63|53.6|53.6|0
1628174540000|2021-08-05 14:42:20|53.65|53.65|53.78|53.78|53.78|53.78|53.65|53.65|0
1628174550000|2021-08-05 14:42:30|53.8|53.8|53.83|53.83|53.83|53.83|53.8|53.8|0
1628174560000|2021-08-05 14:42:40|53.74|53.74|53.74|53.74|53.74|53.74|53.74|53.74|0
1628174570000|2021-08-05 14:42:50|53.7|53.7|53.7|53.7|53.7|53.7|53.7|53.7|0
1628174580000|2021-08-05 14:43:00|53.66|53.66|53.66|53.66|53.66|53.66|53.66|53.66|0
1628174590000|2021-08-05 14:43:10|53.57|53.57|53.54|53.54|53.57|53.57|53.54|53.54|0
1628174600000|2021-08-05 14:43:20|53.59|53.59|53.54|53.54|53.59|53.59|53.54|53.54|0
1628174610000|2021-08-05 14:43:30|53.6|53.6|53.57|53.57|53.6|53.6|53.57|53.57|0
1628174620000|2021-08-05 14:43:40|53.53|53.53|53.52|53.52|53.53|53.53|53.52|53.52|0
1628174630000|2021-08-05 14:43:50|53.4|53.4|53.36|53.36|53.4|53.4|53.36|53.36|0
1628174640000|2021-08-05 14:44:00|53.48|53.48|53.42|53.42|53.48|53.48|53.42|53.42|0
1628174650000|2021-08-05 14:44:10|53.4|53.4|53.34|53.34|53.4|53.4|53.34|53.34|0
1628174660000|2021-08-05 14:44:20|53.33|53.33|53.32|53.32|53.33|53.33|53.32|53.32|0
1628174670000|2021-08-05 14:44:30|53.3|53.3|53.15|53.15|53.3|53.3|53.15|53.15|0
1628174680000|2021-08-05 14:44:40|53.07|53.07|53.01|53.01|53.07|53.07|53.01|53.01|0
1628174690000|2021-08-05 14:44:50|52.98|52.98|52.99|52.99|52.99|52.99|52.98|52.98|0
1628174700000|2021-08-05 14:45:00|52.97|52.97|52.74|52.74|52.97|52.97|52.74|52.74|0
1628174710000|2021-08-05 14:45:10|52.62|52.62|52.51|52.51|52.62|52.62|52.51|52.51|0
1628174720000|2021-08-05 14:45:20|52.48|52.48|52.52|52.52|52.52|52.52|52.48|52.48|0
1628174730000|2021-08-05 14:45:30|52.48|52.48|52.58|52.58|52.58|52.58|52.48|52.48|0
1628174740000|2021-08-05 14:45:40|52.51|52.51|52.54|52.54|52.54|52.54|52.51|52.51|0
1628174750000|2021-08-05 14:45:50|52.62|52.62|52.53|52.53|52.62|52.62|52.53|52.53|0
1628174760000|2021-08-05 14:46:00|52.56|52.56|52.61|52.61|52.61|52.61|52.56|52.56|0
1628174770000|2021-08-05 14:46:10|52.59|52.59|52.6|52.6|52.6|52.6|52.59|52.59|0
1628174780000|2021-08-05 14:46:20|52.54|52.54|52.67|52.67|52.67|52.67|52.54|52.54|0
1628174790000|2021-08-05 14:46:30|52.86|52.86|52.73|52.73|52.86|52.86|52.73|52.73|0
1628174800000|2021-08-05 14:46:40|52.85|52.85|52.92|52.92|52.92|52.92|52.85|52.85|0
1628174810000|2021-08-05 14:46:50|52.91|52.91|52.97|52.97|52.97|52.97|52.91|52.91|0
1628174820000|2021-08-05 14:47:00|53.02|53.02|52.92|52.92|53.02|53.02|52.92|52.92|0
1628174830000|2021-08-05 14:47:10|52.93|52.93|52.83|52.83|52.93|52.93|52.83|52.83|0
1628174840000|2021-08-05 14:47:20|52.98|52.98|53.05|53.05|53.05|53.05|52.98|52.98|0
1628174850000|2021-08-05 14:47:30|53.06|53.06|53.02|53.02|53.06|53.06|53.02|53.02|0
1628174860000|2021-08-05 14:47:40|53|53|53.06|53.06|53.06|53.06|53|53|0
1628174870000|2021-08-05 14:47:50|53.12|53.12|53.03|53.03|53.12|53.12|53.03|53.03|0
1628174880000|2021-08-05 14:48:00|53.02|53.02|53.04|53.04|53.04|53.04|53.02|53.02|0
1628174890000|2021-08-05 14:48:10|53.03|53.03|53.01|53.01|53.03|53.03|53.01|53.01|0
1628174900000|2021-08-05 14:48:20|52.9|52.9|52.88|52.88|52.9|52.9|52.88|52.88|0
1628174910000|2021-08-05 14:48:30|52.9|52.9|52.76|52.76|52.9|52.9|52.76|52.76|0
1628174920000|2021-08-05 14:48:40|52.78|52.78|52.78|52.78|52.78|52.78|52.78|52.78|0
1628174930000|2021-08-05 14:48:50|52.73|52.73|52.73|52.73|52.73|52.73|52.73|52.73|0
1628174940000|2021-08-05 14:49:00|52.68|52.68|52.88|52.88|52.88|52.88|52.68|52.68|0
1628174950000|2021-08-05 14:49:10|52.78|52.78|52.78|52.78|52.78|52.78|52.78|52.78|0
1628174960000|2021-08-05 14:49:20|52.77|52.77|52.74|52.74|52.77|52.77|52.74|52.74|0
1628174970000|2021-08-05 14:49:30|52.75|52.75|52.76|52.76|52.76|52.76|52.75|52.75|0
1628174980000|2021-08-05 14:49:40|52.84|52.84|52.79|52.79|52.84|52.84|52.79|52.79|0
1628174990000|2021-08-05 14:49:50|52.81|52.81|52.81|52.81|52.81|52.81|52.81|52.81|0
1628175000000|2021-08-05 14:50:00|52.84|52.84|52.87|52.87|52.87|52.87|52.84|52.84|0
1628175010000|2021-08-05 14:50:10|52.85|52.85|52.88|52.88|52.88|52.88|52.85|52.85|0
1628175020000|2021-08-05 14:50:20|52.52|52.52|52.47|52.47|52.52|52.52|52.47|52.47|0
1628175030000|2021-08-05 14:50:30|52.41|52.41|52.5|52.5|52.5|52.5|52.41|52.41|0
1628175040000|2021-08-05 14:50:40|52.56|52.56|52.47|52.47|52.56|52.56|52.47|52.47|0
1628175050000|2021-08-05 14:50:50|52.48|52.48|52.56|52.56|52.56|52.56|52.48|52.48|0
1628175060000|2021-08-05 14:51:00|52.44|52.44|52.48|52.48|52.48|52.48|52.44|52.44|0
1628175070000|2021-08-05 14:51:10|52.45|52.45|52.4|52.4|52.45|52.45|52.4|52.4|0
1628175080000|2021-08-05 14:51:20|52.46|52.46|52.44|52.44|52.46|52.46|52.44|52.44|0
1628175090000|2021-08-05 14:51:30|52.54|52.54|52.51|52.51|52.54|52.54|52.51|52.51|0
1628175100000|2021-08-05 14:51:40|52.65|52.65|52.67|52.67|52.67|52.67|52.65|52.65|0
1628175110000|2021-08-05 14:51:50|52.79|52.79|52.79|52.79|52.79|52.79|52.79|52.79|0
1628175120000|2021-08-05 14:52:00|52.75|52.75|52.78|52.78|52.78|52.78|52.75|52.75|0
1628175130000|2021-08-05 14:52:10|52.76|52.76|52.79|52.79|52.79|52.79|52.76|52.76|0
1628175140000|2021-08-05 14:52:20|52.73|52.73|52.73|52.73|52.73|52.73|52.73|52.73|0
1628175150000|2021-08-05 14:52:30|52.81|52.81|52.76|52.76|52.81|52.81|52.76|52.76|0
1628175160000|2021-08-05 14:52:40|52.82|52.82|52.85|52.85|52.85|52.85|52.82|52.82|0
1628175170000|2021-08-05 14:52:50|52.86|52.86|52.98|52.98|52.98|52.98|52.86|52.86|0
1628175180000|2021-08-05 14:53:00|52.95|52.95|52.96|52.96|52.96|52.96|52.95|52.95|0
1628175190000|2021-08-05 14:53:10|52.95|52.95|52.88|52.88|52.95|52.95|52.88|52.88|0
1628175200000|2021-08-05 14:53:20|52.81|52.81|52.88|52.88|52.88|52.88|52.81|52.81|0
1628175210000|2021-08-05 14:53:30|52.85|52.85|52.82|52.82|52.85|52.85|52.82|52.82|0
1628175220000|2021-08-05 14:53:40|52.87|52.87|52.93|52.93|52.93|52.93|52.87|52.87|0
1628175230000|2021-08-05 14:53:50|52.98|52.98|52.93|52.93|52.98|52.98|52.93|52.93|0
1628175240000|2021-08-05 14:54:00|52.87|52.87|52.86|52.86|52.87|52.87|52.86|52.86|0
1628175250000|2021-08-05 14:54:10|52.73|52.73|52.81|52.81|52.81|52.81|52.73|52.73|0
1628175260000|2021-08-05 14:54:20|52.77|52.77|52.8|52.8|52.8|52.8|52.77|52.77|0
1628175270000|2021-08-05 14:54:30|52.81|52.81|52.75|52.75|52.81|52.81|52.75|52.75|0
1628175280000|2021-08-05 14:54:40|52.72|52.72|52.72|52.72|52.72|52.72|52.72|52.72|0
1628175290000|2021-08-05 14:54:50|52.73|52.73|52.84|52.84|52.84|52.84|52.73|52.73|0
1628175300000|2021-08-05 14:55:00|52.97|52.97|52.97|52.97|52.97|52.97|52.97|52.97|0
1628175310000|2021-08-05 14:55:10|52.9|52.9|52.94|52.94|52.94|52.94|52.9|52.9|0
1628175320000|2021-08-05 14:55:20|52.86|52.86|52.81|52.81|52.86|52.86|52.81|52.81|0
1628175330000|2021-08-05 14:55:30|52.65|52.65|52.67|52.67|52.67|52.67|52.65|52.65|0
1628175340000|2021-08-05 14:55:40|52.73|52.73|52.49|52.49|52.73|52.73|52.49|52.49|0
1628175350000|2021-08-05 14:55:50|52.41|52.41|52.36|52.36|52.41|52.41|52.36|52.36|0
1628175360000|2021-08-05 14:56:00|52.47|52.47|52.42|52.42|52.47|52.47|52.42|52.42|0
1628175370000|2021-08-05 14:56:10|52.5|52.5|52.51|52.51|52.51|52.51|52.5|52.5|0
1628175380000|2021-08-05 14:56:20|52.52|52.52|52.53|52.53|52.53|52.53|52.52|52.52|0
1628175390000|2021-08-05 14:56:30|52.51|52.51|52.49|52.49|52.51|52.51|52.49|52.49|0
1628175400000|2021-08-05 14:56:40|52.51|52.51|52.49|52.49|52.51|52.51|52.49|52.49|0
1628175410000|2021-08-05 14:56:50|52.44|52.44|52.4|52.4|52.44|52.44|52.4|52.4|0
1628175420000|2021-08-05 14:57:00|52.23|52.23|52.23|52.23|52.23|52.23|52.23|52.23|0
1628175430000|2021-08-05 14:57:10|52.22|52.22|52.34|52.34|52.34|52.34|52.22|52.22|0
1628175440000|2021-08-05 14:57:20|52.31|52.31|52.34|52.34|52.34|52.34|52.31|52.31|0
1628175450000|2021-08-05 14:57:30|52.26|52.26|52.31|52.31|52.31|52.31|52.26|52.26|0
1628175460000|2021-08-05 14:57:40|52.19|52.19|52.17|52.17|52.19|52.19|52.17|52.17|0
1628175470000|2021-08-05 14:57:50|52.1|52.1|52.1|52.1|52.1|52.1|52.1|52.1|0
1628175480000|2021-08-05 14:58:00|52.06|52.06|52.08|52.08|52.08|52.08|52.06|52.06|0
1628175490000|2021-08-05 14:58:10|52|52|51.98|51.98|52|52|51.98|51.98|0
1628175500000|2021-08-05 14:58:20|51.88|51.88|51.8|51.8|51.88|51.88|51.8|51.8|0
1628175510000|2021-08-05 14:58:30|51.71|51.71|51.49|51.49|51.71|51.71|51.49|51.49|0
1628175520000|2021-08-05 14:58:40|51.58|51.58|51.61|51.61|51.61|51.61|51.58|51.58|0
1628175530000|2021-08-05 14:58:50|51.69|51.69|51.78|51.78|51.78|51.78|51.69|51.69|0
1628175540000|2021-08-05 14:59:00|51.77|51.77|51.75|51.75|51.77|51.77|51.75|51.75|0
1628175550000|2021-08-05 14:59:10|51.67|51.67|51.65|51.65|51.67|51.67|51.65|51.65|0
1628175560000|2021-08-05 14:59:20|51.85|51.85|51.96|51.96|51.96|51.96|51.85|51.85|0
1628175570000|2021-08-05 14:59:30|51.81|51.81|51.89|51.89|51.89|51.89|51.81|51.81|0
1628175580000|2021-08-05 14:59:40|51.95|51.95|51.98|51.98|51.98|51.98|51.95|51.95|0
1628175590000|2021-08-05 14:59:50|51.87|51.87|51.9|51.9|51.9|51.9|51.87|51.87|0
1628175600000|2021-08-05 15:00:00|51.89|51.89|51.93|51.93|51.93|51.93|51.89|51.89|0
1628175610000|2021-08-05 15:00:10|51.94|51.94|51.95|51.95|51.95|51.95|51.94|51.94|0
1628175620000|2021-08-05 15:00:20|51.91|51.91|51.91|51.91|51.91|51.91|51.91|51.91|0
1628175630000|2021-08-05 15:00:30|51.95|51.95|51.92|51.92|51.95|51.95|51.92|51.92|0
1628175640000|2021-08-05 15:00:40|51.93|51.93|52.07|52.07|52.07|52.07|51.93|51.93|0
1628175650000|2021-08-05 15:00:50|52.12|52.12|52.06|52.06|52.12|52.12|52.06|52.06|0
1628175660000|2021-08-05 15:01:00|51.88|51.88|51.98|51.98|51.98|51.98|51.88|51.88|0
1628175670000|2021-08-05 15:01:10|51.81|51.81|51.73|51.73|51.81|51.81|51.73|51.73|0
1628175680000|2021-08-05 15:01:20|51.7|51.7|51.64|51.64|51.7|51.7|51.64|51.64|0
1628175690000|2021-08-05 15:01:30|51.65|51.65|51.72|51.72|51.72|51.72|51.65|51.65|0
1628175700000|2021-08-05 15:01:40|51.68|51.68|51.73|51.73|51.73|51.73|51.68|51.68|0
1628175710000|2021-08-05 15:01:50|51.81|51.81|51.77|51.77|51.81|51.81|51.77|51.77|0
1628175720000|2021-08-05 15:02:00|51.72|51.72|51.67|51.67|51.72|51.72|51.67|51.67|0
1628175730000|2021-08-05 15:02:10|51.65|51.65|51.65|51.65|51.65|51.65|51.65|51.65|0
1628175740000|2021-08-05 15:02:20|51.72|51.72|51.6|51.6|51.72|51.72|51.6|51.6|0
1628175750000|2021-08-05 15:02:30|51.56|51.56|51.57|51.57|51.57|51.57|51.56|51.56|0
1628175760000|2021-08-05 15:02:40|51.49|51.49|51.77|51.77|51.77|51.77|51.49|51.49|0
1628175770000|2021-08-05 15:02:50|51.65|51.65|51.65|51.65|51.65|51.65|51.65|51.65|0
1628175780000|2021-08-05 15:03:00|51.59|51.59|51.59|51.59|51.59|51.59|51.59|51.59|0
1628175790000|2021-08-05 15:03:10|51.7|51.7|51.6|51.6|51.7|51.7|51.6|51.6|0
1628175800000|2021-08-05 15:03:20|51.5|51.5|51.52|51.52|51.52|51.52|51.5|51.5|0
1628175810000|2021-08-05 15:03:30|51.55|51.55|51.52|51.52|51.55|51.55|51.52|51.52|0
1628175820000|2021-08-05 15:03:40|51.39|51.39|51.4|51.4|51.4|51.4|51.39|51.39|0
1628175830000|2021-08-05 15:03:50|51.52|51.52|51.55|51.55|51.55|51.55|51.52|51.52|0
1628175840000|2021-08-05 15:04:00|51.59|51.59|51.57|51.57|51.59|51.59|51.57|51.57|0
1628175850000|2021-08-05 15:04:10|51.55|51.55|51.58|51.58|51.58|51.58|51.55|51.55|0
1628175860000|2021-08-05 15:04:20|51.49|51.49|51.49|51.49|51.49|51.49|51.49|51.49|0
1628175870000|2021-08-05 15:04:30|51.56|51.56|51.52|51.52|51.56|51.56|51.52|51.52|0
1628175880000|2021-08-05 15:04:40|51.49|51.49|51.56|51.56|51.56|51.56|51.49|51.49|0
1628175890000|2021-08-05 15:04:50|51.55|51.55|51.56|51.56|51.56|51.56|51.55|51.55|0
1628175900000|2021-08-05 15:05:00|51.52|51.52|51.54|51.54|51.54|51.54|51.52|51.52|0
1628175910000|2021-08-05 15:05:10|51.33|51.33|51.4|51.4|51.4|51.4|51.33|51.33|0
1628175920000|2021-08-05 15:05:20|51.42|51.42|51.42|51.42|51.42|51.42|51.42|51.42|0
1628175930000|2021-08-05 15:05:30|51.43|51.43|51.4|51.4|51.43|51.43|51.4|51.4|0
1628175950000|2021-08-05 15:05:50|51.48|51.48|51.42|51.42|51.48|51.48|51.42|51.42|0
1628175960000|2021-08-05 15:06:00|51.47|51.47|51.5|51.5|51.5|51.5|51.47|51.47|0
1628175970000|2021-08-05 15:06:10|51.49|51.49|51.46|51.46|51.49|51.49|51.46|51.46|0
1628175980000|2021-08-05 15:06:20|51.42|51.42|51.42|51.42|51.42|51.42|51.42|51.42|0
1628175990000|2021-08-05 15:06:30|51.32|51.32|51.29|51.29|51.32|51.32|51.29|51.29|0
1628176000000|2021-08-05 15:06:40|51.15|51.15|51.15|51.15|51.15|51.15|51.15|51.15|0
1628176010000|2021-08-05 15:06:50|51.17|51.17|51.17|51.17|51.17|51.17|51.17|51.17|0
1628176020000|2021-08-05 15:07:00|51.19|51.19|51.29|51.29|51.29|51.29|51.19|51.19|0
1628176030000|2021-08-05 15:07:10|51.34|51.34|51.24|51.24|51.34|51.34|51.24|51.24|0
1628176040000|2021-08-05 15:07:20|51.34|51.34|51.36|51.36|51.36|51.36|51.34|51.34|0
1628176050000|2021-08-05 15:07:30|51.27|51.27|51.23|51.23|51.27|51.27|51.23|51.23|0
1628176060000|2021-08-05 15:07:40|51.24|51.24|51.2|51.2|51.24|51.24|51.2|51.2|0
1628176070000|2021-08-05 15:07:50|51.22|51.22|51.23|51.23|51.23|51.23|51.22|51.22|0
1628176080000|2021-08-05 15:08:00|51.25|51.25|51.31|51.31|51.31|51.31|51.25|51.25|0
1628176090000|2021-08-05 15:08:10|51.23|51.23|51.37|51.37|51.37|51.37|51.23|51.23|0
1628176100000|2021-08-05 15:08:20|51.38|51.38|51.35|51.35|51.38|51.38|51.35|51.35|0
1628176110000|2021-08-05 15:08:30|51.33|51.33|51.38|51.38|51.38|51.38|51.33|51.33|0
1628176120000|2021-08-05 15:08:40|51.48|51.48|51.48|51.48|51.48|51.48|51.48|51.48|0
1628176130000|2021-08-05 15:08:50|51.47|51.47|51.59|51.59|51.59|51.59|51.47|51.47|0
1628176140000|2021-08-05 15:09:00|51.6|51.6|51.54|51.54|51.6|51.6|51.54|51.54|0
1628176150000|2021-08-05 15:09:10|51.58|51.58|51.53|51.53|51.58|51.58|51.53|51.53|0
1628176160000|2021-08-05 15:09:20|51.42|51.42|51.42|51.42|51.42|51.42|51.42|51.42|0
1628176170000|2021-08-05 15:09:30|51.45|51.45|51.44|51.44|51.45|51.45|51.44|51.44|0
1628176180000|2021-08-05 15:09:40|51.54|51.54|51.49|51.49|51.54|51.54|51.49|51.49|0
1628176190000|2021-08-05 15:09:50|51.54|51.54|51.62|51.62|51.62|51.62|51.54|51.54|0
1628176200000|2021-08-05 15:10:00|51.67|51.67|51.65|51.65|51.67|51.67|51.65|51.65|0
1628176210000|2021-08-05 15:10:10|51.74|51.74|51.9|51.9|51.9|51.9|51.74|51.74|0
1628176220000|2021-08-05 15:10:20|51.91|51.91|51.93|51.93|51.93|51.93|51.91|51.91|0
1628176230000|2021-08-05 15:10:30|51.98|51.98|51.88|51.88|51.98|51.98|51.88|51.88|0
1628176240000|2021-08-05 15:10:40|51.89|51.89|51.98|51.98|51.98|51.98|51.89|51.89|0
1628176250000|2021-08-05 15:10:50|51.89|51.89|52|52|52|52|51.89|51.89|0
1628176260000|2021-08-05 15:11:00|52.04|52.04|52.1|52.1|52.1|52.1|52.04|52.04|0
1628176270000|2021-08-05 15:11:10|52.08|52.08|52|52|52.08|52.08|52|52|0
1628176280000|2021-08-05 15:11:20|52.02|52.02|52.07|52.07|52.07|52.07|52.02|52.02|0
1628176290000|2021-08-05 15:11:30|52.02|52.02|52.02|52.02|52.02|52.02|52.02|52.02|0
1628176300000|2021-08-05 15:11:40|52|52|51.9|51.9|52|52|51.9|51.9|0
1628176310000|2021-08-05 15:11:50|51.86|51.86|51.86|51.86|51.86|51.86|51.86|51.86|0
1628176320000|2021-08-05 15:12:00|51.94|51.94|52.06|52.06|52.06|52.06|51.94|51.94|0
1628176330000|2021-08-05 15:12:10|52.05|52.05|52.05|52.05|52.05|52.05|52.05|52.05|0
1628176340000|2021-08-05 15:12:20|52.11|52.11|52.1|52.1|52.11|52.11|52.1|52.1|0
1628176350000|2021-08-05 15:12:30|52.09|52.09|52.1|52.1|52.1|52.1|52.09|52.09|0
1628176360000|2021-08-05 15:12:40|52.02|52.02|51.84|51.84|52.02|52.02|51.84|51.84|0
1628176370000|2021-08-05 15:12:50|51.83|51.83|51.89|51.89|51.89|51.89|51.83|51.83|0
1628176380000|2021-08-05 15:13:00|51.81|51.81|51.6|51.6|51.81|51.81|51.6|51.6|0
1628176390000|2021-08-05 15:13:10|51.79|51.79|51.79|51.79|51.79|51.79|51.79|51.79|0
1628176400000|2021-08-05 15:13:20|51.81|51.81|51.75|51.75|51.81|51.81|51.75|51.75|0
1628176410000|2021-08-05 15:13:30|51.71|51.71|51.81|51.81|51.81|51.81|51.71|51.71|0
1628176420000|2021-08-05 15:13:40|51.88|51.88|51.88|51.88|51.88|51.88|51.88|51.88|0
1628176430000|2021-08-05 15:13:50|51.9|51.9|51.9|51.9|51.9|51.9|51.9|51.9|0
1628176440000|2021-08-05 15:14:00|51.93|51.93|51.93|51.93|51.93|51.93|51.93|51.93|0
1628176450000|2021-08-05 15:14:10|51.94|51.94|51.88|51.88|51.94|51.94|51.88|51.88|0
1628176460000|2021-08-05 15:14:20|51.89|51.89|51.93|51.93|51.93|51.93|51.89|51.89|0
1628176470000|2021-08-05 15:14:30|51.89|51.89|51.97|51.97|51.97|51.97|51.89|51.89|0
1628176480000|2021-08-05 15:14:40|51.94|51.94|51.96|51.96|51.96|51.96|51.94|51.94|0
1628176490000|2021-08-05 15:14:50|52.01|52.01|51.95|51.95|52.01|52.01|51.95|51.95|0
1628176500000|2021-08-05 15:15:00|51.99|51.99|51.95|51.95|51.99|51.99|51.95|51.95|0
1628176510000|2021-08-05 15:15:10|52|52|52|52|52|52|52|52|0
1628176520000|2021-08-05 15:15:20|51.95|51.95|51.95|51.95|51.95|51.95|51.95|51.95|0
1628176540000|2021-08-05 15:15:40|51.94|51.94|51.94|51.94|51.94|51.94|51.94|51.94|0
1628176550000|2021-08-05 15:15:50|51.77|51.77|51.77|51.77|51.77|51.77|51.77|51.77|0
1628176560000|2021-08-05 15:16:00|51.71|51.71|51.69|51.69|51.71|51.71|51.69|51.69|0
1628176570000|2021-08-05 15:16:10|51.7|51.7|51.73|51.73|51.73|51.73|51.7|51.7|0
1628176580000|2021-08-05 15:16:20|51.74|51.74|51.77|51.77|51.77|51.77|51.74|51.74|0
1628176590000|2021-08-05 15:16:30|51.7|51.7|51.75|51.75|51.75|51.75|51.7|51.7|0
1628176600000|2021-08-05 15:16:40|51.81|51.81|51.77|51.77|51.81|51.81|51.77|51.77|0
1628176610000|2021-08-05 15:16:50|51.81|51.81|51.79|51.79|51.81|51.81|51.79|51.79|0
1628176620000|2021-08-05 15:17:00|51.77|51.77|51.78|51.78|51.78|51.78|51.77|51.77|0
1628176630000|2021-08-05 15:17:10|51.7|51.7|51.7|51.7|51.7|51.7|51.7|51.7|0
1628176640000|2021-08-05 15:17:20|51.71|51.71|51.7|51.7|51.71|51.71|51.7|51.7|0
1628176650000|2021-08-05 15:17:30|51.71|51.71|51.75|51.75|51.75|51.75|51.71|51.71|0
1628176660000|2021-08-05 15:17:40|51.69|51.69|51.74|51.74|51.74|51.74|51.69|51.69|0
1628176670000|2021-08-05 15:17:50|51.66|51.66|51.67|51.67|51.67|51.67|51.66|51.66|0
1628176680000|2021-08-05 15:18:00|51.69|51.69|51.65|51.65|51.69|51.69|51.65|51.65|0
1628176690000|2021-08-05 15:18:10|51.6|51.6|51.55|51.55|51.6|51.6|51.55|51.55|0
1628176700000|2021-08-05 15:18:20|51.44|51.44|51.4|51.4|51.44|51.44|51.4|51.4|0
1628176710000|2021-08-05 15:18:30|51.46|51.46|51.48|51.48|51.48|51.48|51.46|51.46|0
1628176720000|2021-08-05 15:18:40|51.47|51.47|51.46|51.46|51.47|51.47|51.46|51.46|0
1628176730000|2021-08-05 15:18:50|51.49|51.49|51.51|51.51|51.51|51.51|51.49|51.49|0
1628176740000|2021-08-05 15:19:00|51.59|51.59|51.59|51.59|51.59|51.59|51.59|51.59|0
1628176750000|2021-08-05 15:19:10|51.55|51.55|51.6|51.6|51.6|51.6|51.55|51.55|0
1628176760000|2021-08-05 15:19:20|51.58|51.58|51.53|51.53|51.58|51.58|51.53|51.53|0
1628176770000|2021-08-05 15:19:30|51.56|51.56|51.65|51.65|51.65|51.65|51.56|51.56|0
1628176780000|2021-08-05 15:19:40|51.61|51.61|51.59|51.59|51.61|51.61|51.59|51.59|0
1628176790000|2021-08-05 15:19:50|51.57|51.57|51.64|51.64|51.64|51.64|51.57|51.57|0
1628176800000|2021-08-05 15:20:00|51.56|51.56|51.64|51.64|51.64|51.64|51.56|51.56|0
1628176810000|2021-08-05 15:20:10|51.61|51.61|51.67|51.67|51.67|51.67|51.61|51.61|0
1628176820000|2021-08-05 15:20:20|51.7|51.7|51.66|51.66|51.7|51.7|51.66|51.66|0
1628176830000|2021-08-05 15:20:30|51.6|51.6|51.7|51.7|51.7|51.7|51.6|51.6|0
1628176840000|2021-08-05 15:20:40|51.76|51.76|51.74|51.74|51.76|51.76|51.74|51.74|0
1628176850000|2021-08-05 15:20:50|51.8|51.8|51.81|51.81|51.81|51.81|51.8|51.8|0
1628176860000|2021-08-05 15:21:00|51.77|51.77|51.8|51.8|51.8|51.8|51.77|51.77|0
1628176880000|2021-08-05 15:21:20|51.95|51.95|51.9|51.9|51.95|51.95|51.9|51.9|0
1628176890000|2021-08-05 15:21:30|51.98|51.98|51.9|51.9|51.98|51.98|51.9|51.9|0
1628176900000|2021-08-05 15:21:40|51.91|51.91|51.92|51.92|51.92|51.92|51.91|51.91|0
1628176910000|2021-08-05 15:21:50|51.95|51.95|51.98|51.98|51.98|51.98|51.95|51.95|0
1628176920000|2021-08-05 15:22:00|52.04|52.04|52.05|52.05|52.05|52.05|52.04|52.04|0
1628176930000|2021-08-05 15:22:10|52.15|52.15|52.02|52.02|52.15|52.15|52.02|52.02|0
1628176940000|2021-08-05 15:22:20|52.1|52.1|52.13|52.13|52.13|52.13|52.1|52.1|0
1628176950000|2021-08-05 15:22:30|52.09|52.09|52.13|52.13|52.13|52.13|52.09|52.09|0
1628176960000|2021-08-05 15:22:40|52.08|52.08|52.14|52.14|52.14|52.14|52.08|52.08|0
1628176970000|2021-08-05 15:22:50|52.11|52.11|52.11|52.11|52.11|52.11|52.11|52.11|0
1628176980000|2021-08-05 15:23:00|52.03|52.03|52.02|52.02|52.03|52.03|52.02|52.02|0
1628176990000|2021-08-05 15:23:10|52.06|52.06|52.06|52.06|52.06|52.06|52.06|52.06|0
1628177000000|2021-08-05 15:23:20|52.01|52.01|52.06|52.06|52.06|52.06|52.01|52.01|0
1628177010000|2021-08-05 15:23:30|52.07|52.07|52.1|52.1|52.1|52.1|52.07|52.07|0
1628177020000|2021-08-05 15:23:40|52.08|52.08|52.07|52.07|52.08|52.08|52.07|52.07|0
1628177030000|2021-08-05 15:23:50|51.98|51.98|51.95|51.95|51.98|51.98|51.95|51.95|0
1628177040000|2021-08-05 15:24:00|51.98|51.98|51.93|51.93|51.98|51.98|51.93|51.93|0
1628177050000|2021-08-05 15:24:10|51.96|51.96|51.81|51.81|51.96|51.96|51.81|51.81|0
1628177060000|2021-08-05 15:24:20|51.66|51.66|51.7|51.7|51.7|51.7|51.66|51.66|0
1628177070000|2021-08-05 15:24:30|51.67|51.67|51.79|51.79|51.79|51.79|51.67|51.67|0
1628177080000|2021-08-05 15:24:40|51.88|51.88|51.98|51.98|51.98|51.98|51.88|51.88|0
1628177090000|2021-08-05 15:24:50|51.94|51.94|51.94|51.94|51.94|51.94|51.94|51.94|0
1628177100000|2021-08-05 15:25:00|52.05|52.05|52.06|52.06|52.06|52.06|52.05|52.05|0
1628177120000|2021-08-05 15:25:20|52.03|52.03|52|52|52.03|52.03|52|52|0
1628177130000|2021-08-05 15:25:30|52.02|52.02|52.02|52.02|52.02|52.02|52.02|52.02|0
1628177140000|2021-08-05 15:25:40|52.01|52.01|52.01|52.01|52.01|52.01|52.01|52.01|0
1628177150000|2021-08-05 15:25:50|52.06|52.06|52.04|52.04|52.06|52.06|52.04|52.04|0
1628177160000|2021-08-05 15:26:00|52.05|52.05|52.09|52.09|52.09|52.09|52.05|52.05|0
1628177170000|2021-08-05 15:26:10|52.11|52.11|52.2|52.2|52.2|52.2|52.11|52.11|0
1628177180000|2021-08-05 15:26:20|52.18|52.18|52.16|52.16|52.18|52.18|52.16|52.16|0
1628177190000|2021-08-05 15:26:30|52.15|52.15|52.19|52.19|52.19|52.19|52.15|52.15|0
1628177200000|2021-08-05 15:26:40|52.36|52.36|52.31|52.31|52.36|52.36|52.31|52.31|0
1628177210000|2021-08-05 15:26:50|52.3|52.3|52.28|52.28|52.3|52.3|52.28|52.28|0
1628177220000|2021-08-05 15:27:00|52.31|52.31|52.29|52.29|52.31|52.31|52.29|52.29|0
1628177230000|2021-08-05 15:27:10|52.31|52.31|52.33|52.33|52.33|52.33|52.31|52.31|0
1628177240000|2021-08-05 15:27:20|52.36|52.36|52.4|52.4|52.4|52.4|52.36|52.36|0
1628177250000|2021-08-05 15:27:30|52.43|52.43|52.16|52.16|52.43|52.43|52.16|52.16|0
1628177260000|2021-08-05 15:27:40|52.15|52.15|52.15|52.15|52.15|52.15|52.15|52.15|0
1628177270000|2021-08-05 15:27:50|52.22|52.22|52.23|52.23|52.23|52.23|52.22|52.22|0
1628177280000|2021-08-05 15:28:00|52.36|52.36|52.36|52.36|52.36|52.36|52.36|52.36|0
1628177290000|2021-08-05 15:28:10|52.24|52.24|52.07|52.07|52.24|52.24|52.07|52.07|0
1628177300000|2021-08-05 15:28:20|52.08|52.08|52.08|52.08|52.08|52.08|52.08|52.08|0
1628177310000|2021-08-05 15:28:30|52.09|52.09|51.9|51.9|52.09|52.09|51.9|51.9|0
1628177320000|2021-08-05 15:28:40|51.88|51.88|51.98|51.98|51.98|51.98|51.88|51.88|0
1628177330000|2021-08-05 15:28:50|52.05|52.05|52.05|52.05|52.05|52.05|52.05|52.05|0
1628177340000|2021-08-05 15:29:00|51.99|51.99|52.03|52.03|52.03|52.03|51.99|51.99|0
1628177350000|2021-08-05 15:29:10|51.99|51.99|52.04|52.04|52.04|52.04|51.99|51.99|0
1628177360000|2021-08-05 15:29:20|51.97|51.97|51.99|51.99|51.99|51.99|51.97|51.97|0
1628177370000|2021-08-05 15:29:30|51.98|51.98|51.96|51.96|51.98|51.98|51.96|51.96|0
1628177380000|2021-08-05 15:29:40|51.95|51.95|51.93|51.93|51.95|51.95|51.93|51.93|0
1628177390000|2021-08-05 15:29:50|51.95|51.95|51.98|51.98|51.98|51.98|51.95|51.95|0
1628177400000|2021-08-05 15:30:00|51.93|51.93|51.93|51.93|51.93|51.93|51.93|51.93|0
1628177410000|2021-08-05 15:30:10|51.94|51.94|52.01|52.01|52.01|52.01|51.94|51.94|0
1628177420000|2021-08-05 15:30:20|51.97|51.97|51.98|51.98|51.98|51.98|51.97|51.97|0
1628177430000|2021-08-05 15:30:30|51.9|51.9|51.9|51.9|51.9|51.9|51.9|51.9|0
1628177440000|2021-08-05 15:30:40|51.82|51.82|51.88|51.88|51.88|51.88|51.82|51.82|0
1628177450000|2021-08-05 15:30:50|51.77|51.77|51.76|51.76|51.77|51.77|51.76|51.76|0
1628177460000|2021-08-05 15:31:00|51.79|51.79|51.79|51.79|51.79|51.79|51.79|51.79|0
1628177470000|2021-08-05 15:31:10|51.72|51.72|51.65|51.65|51.72|51.72|51.65|51.65|0
1628177480000|2021-08-05 15:31:20|51.75|51.75|51.75|51.75|51.75|51.75|51.75|51.75|0
1628177490000|2021-08-05 15:31:30|51.73|51.73|51.71|51.71|51.73|51.73|51.71|51.71|0
1628177500000|2021-08-05 15:31:40|51.7|51.7|51.7|51.7|51.7|51.7|51.7|51.7|0
1628177510000|2021-08-05 15:31:50|51.67|51.67|51.67|51.67|51.67|51.67|51.67|51.67|0
1628177520000|2021-08-05 15:32:00|51.7|51.7|51.71|51.71|51.71|51.71|51.7|51.7|0
1628177530000|2021-08-05 15:32:10|51.66|51.66|51.75|51.75|51.75|51.75|51.66|51.66|0
1628177540000|2021-08-05 15:32:20|51.71|51.71|51.88|51.88|51.88|51.88|51.71|51.71|0
1628177550000|2021-08-05 15:32:30|51.83|51.83|51.89|51.89|51.89|51.89|51.83|51.83|0
1628177560000|2021-08-05 15:32:40|51.85|51.85|51.94|51.94|51.94|51.94|51.85|51.85|0
1628177570000|2021-08-05 15:32:50|51.93|51.93|52.05|52.05|52.05|52.05|51.93|51.93|0
1628177590000|2021-08-05 15:33:10|51.98|51.98|51.95|51.95|51.98|51.98|51.95|51.95|0
1628177600000|2021-08-05 15:33:20|51.97|51.97|51.97|51.97|51.97|51.97|51.97|51.97|0
1628177610000|2021-08-05 15:33:30|51.86|51.86|51.86|51.86|51.86|51.86|51.86|51.86|0
1628177620000|2021-08-05 15:33:40|51.89|51.89|51.87|51.87|51.89|51.89|51.87|51.87|0
1628177630000|2021-08-05 15:33:50|51.86|51.86|51.85|51.85|51.86|51.86|51.85|51.85|0
1628177640000|2021-08-05 15:34:00|51.82|51.82|51.81|51.81|51.82|51.82|51.81|51.81|0
1628177650000|2021-08-05 15:34:10|51.77|51.77|51.77|51.77|51.77|51.77|51.77|51.77|0
1628177660000|2021-08-05 15:34:20|51.67|51.67|51.67|51.67|51.67|51.67|51.67|51.67|0
1628177670000|2021-08-05 15:34:30|51.65|51.65|51.6|51.6|51.65|51.65|51.6|51.6|0
1628177680000|2021-08-05 15:34:40|51.57|51.57|51.65|51.65|51.65|51.65|51.57|51.57|0
1628177690000|2021-08-05 15:34:50|51.72|51.72|51.74|51.74|51.74|51.74|51.72|51.72|0
1628177700000|2021-08-05 15:35:00|51.75|51.75|51.66|51.66|51.75|51.75|51.66|51.66|0
1628177710000|2021-08-05 15:35:10|51.76|51.76|51.76|51.76|51.76|51.76|51.76|51.76|0
1628177720000|2021-08-05 15:35:20|51.65|51.65|51.66|51.66|51.66|51.66|51.65|51.65|0
1628177730000|2021-08-05 15:35:30|51.73|51.73|51.72|51.72|51.73|51.73|51.72|51.72|0
1628177740000|2021-08-05 15:35:40|51.65|51.65|51.7|51.7|51.7|51.7|51.65|51.65|0
1628177750000|2021-08-05 15:35:50|51.6|51.6|51.66|51.66|51.66|51.66|51.6|51.6|0
1628177760000|2021-08-05 15:36:00|51.64|51.64|51.64|51.64|51.64|51.64|51.64|51.64|0
1628177770000|2021-08-05 15:36:10|51.58|51.58|51.64|51.64|51.64|51.64|51.58|51.58|0
1628177780000|2021-08-05 15:36:20|51.57|51.57|51.57|51.57|51.57|51.57|51.57|51.57|0
1628177790000|2021-08-05 15:36:30|51.49|51.49|51.49|51.49|51.49|51.49|51.49|51.49|0
1628177800000|2021-08-05 15:36:40|51.5|51.5|51.53|51.53|51.53|51.53|51.5|51.5|0
1628177810000|2021-08-05 15:36:50|51.52|51.52|51.54|51.54|51.54|51.54|51.52|51.52|0
1628177820000|2021-08-05 15:37:00|51.49|51.49|51.48|51.48|51.49|51.49|51.48|51.48|0
1628177830000|2021-08-05 15:37:10|51.59|51.59|51.59|51.59|51.59|51.59|51.59|51.59|0
1628177840000|2021-08-05 15:37:20|51.51|51.51|51.51|51.51|51.51|51.51|51.51|51.51|0
1628177850000|2021-08-05 15:37:30|51.5|51.5|51.5|51.5|51.5|51.5|51.5|51.5|0
1628177860000|2021-08-05 15:37:40|51.51|51.51|51.49|51.49|51.51|51.51|51.49|51.49|0
1628177870000|2021-08-05 15:37:50|51.58|51.58|51.57|51.57|51.58|51.58|51.57|51.57|0
1628177880000|2021-08-05 15:38:00|51.52|51.52|51.59|51.59|51.59|51.59|51.52|51.52|0
1628177890000|2021-08-05 15:38:10|51.68|51.68|51.68|51.68|51.68|51.68|51.68|51.68|0
1628177900000|2021-08-05 15:38:20|51.69|51.69|51.68|51.68|51.69|51.69|51.68|51.68|0
1628177910000|2021-08-05 15:38:30|51.67|51.67|51.66|51.66|51.67|51.67|51.66|51.66|0
1628177920000|2021-08-05 15:38:40|51.71|51.71|51.65|51.65|51.71|51.71|51.65|51.65|0
1628177930000|2021-08-05 15:38:50|51.62|51.62|51.6|51.6|51.62|51.62|51.6|51.6|0
1628177940000|2021-08-05 15:39:00|51.61|51.61|51.61|51.61|51.61|51.61|51.61|51.61|0
1628177950000|2021-08-05 15:39:10|51.65|51.65|51.67|51.67|51.67|51.67|51.65|51.65|0
1628177960000|2021-08-05 15:39:20|51.65|51.65|51.59|51.59|51.65|51.65|51.59|51.59|0
1628177970000|2021-08-05 15:39:30|51.57|51.57|51.54|51.54|51.57|51.57|51.54|51.54|0
1628177980000|2021-08-05 15:39:40|51.55|51.55|51.55|51.55|51.55|51.55|51.55|51.55|0
1628177990000|2021-08-05 15:39:50|51.48|51.48|51.39|51.39|51.48|51.48|51.39|51.39|0
1628178000000|2021-08-05 15:40:00|51.29|51.29|51.29|51.29|51.29|51.29|51.29|51.29|0
1628178010000|2021-08-05 15:40:10|51.36|51.36|51.4|51.4|51.4|51.4|51.36|51.36|0
1628178020000|2021-08-05 15:40:20|51.43|51.43|51.32|51.32|51.43|51.43|51.32|51.32|0
1628178030000|2021-08-05 15:40:30|51.39|51.39|51.42|51.42|51.42|51.42|51.39|51.39|0
1628178040000|2021-08-05 15:40:40|51.39|51.39|51.54|51.54|51.54|51.54|51.39|51.39|0
1628178050000|2021-08-05 15:40:50|51.48|51.48|51.72|51.72|51.72|51.72|51.48|51.48|0
1628178060000|2021-08-05 15:41:00|51.71|51.71|51.77|51.77|51.77|51.77|51.71|51.71|0
1628178070000|2021-08-05 15:41:10|51.76|51.76|51.69|51.69|51.76|51.76|51.69|51.69|0
1628178080000|2021-08-05 15:41:20|51.72|51.72|51.72|51.72|51.72|51.72|51.72|51.72|0
1628178090000|2021-08-05 15:41:30|51.65|51.65|51.65|51.65|51.65|51.65|51.65|51.65|0
1628178100000|2021-08-05 15:41:40|51.63|51.63|51.66|51.66|51.66|51.66|51.63|51.63|0
1628178110000|2021-08-05 15:41:50|51.69|51.69|51.67|51.67|51.69|51.69|51.67|51.67|0
1628178120000|2021-08-05 15:42:00|51.92|51.92|51.85|51.85|51.92|51.92|51.85|51.85|0
1628178130000|2021-08-05 15:42:10|51.91|51.91|51.91|51.91|51.91|51.91|51.91|51.91|0
1628178140000|2021-08-05 15:42:20|51.85|51.85|51.92|51.92|51.92|51.92|51.85|51.85|0
1628178150000|2021-08-05 15:42:30|51.9|51.9|51.93|51.93|51.93|51.93|51.9|51.9|0
1628178160000|2021-08-05 15:42:40|51.84|51.84|51.8|51.8|51.84|51.84|51.8|51.8|0
1628178170000|2021-08-05 15:42:50|51.83|51.83|51.84|51.84|51.84|51.84|51.83|51.83|0
1628178180000|2021-08-05 15:43:00|51.81|51.81|51.73|51.73|51.81|51.81|51.73|51.73|0
1628178190000|2021-08-05 15:43:10|51.81|51.81|51.8|51.8|51.81|51.81|51.8|51.8|0
1628178200000|2021-08-05 15:43:20|51.75|51.75|51.85|51.85|51.85|51.85|51.75|51.75|0
1628178210000|2021-08-05 15:43:30|51.84|51.84|51.84|51.84|51.84|51.84|51.84|51.84|0
1628178220000|2021-08-05 15:43:40|51.8|51.8|51.71|51.71|51.8|51.8|51.71|51.71|0
1628178230000|2021-08-05 15:43:50|51.77|51.77|51.8|51.8|51.8|51.8|51.77|51.77|0
1628178240000|2021-08-05 15:44:00|51.74|51.74|51.71|51.71|51.74|51.74|51.71|51.71|0
1628178250000|2021-08-05 15:44:10|51.67|51.67|51.66|51.66|51.67|51.67|51.66|51.66|0
1628178260000|2021-08-05 15:44:20|51.65|51.65|51.65|51.65|51.65|51.65|51.65|51.65|0
1628178270000|2021-08-05 15:44:30|51.48|51.48|51.53|51.53|51.53|51.53|51.48|51.48|0
1628178280000|2021-08-05 15:44:40|51.5|51.5|51.51|51.51|51.51|51.51|51.5|51.5|0
1628178290000|2021-08-05 15:44:50|51.56|51.56|51.58|51.58|51.58|51.58|51.56|51.56|0
1628178300000|2021-08-05 15:45:00|51.62|51.62|51.58|51.58|51.62|51.62|51.58|51.58|0
1628178310000|2021-08-05 15:45:10|51.59|51.59|51.57|51.57|51.59|51.59|51.57|51.57|0
1628178330000|2021-08-05 15:45:30|51.59|51.59|51.57|51.57|51.59|51.59|51.57|51.57|0
1628178340000|2021-08-05 15:45:40|51.52|51.52|51.59|51.59|51.59|51.59|51.52|51.52|0
1628178350000|2021-08-05 15:45:50|51.57|51.57|51.64|51.64|51.64|51.64|51.57|51.57|0
1628178360000|2021-08-05 15:46:00|51.61|51.61|51.62|51.62|51.62|51.62|51.61|51.61|0
1628178370000|2021-08-05 15:46:10|51.68|51.68|51.7|51.7|51.7|51.7|51.68|51.68|0
1628178380000|2021-08-05 15:46:20|51.68|51.68|51.66|51.66|51.68|51.68|51.66|51.66|0
1628178390000|2021-08-05 15:46:30|51.68|51.68|51.71|51.71|51.71|51.71|51.68|51.68|0
1628178400000|2021-08-05 15:46:40|51.69|51.69|51.74|51.74|51.74|51.74|51.69|51.69|0
1628178410000|2021-08-05 15:46:50|51.77|51.77|51.77|51.77|51.77|51.77|51.77|51.77|0
1628178420000|2021-08-05 15:47:00|51.8|51.8|51.76|51.76|51.8|51.8|51.76|51.76|0
1628178430000|2021-08-05 15:47:10|51.75|51.75|51.76|51.76|51.76|51.76|51.75|51.75|0
1628178440000|2021-08-05 15:47:20|51.7|51.7|51.76|51.76|51.76|51.76|51.7|51.7|0
1628178450000|2021-08-05 15:47:30|51.75|51.75|51.65|51.65|51.75|51.75|51.65|51.65|0
1628178460000|2021-08-05 15:47:40|51.7|51.7|51.7|51.7|51.7|51.7|51.7|51.7|0
1628178470000|2021-08-05 15:47:50|51.73|51.73|51.66|51.66|51.73|51.73|51.66|51.66|0
1628178490000|2021-08-05 15:48:10|51.7|51.7|51.73|51.73|51.73|51.73|51.7|51.7|0
1628178500000|2021-08-05 15:48:20|51.72|51.72|51.73|51.73|51.73|51.73|51.72|51.72|0
1628178510000|2021-08-05 15:48:30|51.57|51.57|51.54|51.54|51.57|51.57|51.54|51.54|0
1628178520000|2021-08-05 15:48:40|51.55|51.55|51.64|51.64|51.64|51.64|51.55|51.55|0
1628178530000|2021-08-05 15:48:50|51.53|51.53|51.52|51.52|51.53|51.53|51.52|51.52|0
1628178540000|2021-08-05 15:49:00|51.56|51.56|51.46|51.46|51.56|51.56|51.46|51.46|0
1628178550000|2021-08-05 15:49:10|51.4|51.4|51.47|51.47|51.47|51.47|51.4|51.4|0
1628178560000|2021-08-05 15:49:20|51.44|51.44|51.47|51.47|51.47|51.47|51.44|51.44|0
1628178570000|2021-08-05 15:49:30|51.49|51.49|51.49|51.49|51.49|51.49|51.49|51.49|0
1628178580000|2021-08-05 15:49:40|51.47|51.47|51.54|51.54|51.54|51.54|51.47|51.47|0
1628178590000|2021-08-05 15:49:50|51.49|51.49|51.49|51.49|51.49|51.49|51.49|51.49|0
1628178600000|2021-08-05 15:50:00|51.44|51.44|51.5|51.5|51.5|51.5|51.44|51.44|0
1628178610000|2021-08-05 15:50:10|51.54|51.54|51.5|51.5|51.54|51.54|51.5|51.5|0
1628178620000|2021-08-05 15:50:20|51.51|51.51|51.52|51.52|51.52|51.52|51.51|51.51|0
1628178630000|2021-08-05 15:50:30|51.59|51.59|51.59|51.59|51.59|51.59|51.59|51.59|0
1628178640000|2021-08-05 15:50:40|51.53|51.53|51.55|51.55|51.55|51.55|51.53|51.53|0
1628178650000|2021-08-05 15:50:50|51.45|51.45|51.45|51.45|51.45|51.45|51.45|51.45|0
1628178660000|2021-08-05 15:51:00|51.54|51.54|51.46|51.46|51.54|51.54|51.46|51.46|0
1628178670000|2021-08-05 15:51:10|51.44|51.44|51.44|51.44|51.44|51.44|51.44|51.44|0
1628178680000|2021-08-05 15:51:20|51.45|51.45|51.39|51.39|51.45|51.45|51.39|51.39|0
1628178690000|2021-08-05 15:51:30|51.29|51.29|51.28|51.28|51.29|51.29|51.28|51.28|0
1628178700000|2021-08-05 15:51:40|51.23|51.23|51.17|51.17|51.23|51.23|51.17|51.17|0
1628178710000|2021-08-05 15:51:50|51.28|51.28|51.31|51.31|51.31|51.31|51.28|51.28|0
1628178720000|2021-08-05 15:52:00|51.17|51.17|51.24|51.24|51.24|51.24|51.17|51.17|0
1628178730000|2021-08-05 15:52:10|51.36|51.36|51.36|51.36|51.36|51.36|51.36|51.36|0
1628178740000|2021-08-05 15:52:20|51.39|51.39|51.36|51.36|51.39|51.39|51.36|51.36|0
1628178750000|2021-08-05 15:52:30|51.32|51.32|51.36|51.36|51.36|51.36|51.32|51.32|0
1628178760000|2021-08-05 15:52:40|51.31|51.31|51.31|51.31|51.31|51.31|51.31|51.31|0
1628178770000|2021-08-05 15:52:50|51.32|51.32|51.28|51.28|51.32|51.32|51.28|51.28|0
1628178780000|2021-08-05 15:53:00|51.36|51.36|51.36|51.36|51.36|51.36|51.36|51.36|0
1628178790000|2021-08-05 15:53:10|51.27|51.27|51.27|51.27|51.27|51.27|51.27|51.27|0
1628178800000|2021-08-05 15:53:20|51.3|51.3|51.31|51.31|51.31|51.31|51.3|51.3|0
1628178810000|2021-08-05 15:53:30|51.18|51.18|51.18|51.18|51.18|51.18|51.18|51.18|0
1628178820000|2021-08-05 15:53:40|51.25|51.25|51.21|51.21|51.25|51.25|51.21|51.21|0
1628178830000|2021-08-05 15:53:50|51.23|51.23|51.17|51.17|51.23|51.23|51.17|51.17|0
1628178840000|2021-08-05 15:54:00|51.13|51.13|51.06|51.06|51.13|51.13|51.06|51.06|0
1628178850000|2021-08-05 15:54:10|51.13|51.13|51.09|51.09|51.13|51.13|51.09|51.09|0
1628178860000|2021-08-05 15:54:20|51.1|51.1|51.14|51.14|51.14|51.14|51.1|51.1|0
1628178870000|2021-08-05 15:54:30|51.08|51.08|51.1|51.1|51.1|51.1|51.08|51.08|0
1628178880000|2021-08-05 15:54:40|51.09|51.09|51.09|51.09|51.09|51.09|51.09|51.09|0
1628178890000|2021-08-05 15:54:50|51.13|51.13|51.13|51.13|51.13|51.13|51.13|51.13|0
1628178900000|2021-08-05 15:55:00|51.12|51.12|51.07|51.07|51.12|51.12|51.07|51.07|0
1628178910000|2021-08-05 15:55:10|51.08|51.08|51.12|51.12|51.12|51.12|51.08|51.08|0
1628178920000|2021-08-05 15:55:20|51.09|51.09|51.11|51.11|51.11|51.11|51.09|51.09|0
1628178930000|2021-08-05 15:55:30|51.07|51.07|51.1|51.1|51.1|51.1|51.07|51.07|0
1628178940000|2021-08-05 15:55:40|51.11|51.11|51.1|51.1|51.11|51.11|51.1|51.1|0
1628178950000|2021-08-05 15:55:50|51.08|51.08|51.12|51.12|51.12|51.12|51.08|51.08|0
1628178960000|2021-08-05 15:56:00|51.18|51.18|51.2|51.2|51.2|51.2|51.18|51.18|0
1628178970000|2021-08-05 15:56:10|51.22|51.22|51.31|51.31|51.31|51.31|51.22|51.22|0
1628178980000|2021-08-05 15:56:20|51.24|51.24|51.26|51.26|51.26|51.26|51.24|51.24|0
1628178990000|2021-08-05 15:56:30|51.24|51.24|51.25|51.25|51.25|51.25|51.24|51.24|0
1628179000000|2021-08-05 15:56:40|51.24|51.24|51.24|51.24|51.24|51.24|51.24|51.24|0
1628179010000|2021-08-05 15:56:50|51.2|51.2|51.21|51.21|51.21|51.21|51.2|51.2|0
1628179020000|2021-08-05 15:57:00|51.19|51.19|51.11|51.11|51.19|51.19|51.11|51.11|0
1628179030000|2021-08-05 15:57:10|51.06|51.06|51.06|51.06|51.06|51.06|51.06|51.06|0
1628179040000|2021-08-05 15:57:20|51.07|51.07|51.07|51.07|51.07|51.07|51.07|51.07|0
1628179050000|2021-08-05 15:57:30|51.22|51.22|51.19|51.19|51.22|51.22|51.19|51.19|0
1628179060000|2021-08-05 15:57:40|51.15|51.15|51.18|51.18|51.18|51.18|51.15|51.15|0
1628179070000|2021-08-05 15:57:50|51.08|51.08|51.08|51.08|51.08|51.08|51.08|51.08|0
1628179080000|2021-08-05 15:58:00|51.1|51.1|50.71|50.71|51.1|51.1|50.71|50.71|0
1628179090000|2021-08-05 15:58:10|50.66|50.66|50.73|50.73|50.73|50.73|50.66|50.66|0
1628179100000|2021-08-05 15:58:20|50.75|50.75|50.63|50.63|50.75|50.75|50.63|50.63|0
1628179110000|2021-08-05 15:58:30|50.69|50.69|50.73|50.73|50.73|50.73|50.69|50.69|0
1628179120000|2021-08-05 15:58:40|50.7|50.7|50.61|50.61|50.7|50.7|50.61|50.61|0
1628179130000|2021-08-05 15:58:50|50.64|50.64|50.63|50.63|50.64|50.64|50.63|50.63|0
1628179140000|2021-08-05 15:59:00|50.65|50.65|50.64|50.64|50.65|50.65|50.64|50.64|0
1628179150000|2021-08-05 15:59:10|50.48|50.48|50.61|50.61|50.61|50.61|50.48|50.48|0
1628179160000|2021-08-05 15:59:20|50.56|50.56|50.48|50.48|50.56|50.56|50.48|50.48|0
1628179170000|2021-08-05 15:59:30|50.64|50.64|50.63|50.63|50.64|50.64|50.63|50.63|0
1628179180000|2021-08-05 15:59:40|50.58|50.58|50.58|50.58|50.58|50.58|50.58|50.58|0
1628179190000|2021-08-05 15:59:50|50.57|50.57|50.57|50.57|50.57|50.57|50.57|50.57|0
1628179200000|2021-08-05 16:00:00|50.55|50.55|50.48|50.48|50.55|50.55|50.48|50.48|0
1628179210000|2021-08-05 16:00:10|50.52|50.52|50.43|50.43|50.52|50.52|50.43|50.43|0
1628179220000|2021-08-05 16:00:20|50.42|50.42|50.44|50.44|50.44|50.44|50.42|50.42|0
1628179230000|2021-08-05 16:00:30|50.49|50.49|50.56|50.56|50.56|50.56|50.49|50.49|0
1628179240000|2021-08-05 16:00:40|50.68|50.68|50.59|50.59|50.68|50.68|50.59|50.59|0
1628179250000|2021-08-05 16:00:50|50.69|50.69|50.6|50.6|50.69|50.69|50.6|50.6|0
1628179260000|2021-08-05 16:01:00|50.67|50.67|50.65|50.65|50.67|50.67|50.65|50.65|0
1628179270000|2021-08-05 16:01:10|50.68|50.68|50.71|50.71|50.71|50.71|50.68|50.68|0
1628179280000|2021-08-05 16:01:20|50.68|50.68|50.69|50.69|50.69|50.69|50.68|50.68|0
1628179290000|2021-08-05 16:01:30|50.61|50.61|50.61|50.61|50.61|50.61|50.61|50.61|0
1628179300000|2021-08-05 16:01:40|50.7|50.7|50.85|50.85|50.85|50.85|50.7|50.7|0
1628179310000|2021-08-05 16:01:50|50.81|50.81|50.72|50.72|50.81|50.81|50.72|50.72|0
1628179320000|2021-08-05 16:02:00|50.78|50.78|50.61|50.61|50.78|50.78|50.61|50.61|0
1628179330000|2021-08-05 16:02:10|50.75|50.75|50.68|50.68|50.75|50.75|50.68|50.68|0
1628179340000|2021-08-05 16:02:20|50.67|50.67|50.7|50.7|50.7|50.7|50.67|50.67|0
1628179350000|2021-08-05 16:02:30|50.69|50.69|50.72|50.72|50.72|50.72|50.69|50.69|0
1628179370000|2021-08-05 16:02:50|50.69|50.69|50.69|50.69|50.69|50.69|50.69|50.69|0
1628179380000|2021-08-05 16:03:00|50.71|50.71|50.69|50.69|50.71|50.71|50.69|50.69|0
1628179390000|2021-08-05 16:03:10|50.68|50.68|50.65|50.65|50.68|50.68|50.65|50.65|0
1628179400000|2021-08-05 16:03:20|50.64|50.64|50.64|50.64|50.64|50.64|50.64|50.64|0
1628179410000|2021-08-05 16:03:30|50.67|50.67|50.64|50.64|50.67|50.67|50.64|50.64|0
1628179420000|2021-08-05 16:03:40|50.67|50.67|50.68|50.68|50.68|50.68|50.67|50.67|0
1628179430000|2021-08-05 16:03:50|50.69|50.69|50.73|50.73|50.73|50.73|50.69|50.69|0
1628179440000|2021-08-05 16:04:00|50.7|50.7|50.72|50.72|50.72|50.72|50.7|50.7|0
1628179450000|2021-08-05 16:04:10|50.7|50.7|50.71|50.71|50.71|50.71|50.7|50.7|0
1628179460000|2021-08-05 16:04:20|50.73|50.73|50.75|50.75|50.75|50.75|50.73|50.73|0
1628179470000|2021-08-05 16:04:30|50.71|50.71|50.68|50.68|50.71|50.71|50.68|50.68|0
1628179480000|2021-08-05 16:04:40|50.59|50.59|50.61|50.61|50.61|50.61|50.59|50.59|0
1628179490000|2021-08-05 16:04:50|50.58|50.58|50.63|50.63|50.63|50.63|50.58|50.58|0
1628179500000|2021-08-05 16:05:00|50.53|50.53|50.5|50.5|50.53|50.53|50.5|50.5|0
1628179510000|2021-08-05 16:05:10|50.43|50.43|50.39|50.39|50.43|50.43|50.39|50.39|0
1628179520000|2021-08-05 16:05:20|50.32|50.32|50.33|50.33|50.33|50.33|50.32|50.32|0
1628179530000|2021-08-05 16:05:30|50.27|50.27|50.37|50.37|50.37|50.37|50.27|50.27|0
1628179540000|2021-08-05 16:05:40|50.32|50.32|50.28|50.28|50.32|50.32|50.28|50.28|0
1628179550000|2021-08-05 16:05:50|50.27|50.27|50.32|50.32|50.32|50.32|50.27|50.27|0
1628179560000|2021-08-05 16:06:00|50.36|50.36|50.35|50.35|50.36|50.36|50.35|50.35|0
1628179570000|2021-08-05 16:06:10|50.37|50.37|50.37|50.37|50.37|50.37|50.37|50.37|0
1628179580000|2021-08-05 16:06:20|50.34|50.34|50.36|50.36|50.36|50.36|50.34|50.34|0
1628179590000|2021-08-05 16:06:30|50.35|50.35|50.35|50.35|50.35|50.35|50.35|50.35|0
1628179600000|2021-08-05 16:06:40|50.39|50.39|50.49|50.49|50.49|50.49|50.39|50.39|0
1628179610000|2021-08-05 16:06:50|50.48|50.48|50.51|50.51|50.51|50.51|50.48|50.48|0
1628179620000|2021-08-05 16:07:00|50.48|50.48|50.52|50.52|50.52|50.52|50.48|50.48|0
1628179630000|2021-08-05 16:07:10|50.48|50.48|50.53|50.53|50.53|50.53|50.48|50.48|0
1628179640000|2021-08-05 16:07:20|50.49|50.49|50.43|50.43|50.49|50.49|50.43|50.43|0
1628179650000|2021-08-05 16:07:30|50.47|50.47|50.39|50.39|50.47|50.47|50.39|50.39|0
1628179660000|2021-08-05 16:07:40|50.42|50.42|50.42|50.42|50.42|50.42|50.42|50.42|0
1628179670000|2021-08-05 16:07:50|50.47|50.47|50.41|50.41|50.47|50.47|50.41|50.41|0
1628179680000|2021-08-05 16:08:00|50.45|50.45|50.48|50.48|50.48|50.48|50.45|50.45|0
1628179690000|2021-08-05 16:08:10|50.49|50.49|50.5|50.5|50.5|50.5|50.49|50.49|0
1628179700000|2021-08-05 16:08:20|50.49|50.49|50.54|50.54|50.54|50.54|50.49|50.49|0
1628179710000|2021-08-05 16:08:30|50.53|50.53|50.55|50.55|50.55|50.55|50.53|50.53|0
1628179720000|2021-08-05 16:08:40|50.57|50.57|50.62|50.62|50.62|50.62|50.57|50.57|0
1628179730000|2021-08-05 16:08:50|50.59|50.59|50.65|50.65|50.65|50.65|50.59|50.59|0
1628179740000|2021-08-05 16:09:00|50.63|50.63|50.61|50.61|50.63|50.63|50.61|50.61|0
1628179750000|2021-08-05 16:09:10|50.54|50.54|50.56|50.56|50.56|50.56|50.54|50.54|0
1628179760000|2021-08-05 16:09:20|50.45|50.45|50.45|50.45|50.45|50.45|50.45|50.45|0
1628179770000|2021-08-05 16:09:30|50.42|50.42|50.44|50.44|50.44|50.44|50.42|50.42|0
1628179780000|2021-08-05 16:09:40|50.41|50.41|50.41|50.41|50.41|50.41|50.41|50.41|0
1628179790000|2021-08-05 16:09:50|50.45|50.45|50.43|50.43|50.45|50.45|50.43|50.43|0
1628179810000|2021-08-05 16:10:10|50.45|50.45|50.44|50.44|50.45|50.45|50.44|50.44|0
1628179820000|2021-08-05 16:10:20|50.47|50.47|50.41|50.41|50.47|50.47|50.41|50.41|0
1628179830000|2021-08-05 16:10:30|50.39|50.39|50.31|50.31|50.39|50.39|50.31|50.31|0
1628179840000|2021-08-05 16:10:40|50.37|50.37|50.27|50.27|50.37|50.37|50.27|50.27|0
1628179850000|2021-08-05 16:10:50|50.34|50.34|50.27|50.27|50.34|50.34|50.27|50.27|0
1628179860000|2021-08-05 16:11:00|50.32|50.32|50.31|50.31|50.32|50.32|50.31|50.31|0
1628179870000|2021-08-05 16:11:10|50.37|50.37|50.35|50.35|50.37|50.37|50.35|50.35|0
1628179880000|2021-08-05 16:11:20|50.42|50.42|50.42|50.42|50.42|50.42|50.42|50.42|0
1628179890000|2021-08-05 16:11:30|50.36|50.36|50.36|50.36|50.36|50.36|50.36|50.36|0
1628179900000|2021-08-05 16:11:40|50.33|50.33|50.31|50.31|50.33|50.33|50.31|50.31|0
1628179910000|2021-08-05 16:11:50|50.32|50.32|50.28|50.28|50.32|50.32|50.28|50.28|0
1628179920000|2021-08-05 16:12:00|50.24|50.24|50.22|50.22|50.24|50.24|50.22|50.22|0
1628179930000|2021-08-05 16:12:10|50.25|50.25|50.25|50.25|50.25|50.25|50.25|50.25|0
1628179940000|2021-08-05 16:12:20|50.14|50.14|50.19|50.19|50.19|50.19|50.14|50.14|0
1628179950000|2021-08-05 16:12:30|50.14|50.14|49.97|49.97|50.14|50.14|49.97|49.97|0
1628179960000|2021-08-05 16:12:40|49.83|49.83|49.84|49.84|49.84|49.84|49.83|49.83|0
1628179970000|2021-08-05 16:12:50|49.81|49.81|49.81|49.81|49.81|49.81|49.81|49.81|0
1628179980000|2021-08-05 16:13:00|49.92|49.92|49.98|49.98|49.98|49.98|49.92|49.92|0
1628179990000|2021-08-05 16:13:10|49.94|49.94|50.01|50.01|50.01|50.01|49.94|49.94|0
1628180000000|2021-08-05 16:13:20|50|50|50.23|50.23|50.23|50.23|50|50|0
1628180010000|2021-08-05 16:13:30|50.45|50.45|50.64|50.64|50.64|50.64|50.45|50.45|0
1628180020000|2021-08-05 16:13:40|50.76|50.76|50.81|50.81|50.81|50.81|50.76|50.76|0
1628180030000|2021-08-05 16:13:50|51.44|51.44|51.49|51.49|51.49|51.49|51.44|51.44|0
1628180040000|2021-08-05 16:14:00|51.2|51.2|51.32|51.32|51.32|51.32|51.2|51.2|0
1628180050000|2021-08-05 16:14:10|51.2|51.2|51.2|51.2|51.2|51.2|51.2|51.2|0
1628180060000|2021-08-05 16:14:20|51.04|51.04|51.07|51.07|51.07|51.07|51.04|51.04|0
1628180070000|2021-08-05 16:14:30|51.05|51.05|51.17|51.17|51.17|51.17|51.05|51.05|0
1628180080000|2021-08-05 16:14:40|51.21|51.21|51.11|51.11|51.21|51.21|51.11|51.11|0
1628180090000|2021-08-05 16:14:50|51.08|51.08|50.98|50.98|51.08|51.08|50.98|50.98|0
1628180100000|2021-08-05 16:15:00|51.03|51.03|51.03|51.03|51.03|51.03|51.03|51.03|0
1628180110000|2021-08-05 16:15:10|51.12|51.12|51.21|51.21|51.21|51.21|51.12|51.12|0
1628180120000|2021-08-05 16:15:20|51.23|51.23|51.18|51.18|51.23|51.23|51.18|51.18|0
1628180130000|2021-08-05 16:15:30|51.1|51.1|51.14|51.14|51.14|51.14|51.1|51.1|0
1628180140000|2021-08-05 16:15:40|51.09|51.09|51.1|51.1|51.1|51.1|51.09|51.09|0
1628180150000|2021-08-05 16:15:50|50.99|50.99|51.07|51.07|51.07|51.07|50.99|50.99|0
1628180160000|2021-08-05 16:16:00|51.09|51.09|51.14|51.14|51.14|51.14|51.09|51.09|0
1628180170000|2021-08-05 16:16:10|51.11|51.11|51.18|51.18|51.18|51.18|51.11|51.11|0
1628180180000|2021-08-05 16:16:20|51.27|51.27|51.44|51.44|51.44|51.44|51.27|51.27|0
1628180190000|2021-08-05 16:16:30|51.39|51.39|51.29|51.29|51.39|51.39|51.29|51.29|0
1628180200000|2021-08-05 16:16:40|51.14|51.14|51.07|51.07|51.14|51.14|51.07|51.07|0
1628180210000|2021-08-05 16:16:50|51.05|51.05|51.14|51.14|51.14|51.14|51.05|51.05|0
1628180220000|2021-08-05 16:17:00|51.3|51.3|51.17|51.17|51.3|51.3|51.17|51.17|0
1628180230000|2021-08-05 16:17:10|51.11|51.11|51.13|51.13|51.13|51.13|51.11|51.11|0
1628180240000|2021-08-05 16:17:20|51.14|51.14|51.16|51.16|51.16|51.16|51.14|51.14|0
1628180250000|2021-08-05 16:17:30|51.21|51.21|51.22|51.22|51.22|51.22|51.21|51.21|0
1628180260000|2021-08-05 16:17:40|51.26|51.26|51.27|51.27|51.27|51.27|51.26|51.26|0
1628180270000|2021-08-05 16:17:50|51.28|51.28|51.26|51.26|51.28|51.28|51.26|51.26|0
1628180280000|2021-08-05 16:18:00|51.24|51.24|51.1|51.1|51.24|51.24|51.1|51.1|0
1628180290000|2021-08-05 16:18:10|51.21|51.21|51.16|51.16|51.21|51.21|51.16|51.16|0
1628180300000|2021-08-05 16:18:20|51.19|51.19|51.17|51.17|51.19|51.19|51.17|51.17|0
1628180310000|2021-08-05 16:18:30|51.16|51.16|51.07|51.07|51.16|51.16|51.07|51.07|0
1628180320000|2021-08-05 16:18:40|51.06|51.06|51.05|51.05|51.06|51.06|51.05|51.05|0
1628180330000|2021-08-05 16:18:50|51.02|51.02|51.03|51.03|51.03|51.03|51.02|51.02|0
1628180340000|2021-08-05 16:19:00|50.98|50.98|50.99|50.99|50.99|50.99|50.98|50.98|0
1628180350000|2021-08-05 16:19:10|51|51|50.98|50.98|51|51|50.98|50.98|0
1628180360000|2021-08-05 16:19:20|50.9|50.9|50.9|50.9|50.9|50.9|50.9|50.9|0
1628180370000|2021-08-05 16:19:30|50.94|50.94|50.94|50.94|50.94|50.94|50.94|50.94|0
1628180380000|2021-08-05 16:19:40|51.19|51.19|51.09|51.09|51.19|51.19|51.09|51.09|0
1628180390000|2021-08-05 16:19:50|51.25|51.25|51.2|51.2|51.25|51.25|51.2|51.2|0
1628180400000|2021-08-05 16:20:00|51.17|51.17|51.12|51.12|51.17|51.17|51.12|51.12|0
1628180410000|2021-08-05 16:20:10|51.23|51.23|51.15|51.15|51.23|51.23|51.15|51.15|0
1628180420000|2021-08-05 16:20:20|51.28|51.28|51.39|51.39|51.39|51.39|51.28|51.28|0
1628180430000|2021-08-05 16:20:30|51.3|51.3|51.39|51.39|51.39|51.39|51.3|51.3|0
1628180440000|2021-08-05 16:20:40|51.47|51.47|51.44|51.44|51.47|51.47|51.44|51.44|0
1628180450000|2021-08-05 16:20:50|51.35|51.35|51.35|51.35|51.35|51.35|51.35|51.35|0
1628180460000|2021-08-05 16:21:00|51.39|51.39|51.39|51.39|51.39|51.39|51.39|51.39|0
1628180470000|2021-08-05 16:21:10|51.45|51.45|51.46|51.46|51.46|51.46|51.45|51.45|0
1628180480000|2021-08-05 16:21:20|51.43|51.43|51.5|51.5|51.5|51.5|51.43|51.43|0
1628180490000|2021-08-05 16:21:30|51.46|51.46|51.46|51.46|51.46|51.46|51.46|51.46|0
1628180500000|2021-08-05 16:21:40|51.38|51.38|51.43|51.43|51.43|51.43|51.38|51.38|0
1628180510000|2021-08-05 16:21:50|51.44|51.44|51.49|51.49|51.49|51.49|51.44|51.44|0
1628180520000|2021-08-05 16:22:00|51.4|51.4|51.4|51.4|51.4|51.4|51.4|51.4|0
1628180530000|2021-08-05 16:22:10|51.37|51.37|51.37|51.37|51.37|51.37|51.37|51.37|0
1628180540000|2021-08-05 16:22:20|51.49|51.49|51.56|51.56|51.56|51.56|51.49|51.49|0
1628180550000|2021-08-05 16:22:30|51.51|51.51|51.54|51.54|51.54|51.54|51.51|51.51|0
1628180560000|2021-08-05 16:22:40|51.48|51.48|51.49|51.49|51.49|51.49|51.48|51.48|0
1628180570000|2021-08-05 16:22:50|51.52|51.52|51.52|51.52|51.52|51.52|51.52|51.52|0
1628180580000|2021-08-05 16:23:00|51.49|51.49|51.45|51.45|51.49|51.49|51.45|51.45|0
1628180590000|2021-08-05 16:23:10|51.48|51.48|51.46|51.46|51.48|51.48|51.46|51.46|0
1628180600000|2021-08-05 16:23:20|51.44|51.44|51.31|51.31|51.44|51.44|51.31|51.31|0
1628180610000|2021-08-05 16:23:30|51.32|51.32|51.35|51.35|51.35|51.35|51.32|51.32|0
1628180620000|2021-08-05 16:23:40|51.38|51.38|51.19|51.19|51.38|51.38|51.19|51.19|0
1628180630000|2021-08-05 16:23:50|51.24|51.24|51.18|51.18|51.24|51.24|51.18|51.18|0
1628180640000|2021-08-05 16:24:00|51.24|51.24|51.24|51.24|51.24|51.24|51.24|51.24|0
1628180650000|2021-08-05 16:24:10|51.29|51.29|51.24|51.24|51.29|51.29|51.24|51.24|0
1628180660000|2021-08-05 16:24:20|51.37|51.37|51.39|51.39|51.39|51.39|51.37|51.37|0
1628180670000|2021-08-05 16:24:30|51.34|51.34|51.39|51.39|51.39|51.39|51.34|51.34|0
1628180680000|2021-08-05 16:24:40|51.36|51.36|51.36|51.36|51.36|51.36|51.36|51.36|0
1628180690000|2021-08-05 16:24:50|51.34|51.34|51.3|51.3|51.34|51.34|51.3|51.3|0
1628180700000|2021-08-05 16:25:00|51.33|51.33|51.33|51.33|51.33|51.33|51.33|51.33|0
1628180710000|2021-08-05 16:25:10|51.48|51.48|51.47|51.47|51.48|51.48|51.47|51.47|0
1628180720000|2021-08-05 16:25:20|51.54|51.54|51.52|51.52|51.54|51.54|51.52|51.52|0
1628180730000|2021-08-05 16:25:30|51.45|51.45|51.42|51.42|51.45|51.45|51.42|51.42|0
1628180740000|2021-08-05 16:25:40|51.44|51.44|51.42|51.42|51.44|51.44|51.42|51.42|0
1628180750000|2021-08-05 16:25:50|51.29|51.29|51.35|51.35|51.35|51.35|51.29|51.29|0
1628180760000|2021-08-05 16:26:00|51.33|51.33|51.31|51.31|51.33|51.33|51.31|51.31|0
1628180770000|2021-08-05 16:26:10|51.29|51.29|51.27|51.27|51.29|51.29|51.27|51.27|0
1628180780000|2021-08-05 16:26:20|51.28|51.28|51.28|51.28|51.28|51.28|51.28|51.28|0
1628180790000|2021-08-05 16:26:30|51.25|51.25|51.29|51.29|51.29|51.29|51.25|51.25|0
1628180800000|2021-08-05 16:26:40|51.31|51.31|51.31|51.31|51.31|51.31|51.31|51.31|0
1628180810000|2021-08-05 16:26:50|51.35|51.35|51.31|51.31|51.35|51.35|51.31|51.31|0
1628180820000|2021-08-05 16:27:00|51.34|51.34|51.29|51.29|51.34|51.34|51.29|51.29|0
1628180830000|2021-08-05 16:27:10|51.33|51.33|51.27|51.27|51.33|51.33|51.27|51.27|0
1628180840000|2021-08-05 16:27:20|51.23|51.23|51.23|51.23|51.23|51.23|51.23|51.23|0
1628180850000|2021-08-05 16:27:30|51.33|51.33|51.29|51.29|51.33|51.33|51.29|51.29|0
1628180860000|2021-08-05 16:27:40|51.28|51.28|51.28|51.28|51.28|51.28|51.28|51.28|0
1628180870000|2021-08-05 16:27:50|51.19|51.19|51.19|51.19|51.19|51.19|51.19|51.19|0
1628180880000|2021-08-05 16:28:00|51.16|51.16|51.16|51.16|51.16|51.16|51.16|51.16|0
1628180890000|2021-08-05 16:28:10|51.08|51.08|50.99|50.99|51.08|51.08|50.99|50.99|0
1628180900000|2021-08-05 16:28:20|51.04|51.04|51.07|51.07|51.07|51.07|51.04|51.04|0
1628180920000|2021-08-05 16:28:40|51.1|51.1|51.06|51.06|51.1|51.1|51.06|51.06|0
1628180930000|2021-08-05 16:28:50|51.1|51.1|51.11|51.11|51.11|51.11|51.1|51.1|0
1628180940000|2021-08-05 16:29:00|51.17|51.17|51.14|51.14|51.17|51.17|51.14|51.14|0
1628180950000|2021-08-05 16:29:10|51.15|51.15|51.14|51.14|51.15|51.15|51.14|51.14|0
1628180960000|2021-08-05 16:29:20|51.12|51.12|51.18|51.18|51.18|51.18|51.12|51.12|0
1628180970000|2021-08-05 16:29:30|51.16|51.16|51.14|51.14|51.16|51.16|51.14|51.14|0
1628180980000|2021-08-05 16:29:40|51.13|51.13|51.14|51.14|51.14|51.14|51.13|51.13|0
1628180990000|2021-08-05 16:29:50|51.17|51.17|51.23|51.23|51.23|51.23|51.17|51.17|0
1628181000000|2021-08-05 16:30:00|51.16|51.16|51.23|51.23|51.23|51.23|51.16|51.16|0
1628181010000|2021-08-05 16:30:10|51.22|51.22|51.16|51.16|51.22|51.22|51.16|51.16|0
1628181020000|2021-08-05 16:30:20|51.22|51.22|51.14|51.14|51.22|51.22|51.14|51.14|0
1628181030000|2021-08-05 16:30:30|51.1|51.1|51.11|51.11|51.11|51.11|51.1|51.1|0
1628181040000|2021-08-05 16:30:40|51.07|51.07|51.03|51.03|51.07|51.07|51.03|51.03|0
1628181050000|2021-08-05 16:30:50|51.02|51.02|51.05|51.05|51.05|51.05|51.02|51.02|0
1628181060000|2021-08-05 16:31:00|51.03|51.03|51|51|51.03|51.03|51|51|0
1628181080000|2021-08-05 16:31:20|50.98|50.98|50.98|50.98|50.98|50.98|50.98|50.98|0
1628181090000|2021-08-05 16:31:30|50.91|50.91|50.93|50.93|50.93|50.93|50.91|50.91|0
1628181100000|2021-08-05 16:31:40|50.88|50.88|50.84|50.84|50.88|50.88|50.84|50.84|0
1628181110000|2021-08-05 16:31:50|50.83|50.83|50.89|50.89|50.89|50.89|50.83|50.83|0
1628181120000|2021-08-05 16:32:00|50.86|50.86|50.95|50.95|50.95|50.95|50.86|50.86|0
1628181130000|2021-08-05 16:32:10|50.97|50.97|50.93|50.93|50.97|50.97|50.93|50.93|0
1628181140000|2021-08-05 16:32:20|50.97|50.97|50.94|50.94|50.97|50.97|50.94|50.94|0
1628181150000|2021-08-05 16:32:30|50.81|50.81|50.67|50.67|50.81|50.81|50.67|50.67|0
1628181160000|2021-08-05 16:32:40|50.73|50.73|50.78|50.78|50.78|50.78|50.73|50.73|0
1628181170000|2021-08-05 16:32:50|50.81|50.81|50.84|50.84|50.84|50.84|50.81|50.81|0
1628181180000|2021-08-05 16:33:00|50.89|50.89|50.86|50.86|50.89|50.89|50.86|50.86|0
1628181190000|2021-08-05 16:33:10|50.88|50.88|50.87|50.87|50.88|50.88|50.87|50.87|0
1628181200000|2021-08-05 16:33:20|50.88|50.88|50.89|50.89|50.89|50.89|50.88|50.88|0
1628181210000|2021-08-05 16:33:30|50.93|50.93|50.97|50.97|50.97|50.97|50.93|50.93|0
1628181220000|2021-08-05 16:33:40|51.02|51.02|51.02|51.02|51.02|51.02|51.02|51.02|0
1628181240000|2021-08-05 16:34:00|51.01|51.01|51.06|51.06|51.06|51.06|51.01|51.01|0
1628181250000|2021-08-05 16:34:10|50.98|50.98|50.98|50.98|50.98|50.98|50.98|50.98|0
1628181260000|2021-08-05 16:34:20|51.06|51.06|51.02|51.02|51.06|51.06|51.02|51.02|0
1628181270000|2021-08-05 16:34:30|50.98|50.98|50.98|50.98|50.98|50.98|50.98|50.98|0
1628181280000|2021-08-05 16:34:40|50.93|50.93|50.94|50.94|50.94|50.94|50.93|50.93|0
1628181290000|2021-08-05 16:34:50|50.9|50.9|50.9|50.9|50.9|50.9|50.9|50.9|0
1628181300000|2021-08-05 16:35:00|50.98|50.98|50.95|50.95|50.98|50.98|50.95|50.95|0
1628181310000|2021-08-05 16:35:10|50.96|50.96|50.96|50.96|50.96|50.96|50.96|50.96|0
1628181320000|2021-08-05 16:35:20|50.92|50.92|50.84|50.84|50.92|50.92|50.84|50.84|0
1628181330000|2021-08-05 16:35:30|50.82|50.82|50.86|50.86|50.86|50.86|50.82|50.82|0
1628181340000|2021-08-05 16:35:40|50.85|50.85|50.89|50.89|50.89|50.89|50.85|50.85|0
1628181350000|2021-08-05 16:35:50|50.84|50.84|50.83|50.83|50.84|50.84|50.83|50.83|0
1628181360000|2021-08-05 16:36:00|50.84|50.84|50.82|50.82|50.84|50.84|50.82|50.82|0
1628181370000|2021-08-05 16:36:10|50.79|50.79|50.84|50.84|50.84|50.84|50.79|50.79|0
1628181380000|2021-08-05 16:36:20|50.85|50.85|50.85|50.85|50.85|50.85|50.85|50.85|0
1628181390000|2021-08-05 16:36:30|50.83|50.83|50.83|50.83|50.83|50.83|50.83|50.83|0
1628181400000|2021-08-05 16:36:40|50.88|50.88|50.88|50.88|50.88|50.88|50.88|50.88|0
1628181410000|2021-08-05 16:36:50|50.87|50.87|50.9|50.9|50.9|50.9|50.87|50.87|0
1628181420000|2021-08-05 16:37:00|50.93|50.93|50.88|50.88|50.93|50.93|50.88|50.88|0
1628181430000|2021-08-05 16:37:10|50.9|50.9|50.94|50.94|50.94|50.94|50.9|50.9|0
1628181440000|2021-08-05 16:37:20|50.97|50.97|50.98|50.98|50.98|50.98|50.97|50.97|0
1628181450000|2021-08-05 16:37:30|50.93|50.93|51.02|51.02|51.02|51.02|50.93|50.93|0
1628181460000|2021-08-05 16:37:40|50.98|50.98|50.98|50.98|50.98|50.98|50.98|50.98|0
1628181470000|2021-08-05 16:37:50|50.93|50.93|50.98|50.98|50.98|50.98|50.93|50.93|0
1628181480000|2021-08-05 16:38:00|50.93|50.93|50.93|50.93|50.93|50.93|50.93|50.93|0
1628181490000|2021-08-05 16:38:10|50.94|50.94|50.94|50.94|50.94|50.94|50.94|50.94|0
1628181500000|2021-08-05 16:38:20|50.79|50.79|50.87|50.87|50.87|50.87|50.79|50.79|0
1628181510000|2021-08-05 16:38:30|50.85|50.85|50.89|50.89|50.89|50.89|50.85|50.85|0
1628181520000|2021-08-05 16:38:40|50.83|50.83|50.82|50.82|50.83|50.83|50.82|50.82|0
1628181530000|2021-08-05 16:38:50|50.83|50.83|50.88|50.88|50.88|50.88|50.83|50.83|0
1628181540000|2021-08-05 16:39:00|50.89|50.89|50.93|50.93|50.93|50.93|50.89|50.89|0
1628181550000|2021-08-05 16:39:10|50.96|50.96|50.95|50.95|50.96|50.96|50.95|50.95|0
1628181560000|2021-08-05 16:39:20|50.97|50.97|50.91|50.91|50.97|50.97|50.91|50.91|0
1628181570000|2021-08-05 16:39:30|50.95|50.95|50.97|50.97|50.97|50.97|50.95|50.95|0
1628181580000|2021-08-05 16:39:40|50.91|50.91|50.89|50.89|50.91|50.91|50.89|50.89|0
1628181590000|2021-08-05 16:39:50|50.93|50.93|50.77|50.77|50.93|50.93|50.77|50.77|0
1628181600000|2021-08-05 16:40:00|50.68|50.68|50.75|50.75|50.75|50.75|50.68|50.68|0
1628181610000|2021-08-05 16:40:10|50.84|50.84|50.73|50.73|50.84|50.84|50.73|50.73|0
1628181620000|2021-08-05 16:40:20|50.78|50.78|50.85|50.85|50.85|50.85|50.78|50.78|0
1628181630000|2021-08-05 16:40:30|50.78|50.78|50.88|50.88|50.88|50.88|50.78|50.78|0
1628181640000|2021-08-05 16:40:40|50.86|50.86|50.86|50.86|50.86|50.86|50.86|50.86|0
1628181650000|2021-08-05 16:40:50|50.89|50.89|50.91|50.91|50.91|50.91|50.89|50.89|0
1628181660000|2021-08-05 16:41:00|50.9|50.9|50.91|50.91|50.91|50.91|50.9|50.9|0
1628181670000|2021-08-05 16:41:10|50.83|50.83|50.88|50.88|50.88|50.88|50.83|50.83|0
1628181680000|2021-08-05 16:41:20|50.85|50.85|50.87|50.87|50.87|50.87|50.85|50.85|0
1628181690000|2021-08-05 16:41:30|50.84|50.84|50.82|50.82|50.84|50.84|50.82|50.82|0
1628181700000|2021-08-05 16:41:40|50.84|50.84|50.81|50.81|50.84|50.84|50.81|50.81|0
1628181710000|2021-08-05 16:41:50|50.87|50.87|50.87|50.87|50.87|50.87|50.87|50.87|0
1628181720000|2021-08-05 16:42:00|50.89|50.89|50.79|50.79|50.89|50.89|50.79|50.79|0
1628181730000|2021-08-05 16:42:10|50.82|50.82|50.87|50.87|50.87|50.87|50.82|50.82|0
1628181740000|2021-08-05 16:42:20|50.86|50.86|50.88|50.88|50.88|50.88|50.86|50.86|0
1628181750000|2021-08-05 16:42:30|50.86|50.86|50.86|50.86|50.86|50.86|50.86|50.86|0
1628181760000|2021-08-05 16:42:40|50.83|50.83|50.85|50.85|50.85|50.85|50.83|50.83|0
1628181770000|2021-08-05 16:42:50|50.81|50.81|50.78|50.78|50.81|50.81|50.78|50.78|0
1628181780000|2021-08-05 16:43:00|50.81|50.81|50.78|50.78|50.81|50.81|50.78|50.78|0
1628181790000|2021-08-05 16:43:10|50.81|50.81|50.8|50.8|50.81|50.81|50.8|50.8|0
1628181800000|2021-08-05 16:43:20|50.7|50.7|50.77|50.77|50.77|50.77|50.7|50.7|0
1628181810000|2021-08-05 16:43:30|50.7|50.7|50.65|50.65|50.7|50.7|50.65|50.65|0
1628181820000|2021-08-05 16:43:40|50.66|50.66|50.68|50.68|50.68|50.68|50.66|50.66|0
1628181830000|2021-08-05 16:43:50|50.66|50.66|50.65|50.65|50.66|50.66|50.65|50.65|0
1628181840000|2021-08-05 16:44:00|50.68|50.68|50.68|50.68|50.68|50.68|50.68|50.68|0
1628181860000|2021-08-05 16:44:20|50.67|50.67|50.67|50.67|50.67|50.67|50.67|50.67|0
1628181870000|2021-08-05 16:44:30|50.64|50.64|50.67|50.67|50.67|50.67|50.64|50.64|0
1628181880000|2021-08-05 16:44:40|50.62|50.62|50.62|50.62|50.62|50.62|50.62|50.62|0
1628181890000|2021-08-05 16:44:50|50.63|50.63|50.66|50.66|50.66|50.66|50.63|50.63|0
1628181900000|2021-08-05 16:45:00|50.64|50.64|50.64|50.64|50.64|50.64|50.64|50.64|0
1628181920000|2021-08-05 16:45:20|50.6|50.6|50.7|50.7|50.7|50.7|50.6|50.6|0
1628181930000|2021-08-05 16:45:30|50.69|50.69|50.72|50.72|50.72|50.72|50.69|50.69|0
1628181940000|2021-08-05 16:45:40|50.64|50.64|50.63|50.63|50.64|50.64|50.63|50.63|0
1628181950000|2021-08-05 16:45:50|50.73|50.73|50.66|50.66|50.73|50.73|50.66|50.66|0
1628181960000|2021-08-05 16:46:00|50.65|50.65|50.68|50.68|50.68|50.68|50.65|50.65|0
1628181970000|2021-08-05 16:46:10|50.73|50.73|50.67|50.67|50.73|50.73|50.67|50.67|0
1628181980000|2021-08-05 16:46:20|50.7|50.7|50.64|50.64|50.7|50.7|50.64|50.64|0
1628181990000|2021-08-05 16:46:30|50.67|50.67|50.67|50.67|50.67|50.67|50.67|50.67|0
1628182000000|2021-08-05 16:46:40|50.68|50.68|50.7|50.7|50.7|50.7|50.68|50.68|0
1628182010000|2021-08-05 16:46:50|50.67|50.67|50.67|50.67|50.67|50.67|50.67|50.67|0
1628182020000|2021-08-05 16:47:00|50.69|50.69|50.69|50.69|50.69|50.69|50.69|50.69|0
1628182030000|2021-08-05 16:47:10|50.67|50.67|50.64|50.64|50.67|50.67|50.64|50.64|0
1628182040000|2021-08-05 16:47:20|50.62|50.62|50.63|50.63|50.63|50.63|50.62|50.62|0
1628182050000|2021-08-05 16:47:30|50.6|50.6|50.6|50.6|50.6|50.6|50.6|50.6|0
1628182060000|2021-08-05 16:47:40|50.64|50.64|50.6|50.6|50.64|50.64|50.6|50.6|0
1628182070000|2021-08-05 16:47:50|50.62|50.62|50.61|50.61|50.62|50.62|50.61|50.61|0
1628182080000|2021-08-05 16:48:00|50.56|50.56|50.56|50.56|50.56|50.56|50.56|50.56|0
1628182090000|2021-08-05 16:48:10|50.55|50.55|50.58|50.58|50.58|50.58|50.55|50.55|0
1628182100000|2021-08-05 16:48:20|50.61|50.61|50.64|50.64|50.64|50.64|50.61|50.61|0
1628182110000|2021-08-05 16:48:30|50.68|50.68|50.73|50.73|50.73|50.73|50.68|50.68|0
1628182120000|2021-08-05 16:48:40|50.68|50.68|50.67|50.67|50.68|50.68|50.67|50.67|0
1628182130000|2021-08-05 16:48:50|50.64|50.64|50.65|50.65|50.65|50.65|50.64|50.64|0
1628182140000|2021-08-05 16:49:00|50.63|50.63|50.67|50.67|50.67|50.67|50.63|50.63|0
1628182150000|2021-08-05 16:49:10|50.62|50.62|50.62|50.62|50.62|50.62|50.62|50.62|0
1628182160000|2021-08-05 16:49:20|50.64|50.64|50.64|50.64|50.64|50.64|50.64|50.64|0
1628182170000|2021-08-05 16:49:30|50.65|50.65|50.68|50.68|50.68|50.68|50.65|50.65|0
1628182180000|2021-08-05 16:49:40|50.69|50.69|50.64|50.64|50.69|50.69|50.64|50.64|0
1628182190000|2021-08-05 16:49:50|50.88|50.88|50.71|50.71|50.88|50.88|50.71|50.71|0
1628182200000|2021-08-05 16:50:00|50.78|50.78|50.9|50.9|50.9|50.9|50.78|50.78|0
1628182210000|2021-08-05 16:50:10|50.98|50.98|51.01|51.01|51.01|51.01|50.98|50.98|0
1628182220000|2021-08-05 16:50:20|51.09|51.09|50.93|50.93|51.09|51.09|50.93|50.93|0
1628182230000|2021-08-05 16:50:30|50.96|50.96|50.97|50.97|50.97|50.97|50.96|50.96|0
1628182240000|2021-08-05 16:50:40|50.88|50.88|50.91|50.91|50.91|50.91|50.88|50.88|0
1628182250000|2021-08-05 16:50:50|50.88|50.88|50.88|50.88|50.88|50.88|50.88|50.88|0
1628182260000|2021-08-05 16:51:00|50.82|50.82|50.83|50.83|50.83|50.83|50.82|50.82|0
1628182270000|2021-08-05 16:51:10|50.84|50.84|50.89|50.89|50.89|50.89|50.84|50.84|0
1628182280000|2021-08-05 16:51:20|50.88|50.88|50.88|50.88|50.88|50.88|50.88|50.88|0
1628182290000|2021-08-05 16:51:30|50.93|50.93|50.88|50.88|50.93|50.93|50.88|50.88|0
1628182300000|2021-08-05 16:51:40|50.93|50.93|50.93|50.93|50.93|50.93|50.93|50.93|0
1628182310000|2021-08-05 16:51:50|50.89|50.89|50.89|50.89|50.89|50.89|50.89|50.89|0
1628182320000|2021-08-05 16:52:00|50.85|50.85|50.85|50.85|50.85|50.85|50.85|50.85|0
1628182340000|2021-08-05 16:52:20|50.88|50.88|50.93|50.93|50.93|50.93|50.88|50.88|0
1628182350000|2021-08-05 16:52:30|50.92|50.92|50.95|50.95|50.95|50.95|50.92|50.92|0
1628182360000|2021-08-05 16:52:40|51.03|51.03|51.01|51.01|51.03|51.03|51.01|51.01|0
1628182370000|2021-08-05 16:52:50|50.92|50.92|50.89|50.89|50.92|50.92|50.89|50.89|0
1628182380000|2021-08-05 16:53:00|50.92|50.92|50.93|50.93|50.93|50.93|50.92|50.92|0
1628182390000|2021-08-05 16:53:10|50.92|50.92|50.83|50.83|50.92|50.92|50.83|50.83|0
1628182400000|2021-08-05 16:53:20|50.73|50.73|50.81|50.81|50.81|50.81|50.73|50.73|0
1628182410000|2021-08-05 16:53:30|50.82|50.82|50.81|50.81|50.82|50.82|50.81|50.81|0
1628182420000|2021-08-05 16:53:40|50.71|50.71|50.74|50.74|50.74|50.74|50.71|50.71|0
1628182430000|2021-08-05 16:53:50|50.69|50.69|50.69|50.69|50.69|50.69|50.69|50.69|0
1628182440000|2021-08-05 16:54:00|50.75|50.75|50.71|50.71|50.75|50.75|50.71|50.71|0
1628182450000|2021-08-05 16:54:10|50.59|50.59|50.56|50.56|50.59|50.59|50.56|50.56|0
1628182460000|2021-08-05 16:54:20|50.68|50.68|50.6|50.6|50.68|50.68|50.6|50.6|0
1628182470000|2021-08-05 16:54:30|50.57|50.57|50.63|50.63|50.63|50.63|50.57|50.57|0
1628182480000|2021-08-05 16:54:40|50.62|50.62|50.62|50.62|50.62|50.62|50.62|50.62|0
1628182490000|2021-08-05 16:54:50|50.73|50.73|50.62|50.62|50.73|50.73|50.62|50.62|0
1628182500000|2021-08-05 16:55:00|50.68|50.68|50.69|50.69|50.69|50.69|50.68|50.68|0
1628182510000|2021-08-05 16:55:10|50.68|50.68|50.69|50.69|50.69|50.69|50.68|50.68|0
1628182530000|2021-08-05 16:55:30|50.65|50.65|50.68|50.68|50.68|50.68|50.65|50.65|0
1628182540000|2021-08-05 16:55:40|50.67|50.67|50.68|50.68|50.68|50.68|50.67|50.67|0
1628182550000|2021-08-05 16:55:50|50.56|50.56|50.56|50.56|50.56|50.56|50.56|50.56|0
1628182560000|2021-08-05 16:56:00|50.54|50.54|50.54|50.54|50.54|50.54|50.54|50.54|0
1628182570000|2021-08-05 16:56:10|50.52|50.52|50.63|50.63|50.63|50.63|50.52|50.52|0
1628182580000|2021-08-05 16:56:20|50.52|50.52|50.59|50.59|50.59|50.59|50.52|50.52|0
1628182590000|2021-08-05 16:56:30|50.52|50.52|50.52|50.52|50.52|50.52|50.52|50.52|0
1628182600000|2021-08-05 16:56:40|50.56|50.56|50.48|50.48|50.56|50.56|50.48|50.48|0
1628182610000|2021-08-05 16:56:50|50.55|50.55|50.46|50.46|50.55|50.55|50.46|50.46|0
1628182620000|2021-08-05 16:57:00|50.47|50.47|50.44|50.44|50.47|50.47|50.44|50.44|0
1628182630000|2021-08-05 16:57:10|50.45|50.45|50.45|50.45|50.45|50.45|50.45|50.45|0
1628182640000|2021-08-05 16:57:20|50.44|50.44|50.39|50.39|50.44|50.44|50.39|50.39|0
1628182650000|2021-08-05 16:57:30|50.3|50.3|50.27|50.27|50.3|50.3|50.27|50.27|0
1628182660000|2021-08-05 16:57:40|50.22|50.22|50.2|50.2|50.22|50.22|50.2|50.2|0
1628182670000|2021-08-05 16:57:50|50.19|50.19|50.19|50.19|50.19|50.19|50.19|50.19|0
1628182680000|2021-08-05 16:58:00|50.18|50.18|50.26|50.26|50.26|50.26|50.18|50.18|0
1628182690000|2021-08-05 16:58:10|50.2|50.2|50.27|50.27|50.27|50.27|50.2|50.2|0
1628182700000|2021-08-05 16:58:20|50.26|50.26|50.23|50.23|50.26|50.26|50.23|50.23|0
1628182710000|2021-08-05 16:58:30|50.25|50.25|50.29|50.29|50.29|50.29|50.25|50.25|0
1628182720000|2021-08-05 16:58:40|50.27|50.27|50.28|50.28|50.28|50.28|50.27|50.27|0
1628182730000|2021-08-05 16:58:50|50.29|50.29|50.3|50.3|50.3|50.3|50.29|50.29|0
1628182740000|2021-08-05 16:59:00|50.36|50.36|50.42|50.42|50.42|50.42|50.36|50.36|0
1628182750000|2021-08-05 16:59:10|50.41|50.41|50.42|50.42|50.42|50.42|50.41|50.41|0
1628182760000|2021-08-05 16:59:20|50.41|50.41|50.39|50.39|50.41|50.41|50.39|50.39|0
1628182770000|2021-08-05 16:59:30|50.44|50.44|50.39|50.39|50.44|50.44|50.39|50.39|0
1628182780000|2021-08-05 16:59:40|50.43|50.43|50.43|50.43|50.43|50.43|50.43|50.43|0
1628182790000|2021-08-05 16:59:50|50.47|50.47|50.5|50.5|50.5|50.5|50.47|50.47|0
1628182800000|2021-08-05 17:00:00|50.42|50.42|50.5|50.5|50.5|50.5|50.42|50.42|0
1628182810000|2021-08-05 17:00:10|50.47|50.47|50.47|50.47|50.47|50.47|50.47|50.47|0
1628182820000|2021-08-05 17:00:20|50.46|50.46|50.46|50.46|50.46|50.46|50.44|50.44|0
1628182830000|2021-08-05 17:00:30|50.48|50.48|50.5|50.5|50.5|50.5|50.48|50.48|0
1628182840000|2021-08-05 17:00:40|50.48|50.48|50.48|50.48|50.48|50.48|50.48|50.48|0
1628182850000|2021-08-05 17:00:50|50.53|50.53|50.48|50.48|50.53|50.53|50.48|50.48|0
1628182860000|2021-08-05 17:01:00|50.51|50.51|50.51|50.51|50.51|50.51|50.51|50.51|0
1628182880000|2021-08-05 17:01:20|50.53|50.53|50.44|50.44|50.53|50.53|50.44|50.44|0
1628182890000|2021-08-05 17:01:30|50.47|50.47|50.47|50.47|50.47|50.47|50.47|50.47|0
1628182910000|2021-08-05 17:01:50|50.35|50.35|50.37|50.37|50.37|50.37|50.35|50.35|0
1628182920000|2021-08-05 17:02:00|50.43|50.43|50.3|50.3|50.43|50.43|50.3|50.3|0
1628182930000|2021-08-05 17:02:10|50.31|50.31|50.3|50.3|50.31|50.31|50.3|50.3|0
1628182940000|2021-08-05 17:02:20|50.31|50.31|50.29|50.29|50.31|50.31|50.29|50.29|0
1628182950000|2021-08-05 17:02:30|50.27|50.27|50.24|50.24|50.27|50.27|50.24|50.24|0
1628182960000|2021-08-05 17:02:40|50.31|50.31|50.31|50.31|50.31|50.31|50.31|50.31|0
1628182970000|2021-08-05 17:02:50|50.38|50.38|50.37|50.37|50.38|50.38|50.37|50.37|0
1628182980000|2021-08-05 17:03:00|50.35|50.35|50.34|50.34|50.35|50.35|50.34|50.34|0
1628182990000|2021-08-05 17:03:10|50.36|50.36|50.35|50.35|50.36|50.36|50.35|50.35|0
1628183000000|2021-08-05 17:03:20|50.33|50.33|50.37|50.37|50.37|50.37|50.33|50.33|0
1628183010000|2021-08-05 17:03:30|50.33|50.33|50.31|50.31|50.33|50.33|50.31|50.31|0
1628183020000|2021-08-05 17:03:40|50.36|50.36|50.36|50.36|50.36|50.36|50.36|50.36|0
1628183030000|2021-08-05 17:03:50|50.34|50.34|50.34|50.34|50.34|50.34|50.34|50.34|0
1628183040000|2021-08-05 17:04:00|50.27|50.27|50.27|50.27|50.27|50.27|50.27|50.27|0
1628183050000|2021-08-05 17:04:10|50.28|50.28|50.23|50.23|50.28|50.28|50.23|50.23|0
1628183060000|2021-08-05 17:04:20|50.27|50.27|50.27|50.27|50.27|50.27|50.27|50.27|0
1628183070000|2021-08-05 17:04:30|50.23|50.23|50.26|50.26|50.26|50.26|50.23|50.23|0
1628183080000|2021-08-05 17:04:40|50.25|50.25|50.26|50.26|50.26|50.26|50.25|50.25|0
1628183090000|2021-08-05 17:04:50|50.22|50.22|50.18|50.18|50.22|50.22|50.18|50.18|0
1628183100000|2021-08-05 17:05:00|50.19|50.19|50.19|50.19|50.19|50.19|50.19|50.19|0
1628183110000|2021-08-05 17:05:10|50.22|50.22|50.26|50.26|50.26|50.26|50.22|50.22|0
1628183120000|2021-08-05 17:05:20|50.27|50.27|50.28|50.28|50.28|50.28|50.27|50.27|0
1628183130000|2021-08-05 17:05:30|50.24|50.24|50.28|50.28|50.28|50.28|50.24|50.24|0
1628183140000|2021-08-05 17:05:40|50.35|50.35|50.4|50.4|50.4|50.4|50.35|50.35|0
1628183150000|2021-08-05 17:05:50|50.41|50.41|50.37|50.37|50.41|50.41|50.37|50.37|0
1628183160000|2021-08-05 17:06:00|50.38|50.38|50.38|50.38|50.38|50.38|50.38|50.38|0
1628183170000|2021-08-05 17:06:10|50.41|50.41|50.33|50.33|50.41|50.41|50.33|50.33|0
1628183180000|2021-08-05 17:06:20|50.35|50.35|50.35|50.35|50.35|50.35|50.35|50.35|0
1628183190000|2021-08-05 17:06:30|50.3|50.3|50.33|50.33|50.33|50.33|50.3|50.3|0
1628183200000|2021-08-05 17:06:40|50.3|50.3|50.32|50.32|50.32|50.32|50.3|50.3|0
1628183210000|2021-08-05 17:06:50|50.27|50.27|50.24|50.24|50.27|50.27|50.24|50.24|0
1628183220000|2021-08-05 17:07:00|50.14|50.14|50.23|50.23|50.23|50.23|50.14|50.14|0
1628183230000|2021-08-05 17:07:10|50.16|50.16|50.14|50.14|50.16|50.16|50.14|50.14|0
1628183240000|2021-08-05 17:07:20|50.15|50.15|50.18|50.18|50.18|50.18|50.15|50.15|0
1628183250000|2021-08-05 17:07:30|50.16|50.16|50.16|50.16|50.16|50.16|50.16|50.16|0
1628183260000|2021-08-05 17:07:40|50.14|50.14|49.95|49.95|50.14|50.14|49.95|49.95|0
1628183270000|2021-08-05 17:07:50|50.02|50.02|49.97|49.97|50.02|50.02|49.97|49.97|0
1628183280000|2021-08-05 17:08:00|49.98|49.98|50|50|50|50|49.98|49.98|0
1628183290000|2021-08-05 17:08:10|49.99|49.99|50.08|50.08|50.08|50.08|49.99|49.99|0
1628183300000|2021-08-05 17:08:20|50.1|50.1|50.09|50.09|50.1|50.1|50.09|50.09|0
1628183310000|2021-08-05 17:08:30|50.12|50.12|50.1|50.1|50.12|50.12|50.1|50.1|0
1628183320000|2021-08-05 17:08:40|50.09|50.09|50.1|50.1|50.1|50.1|50.09|50.09|0
1628183330000|2021-08-05 17:08:50|50.06|50.06|50.07|50.07|50.07|50.07|50.06|50.06|0
1628183340000|2021-08-05 17:09:00|50.06|50.06|50.1|50.1|50.1|50.1|50.06|50.06|0
1628183350000|2021-08-05 17:09:10|50.14|50.14|50.22|50.22|50.22|50.22|50.14|50.14|0
1628183360000|2021-08-05 17:09:20|50.3|50.3|50.2|50.2|50.3|50.3|50.2|50.2|0
1628183370000|2021-08-05 17:09:30|50.25|50.25|50.25|50.25|50.25|50.25|50.25|50.25|0
1628183380000|2021-08-05 17:09:40|50.18|50.18|50.24|50.24|50.24|50.24|50.18|50.18|0
1628183390000|2021-08-05 17:09:50|50.22|50.22|50.18|50.18|50.22|50.22|50.18|50.18|0
1628183400000|2021-08-05 17:10:00|50.12|50.12|50.09|50.09|50.12|50.12|50.09|50.09|0
1628183410000|2021-08-05 17:10:10|50.08|50.08|50.17|50.17|50.17|50.17|50.08|50.08|0
1628183420000|2021-08-05 17:10:20|50.14|50.14|50.12|50.12|50.14|50.14|50.12|50.12|0
1628183430000|2021-08-05 17:10:30|50.1|50.1|50.1|50.1|50.1|50.1|50.1|50.1|0
1628183450000|2021-08-05 17:10:50|50.14|50.14|50.16|50.16|50.16|50.16|50.14|50.14|0
1628183460000|2021-08-05 17:11:00|50.17|50.17|50.21|50.21|50.21|50.21|50.17|50.17|0
1628183470000|2021-08-05 17:11:10|50.2|50.2|50.22|50.22|50.22|50.22|50.2|50.2|0
1628183480000|2021-08-05 17:11:20|50.33|50.33|50.3|50.3|50.33|50.33|50.3|50.3|0
1628183490000|2021-08-05 17:11:30|50.37|50.37|50.37|50.37|50.37|50.37|50.37|50.37|0
1628183500000|2021-08-05 17:11:40|50.4|50.4|50.37|50.37|50.4|50.4|50.37|50.37|0
1628183510000|2021-08-05 17:11:50|50.39|50.39|50.43|50.43|50.43|50.43|50.39|50.39|0
1628183520000|2021-08-05 17:12:00|50.42|50.42|50.42|50.42|50.42|50.42|50.42|50.42|0
1628183530000|2021-08-05 17:12:10|50.36|50.36|50.37|50.37|50.37|50.37|50.36|50.36|0
1628183540000|2021-08-05 17:12:20|50.27|50.27|50.31|50.31|50.31|50.31|50.27|50.27|0
1628183550000|2021-08-05 17:12:30|50.27|50.27|50.33|50.33|50.33|50.33|50.27|50.27|0
1628183560000|2021-08-05 17:12:40|50.31|50.31|50.31|50.31|50.31|50.31|50.31|50.31|0
1628183570000|2021-08-05 17:12:50|50.35|50.35|50.42|50.42|50.42|50.42|50.35|50.35|0
1628183580000|2021-08-05 17:13:00|50.43|50.43|50.41|50.41|50.43|50.43|50.41|50.41|0
1628183590000|2021-08-05 17:13:10|50.25|50.25|50.25|50.25|50.25|50.25|50.25|50.25|0
1628183600000|2021-08-05 17:13:20|50.29|50.29|50.26|50.26|50.29|50.29|50.26|50.26|0
1628183610000|2021-08-05 17:13:30|50.25|50.25|50.24|50.24|50.25|50.25|50.24|50.24|0
1628183620000|2021-08-05 17:13:40|50.28|50.28|50.29|50.29|50.29|50.29|50.28|50.28|0
1628183630000|2021-08-05 17:13:50|50.27|50.27|50.27|50.27|50.27|50.27|50.27|50.27|0
1628183640000|2021-08-05 17:14:00|50.25|50.25|50.28|50.28|50.28|50.28|50.25|50.25|0
1628183650000|2021-08-05 17:14:10|50.27|50.27|50.28|50.28|50.28|50.28|50.27|50.27|0
1628183660000|2021-08-05 17:14:20|50.27|50.27|50.27|50.27|50.27|50.27|50.27|50.27|0
1628183670000|2021-08-05 17:14:30|50.25|50.25|50.25|50.25|50.25|50.25|50.25|50.25|0
1628183680000|2021-08-05 17:14:40|50.28|50.28|50.28|50.28|50.28|50.28|50.28|50.28|0
1628183690000|2021-08-05 17:14:50|50.31|50.31|50.29|50.29|50.31|50.31|50.29|50.29|0
1628183700000|2021-08-05 17:15:00|50.35|50.35|50.32|50.32|50.35|50.35|50.32|50.32|0
1628183710000|2021-08-05 17:15:10|50.33|50.33|50.46|50.46|50.46|50.46|50.33|50.33|0
1628183720000|2021-08-05 17:15:20|50.41|50.41|50.39|50.39|50.41|50.41|50.39|50.39|0
1628183730000|2021-08-05 17:15:30|50.42|50.42|50.42|50.42|50.42|50.42|50.42|50.42|0
1628183740000|2021-08-05 17:15:40|50.43|50.43|50.44|50.44|50.44|50.44|50.43|50.43|0
1628183750000|2021-08-05 17:15:50|50.48|50.48|50.48|50.48|50.48|50.48|50.48|50.48|0
1628183760000|2021-08-05 17:16:00|50.46|50.46|50.46|50.46|50.46|50.46|50.46|50.46|0
1628183770000|2021-08-05 17:16:10|50.45|50.45|50.42|50.42|50.45|50.45|50.42|50.42|0
1628183780000|2021-08-05 17:16:20|50.41|50.41|50.45|50.45|50.45|50.45|50.41|50.41|0
1628183790000|2021-08-05 17:16:30|50.42|50.42|50.45|50.45|50.45|50.45|50.42|50.42|0
1628183800000|2021-08-05 17:16:40|50.47|50.47|50.52|50.52|50.52|50.52|50.47|50.47|0
1628183810000|2021-08-05 17:16:50|50.46|50.46|50.49|50.49|50.49|50.49|50.46|50.46|0
1628183820000|2021-08-05 17:17:00|50.48|50.48|50.53|50.53|50.53|50.53|50.48|50.48|0
1628183830000|2021-08-05 17:17:10|50.63|50.63|50.63|50.63|50.63|50.63|50.63|50.63|0
1628183840000|2021-08-05 17:17:20|50.6|50.6|50.6|50.6|50.6|50.6|50.6|50.6|0
1628183850000|2021-08-05 17:17:30|50.62|50.62|50.52|50.52|50.62|50.62|50.52|50.52|0
1628183860000|2021-08-05 17:17:40|50.59|50.59|50.58|50.58|50.59|50.59|50.58|50.58|0
1628183870000|2021-08-05 17:17:50|50.52|50.52|50.53|50.53|50.53|50.53|50.52|50.52|0
1628183880000|2021-08-05 17:18:00|50.48|50.48|50.39|50.39|50.48|50.48|50.39|50.39|0
1628183890000|2021-08-05 17:18:10|50.45|50.45|50.41|50.41|50.45|50.45|50.41|50.41|0
1628183900000|2021-08-05 17:18:20|50.29|50.29|50.33|50.33|50.33|50.33|50.29|50.29|0
1628183910000|2021-08-05 17:18:30|50.26|50.26|50.39|50.39|50.39|50.39|50.26|50.26|0
1628183920000|2021-08-05 17:18:40|50.4|50.4|50.25|50.25|50.4|50.4|50.25|50.25|0
1628183930000|2021-08-05 17:18:50|50.31|50.31|50.27|50.27|50.31|50.31|50.27|50.27|0
1628183940000|2021-08-05 17:19:00|50.25|50.25|50.2|50.2|50.25|50.25|50.2|50.2|0
1628183950000|2021-08-05 17:19:10|50.27|50.27|50.2|50.2|50.27|50.27|50.2|50.2|0
1628183960000|2021-08-05 17:19:20|50.29|50.29|50.28|50.28|50.29|50.29|50.28|50.28|0
1628183970000|2021-08-05 17:19:30|50.27|50.27|50.27|50.27|50.27|50.27|50.27|50.27|0
1628183980000|2021-08-05 17:19:40|50.28|50.28|50.27|50.27|50.28|50.28|50.27|50.27|0
1628183990000|2021-08-05 17:19:50|50.25|50.25|50.27|50.27|50.27|50.27|50.25|50.25|0
1628184000000|2021-08-05 17:20:00|50.26|50.26|50.27|50.27|50.27|50.27|50.26|50.26|0
1628184010000|2021-08-05 17:20:10|50.3|50.3|50.3|50.3|50.3|50.3|50.3|50.3|0
1628184020000|2021-08-05 17:20:20|50.27|50.27|50.27|50.27|50.27|50.27|50.27|50.27|0
1628184030000|2021-08-05 17:20:30|50.26|50.26|50.24|50.24|50.26|50.26|50.24|50.24|0
1628184040000|2021-08-05 17:20:40|50.27|50.27|50.29|50.29|50.29|50.29|50.27|50.27|0
1628184050000|2021-08-05 17:20:50|50.27|50.27|50.3|50.3|50.3|50.3|50.27|50.27|0
1628184060000|2021-08-05 17:21:00|50.24|50.24|50.24|50.24|50.24|50.24|50.24|50.24|0
1628184070000|2021-08-05 17:21:10|50.2|50.2|50.18|50.18|50.2|50.2|50.18|50.18|0
1628184080000|2021-08-05 17:21:20|50.22|50.22|50.19|50.19|50.22|50.22|50.19|50.19|0
1628184090000|2021-08-05 17:21:30|50.15|50.15|50.15|50.15|50.15|50.15|50.15|50.15|0
1628184100000|2021-08-05 17:21:40|50.14|50.14|50.35|50.35|50.35|50.35|50.14|50.14|0
1628184110000|2021-08-05 17:21:50|50.36|50.36|50.37|50.37|50.37|50.37|50.36|50.36|0
1628184120000|2021-08-05 17:22:00|50.36|50.36|50.32|50.32|50.36|50.36|50.32|50.32|0
1628184130000|2021-08-05 17:22:10|50.31|50.31|50.31|50.31|50.31|50.31|50.31|50.31|0
1628184140000|2021-08-05 17:22:20|50.33|50.33|50.3|50.3|50.33|50.33|50.3|50.3|0
1628184150000|2021-08-05 17:22:30|50.32|50.32|50.32|50.32|50.32|50.32|50.32|50.32|0
1628184160000|2021-08-05 17:22:40|50.29|50.29|50.31|50.31|50.31|50.31|50.29|50.29|0
1628184170000|2021-08-05 17:22:50|50.27|50.27|50.32|50.32|50.32|50.32|50.27|50.27|0
1628184180000|2021-08-05 17:23:00|50.27|50.27|50.32|50.32|50.32|50.32|50.27|50.27|0
1628184190000|2021-08-05 17:23:10|50.28|50.28|50.32|50.32|50.32|50.32|50.28|50.28|0
1628184200000|2021-08-05 17:23:20|50.39|50.39|50.39|50.39|50.39|50.39|50.39|50.39|0
1628184210000|2021-08-05 17:23:30|50.42|50.42|50.46|50.46|50.46|50.46|50.42|50.42|0
1628184220000|2021-08-05 17:23:40|50.47|50.47|50.36|50.36|50.47|50.47|50.36|50.36|0
1628184230000|2021-08-05 17:23:50|50.43|50.43|50.42|50.42|50.43|50.43|50.42|50.42|0
1628184240000|2021-08-05 17:24:00|50.43|50.43|50.44|50.44|50.44|50.44|50.43|50.43|0
1628184250000|2021-08-05 17:24:10|50.53|50.53|50.46|50.46|50.53|50.53|50.46|50.46|0
1628184260000|2021-08-05 17:24:20|50.41|50.41|50.44|50.44|50.44|50.44|50.41|50.41|0
1628184270000|2021-08-05 17:24:30|50.39|50.39|50.42|50.42|50.42|50.42|50.39|50.39|0
1628184280000|2021-08-05 17:24:40|50.41|50.41|50.4|50.4|50.41|50.41|50.4|50.4|0
1628184290000|2021-08-05 17:24:50|50.39|50.39|50.32|50.32|50.39|50.39|50.32|50.32|0
1628184300000|2021-08-05 17:25:00|50.37|50.37|50.33|50.33|50.37|50.37|50.33|50.33|0
1628184310000|2021-08-05 17:25:10|50.31|50.31|50.27|50.27|50.31|50.31|50.27|50.27|0
1628184320000|2021-08-05 17:25:20|50.26|50.26|50.26|50.26|50.26|50.26|50.26|50.26|0
1628184330000|2021-08-05 17:25:30|50.21|50.21|50.18|50.18|50.21|50.21|50.18|50.18|0
1628184340000|2021-08-05 17:25:40|50.2|50.2|50.17|50.17|50.2|50.2|50.17|50.17|0
1628184350000|2021-08-05 17:25:50|50.2|50.2|50.17|50.17|50.2|50.2|50.17|50.17|0
1628184360000|2021-08-05 17:26:00|50.22|50.22|50.22|50.22|50.22|50.22|50.22|50.22|0
1628184370000|2021-08-05 17:26:10|50.25|50.25|50.27|50.27|50.27|50.27|50.25|50.25|0
1628184380000|2021-08-05 17:26:20|50.28|50.28|50.24|50.24|50.28|50.28|50.24|50.24|0
1628184390000|2021-08-05 17:26:30|50.26|50.26|50.22|50.22|50.26|50.26|50.22|50.22|0
1628184400000|2021-08-05 17:26:40|50.27|50.27|50.19|50.19|50.27|50.27|50.19|50.19|0
1628184410000|2021-08-05 17:26:50|50.17|50.17|50.23|50.23|50.23|50.23|50.17|50.17|0
1628184420000|2021-08-05 17:27:00|50.18|50.18|50.19|50.19|50.19|50.19|50.18|50.18|0
1628184430000|2021-08-05 17:27:10|50.14|50.14|50.15|50.15|50.15|50.15|50.14|50.14|0
1628184440000|2021-08-05 17:27:20|50.14|50.14|50.07|50.07|50.14|50.14|50.07|50.07|0
1628184450000|2021-08-05 17:27:30|50.02|50.02|50.02|50.02|50.02|50.02|50.02|50.02|0
1628184460000|2021-08-05 17:27:40|50.11|50.11|50.14|50.14|50.14|50.14|50.11|50.11|0
1628184470000|2021-08-05 17:27:50|50.1|50.1|50.14|50.14|50.14|50.14|50.1|50.1|0
1628184480000|2021-08-05 17:28:00|50.17|50.17|50.15|50.15|50.17|50.17|50.15|50.15|0
1628184490000|2021-08-05 17:28:10|50.16|50.16|50.18|50.18|50.18|50.18|50.16|50.16|0
1628184500000|2021-08-05 17:28:20|50.23|50.23|50.2|50.2|50.23|50.23|50.2|50.2|0
1628184510000|2021-08-05 17:28:30|50.24|50.24|50.16|50.16|50.24|50.24|50.16|50.16|0
1628184520000|2021-08-05 17:28:40|50.17|50.17|50.15|50.15|50.17|50.17|50.15|50.15|0
1628184530000|2021-08-05 17:28:50|50.07|50.07|50.11|50.11|50.11|50.11|50.07|50.07|0
1628184540000|2021-08-05 17:29:00|50.2|50.2|50.15|50.15|50.2|50.2|50.15|50.15|0
1628184550000|2021-08-05 17:29:10|50.14|50.14|50.11|50.11|50.14|50.14|50.11|50.11|0
1628184560000|2021-08-05 17:29:20|50.1|50.1|50.04|50.04|50.1|50.1|50.04|50.04|0
1628184570000|2021-08-05 17:29:30|50.17|50.17|50.18|50.18|50.18|50.18|50.17|50.17|0
1628184580000|2021-08-05 17:29:40|50.14|50.14|50.14|50.14|50.14|50.14|50.14|50.14|0
1628184590000|2021-08-05 17:29:50|50.24|50.24|50.17|50.17|50.24|50.24|50.17|50.17|0
1628184600000|2021-08-05 17:30:00|50.19|50.19|50.2|50.2|50.2|50.2|50.19|50.19|0
1628184610000|2021-08-05 17:30:10|50.22|50.22|50.22|50.22|50.22|50.22|50.22|50.22|0
1628184630000|2021-08-05 17:30:30|50.23|50.23|50.19|50.19|50.23|50.23|50.19|50.19|0
1628184640000|2021-08-05 17:30:40|50.22|50.22|50.15|50.15|50.22|50.22|50.15|50.15|0
1628184650000|2021-08-05 17:30:50|50.22|50.22|50.16|50.16|50.22|50.22|50.16|50.16|0
1628184660000|2021-08-05 17:31:00|50.2|50.2|50.23|50.23|50.23|50.23|50.2|50.2|0
1628184670000|2021-08-05 17:31:10|50.31|50.31|50.28|50.28|50.31|50.31|50.28|50.28|0
1628184680000|2021-08-05 17:31:20|50.26|50.26|50.33|50.33|50.33|50.33|50.26|50.26|0
1628184690000|2021-08-05 17:31:30|50.32|50.32|50.32|50.32|50.32|50.32|50.32|50.32|0
1628184700000|2021-08-05 17:31:40|50.33|50.33|50.34|50.34|50.34|50.34|50.33|50.33|0
1628184710000|2021-08-05 17:31:50|50.32|50.32|50.32|50.32|50.32|50.32|50.32|50.32|0
1628184720000|2021-08-05 17:32:00|50.35|50.35|50.45|50.45|50.45|50.45|50.35|50.35|0
1628184730000|2021-08-05 17:32:10|50.56|50.56|50.45|50.45|50.56|50.56|50.45|50.45|0
1628184740000|2021-08-05 17:32:20|50.6|50.6|50.58|50.58|50.6|50.6|50.58|50.58|0
1628184750000|2021-08-05 17:32:30|50.7|50.7|50.73|50.73|50.73|50.73|50.7|50.7|0
1628184760000|2021-08-05 17:32:40|50.65|50.65|50.66|50.66|50.66|50.66|50.65|50.65|0
1628184770000|2021-08-05 17:32:50|50.64|50.64|50.64|50.64|50.64|50.64|50.64|50.64|0
1628184780000|2021-08-05 17:33:00|50.73|50.73|50.72|50.72|50.73|50.73|50.72|50.72|0
1628184790000|2021-08-05 17:33:10|50.71|50.71|50.68|50.68|50.71|50.71|50.68|50.68|0
1628184800000|2021-08-05 17:33:20|50.71|50.71|50.69|50.69|50.71|50.71|50.69|50.69|0
1628184810000|2021-08-05 17:33:30|50.68|50.68|50.68|50.68|50.68|50.68|50.68|50.68|0
1628184820000|2021-08-05 17:33:40|50.71|50.71|50.68|50.68|50.71|50.71|50.68|50.68|0
1628184830000|2021-08-05 17:33:50|50.67|50.67|50.65|50.65|50.67|50.67|50.65|50.65|0
1628184840000|2021-08-05 17:34:00|50.72|50.72|50.73|50.73|50.73|50.73|50.72|50.72|0
1628184850000|2021-08-05 17:34:10|50.69|50.69|50.68|50.68|50.69|50.69|50.68|50.68|0
1628184860000|2021-08-05 17:34:20|50.6|50.6|50.6|50.6|50.6|50.6|50.6|50.6|0
1628184870000|2021-08-05 17:34:30|50.67|50.67|50.68|50.68|50.68|50.68|50.67|50.67|0
1628184880000|2021-08-05 17:34:40|50.73|50.73|50.73|50.73|50.73|50.73|50.73|50.73|0
1628184890000|2021-08-05 17:34:50|50.77|50.77|50.78|50.78|50.78|50.78|50.77|50.77|0
1628184900000|2021-08-05 17:35:00|50.8|50.8|50.8|50.8|50.8|50.8|50.8|50.8|0
1628184910000|2021-08-05 17:35:10|50.87|50.87|50.78|50.78|50.87|50.87|50.78|50.78|0
1628184920000|2021-08-05 17:35:20|50.85|50.85|50.78|50.78|50.85|50.85|50.78|50.78|0
1628184930000|2021-08-05 17:35:30|50.73|50.73|50.63|50.63|50.73|50.73|50.63|50.63|0
1628184940000|2021-08-05 17:35:40|50.72|50.72|50.73|50.73|50.73|50.73|50.72|50.72|0
1628184950000|2021-08-05 17:35:50|50.68|50.68|50.67|50.67|50.68|50.68|50.67|50.67|0
1628184960000|2021-08-05 17:36:00|50.72|50.72|50.68|50.68|50.72|50.72|50.68|50.68|0
1628184970000|2021-08-05 17:36:10|50.71|50.71|50.73|50.73|50.73|50.73|50.71|50.71|0
1628184980000|2021-08-05 17:36:20|50.77|50.77|50.77|50.77|50.77|50.77|50.77|50.77|0
1628184990000|2021-08-05 17:36:30|50.79|50.79|50.81|50.81|50.81|50.81|50.79|50.79|0
1628185000000|2021-08-05 17:36:40|50.67|50.67|50.67|50.67|50.67|50.67|50.67|50.67|0
1628185010000|2021-08-05 17:36:50|50.73|50.73|50.72|50.72|50.73|50.73|50.72|50.72|0
1628185020000|2021-08-05 17:37:00|50.68|50.68|50.78|50.78|50.78|50.78|50.68|50.68|0
1628185030000|2021-08-05 17:37:10|50.68|50.68|50.69|50.69|50.69|50.69|50.68|50.68|0
1628185040000|2021-08-05 17:37:20|50.73|50.73|50.74|50.74|50.74|50.74|50.73|50.73|0
1628185050000|2021-08-05 17:37:30|50.71|50.71|50.76|50.76|50.76|50.76|50.71|50.71|0
1628185060000|2021-08-05 17:37:40|50.74|50.74|50.75|50.75|50.75|50.75|50.74|50.74|0
1628185070000|2021-08-05 17:37:50|50.76|50.76|50.72|50.72|50.76|50.76|50.72|50.72|0
1628185080000|2021-08-05 17:38:00|50.75|50.75|50.76|50.76|50.76|50.76|50.75|50.75|0
1628185090000|2021-08-05 17:38:10|50.73|50.73|50.73|50.73|50.73|50.73|50.73|50.73|0
1628185100000|2021-08-05 17:38:20|50.76|50.76|50.75|50.75|50.76|50.76|50.75|50.75|0
1628185110000|2021-08-05 17:38:30|50.76|50.76|50.76|50.76|50.76|50.76|50.76|50.76|0
1628185120000|2021-08-05 17:38:40|50.78|50.78|50.77|50.77|50.78|50.78|50.77|50.77|0
1628185130000|2021-08-05 17:38:50|50.81|50.81|50.78|50.78|50.81|50.81|50.78|50.78|0
1628185140000|2021-08-05 17:39:00|50.42|50.42|50.67|50.67|50.67|50.67|50.42|50.42|0
1628185150000|2021-08-05 17:39:10|50.63|50.63|50.46|50.46|50.63|50.63|50.46|50.46|0
1628185160000|2021-08-05 17:39:20|50.4|50.4|50.35|50.35|50.4|50.4|50.35|50.35|0
1628185170000|2021-08-05 17:39:30|50.42|50.42|50.46|50.46|50.46|50.46|50.42|50.42|0
1628185180000|2021-08-05 17:39:40|50.47|50.47|50.44|50.44|50.47|50.47|50.44|50.44|0
1628185190000|2021-08-05 17:39:50|50.43|50.43|50.48|50.48|50.48|50.48|50.43|50.43|0
1628185200000|2021-08-05 17:40:00|50.51|50.51|50.51|50.51|50.51|50.51|50.51|50.51|0
1628185210000|2021-08-05 17:40:10|50.5|50.5|50.46|50.46|50.5|50.5|50.46|50.46|0
1628185230000|2021-08-05 17:40:30|50.47|50.47|50.45|50.45|50.47|50.47|50.45|50.45|0
1628185240000|2021-08-05 17:40:40|50.43|50.43|50.46|50.46|50.46|50.46|50.43|50.43|0
1628185250000|2021-08-05 17:40:50|50.43|50.43|50.43|50.43|50.43|50.43|50.43|50.43|0
1628185260000|2021-08-05 17:41:00|50.45|50.45|50.43|50.43|50.45|50.45|50.43|50.43|0
1628185270000|2021-08-05 17:41:10|50.39|50.39|50.44|50.44|50.44|50.44|50.39|50.39|0
1628185280000|2021-08-05 17:41:20|50.37|50.37|50.37|50.37|50.37|50.37|50.37|50.37|0
1628185290000|2021-08-05 17:41:30|50.32|50.32|50.39|50.39|50.39|50.39|50.32|50.32|0
1628185310000|2021-08-05 17:41:50|50.35|50.35|50.35|50.35|50.35|50.35|50.35|50.35|0
1628185320000|2021-08-05 17:42:00|50.33|50.33|50.33|50.33|50.33|50.33|50.33|50.33|0
1628185330000|2021-08-05 17:42:10|50.43|50.43|50.39|50.39|50.43|50.43|50.39|50.39|0
1628185340000|2021-08-05 17:42:20|50.42|50.42|50.39|50.39|50.42|50.42|50.39|50.39|0
1628185350000|2021-08-05 17:42:30|50.41|50.41|50.44|50.44|50.44|50.44|50.41|50.41|0
1628185360000|2021-08-05 17:42:40|50.46|50.46|50.44|50.44|50.46|50.46|50.44|50.44|0
1628185370000|2021-08-05 17:42:50|50.45|50.45|50.44|50.44|50.45|50.45|50.44|50.44|0
1628185380000|2021-08-05 17:43:00|50.43|50.43|50.47|50.47|50.47|50.47|50.43|50.43|0
1628185390000|2021-08-05 17:43:10|50.48|50.48|50.48|50.48|50.48|50.48|50.48|50.48|0
1628185400000|2021-08-05 17:43:20|50.49|50.49|50.43|50.43|50.49|50.49|50.43|50.43|0
1628185410000|2021-08-05 17:43:30|50.5|50.5|50.45|50.45|50.5|50.5|50.45|50.45|0
1628185420000|2021-08-05 17:43:40|50.43|50.43|50.47|50.47|50.47|50.47|50.43|50.43|0
1628185430000|2021-08-05 17:43:50|50.42|50.42|50.36|50.36|50.42|50.42|50.36|50.36|0
1628185450000|2021-08-05 17:44:10|50.45|50.45|50.45|50.45|50.45|50.45|50.45|50.45|0
1628185460000|2021-08-05 17:44:20|50.39|50.39|50.39|50.39|50.39|50.39|50.39|50.39|0
1628185470000|2021-08-05 17:44:30|50.41|50.41|50.4|50.4|50.41|50.41|50.4|50.4|0
1628185480000|2021-08-05 17:44:40|50.43|50.43|50.45|50.45|50.45|50.45|50.43|50.43|0
1628185490000|2021-08-05 17:44:50|50.43|50.43|50.47|50.47|50.47|50.47|50.43|50.43|0
1628185500000|2021-08-05 17:45:00|50.45|50.45|50.47|50.47|50.47|50.47|50.45|50.45|0
1628185510000|2021-08-05 17:45:10|50.37|50.37|50.37|50.37|50.37|50.37|50.37|50.37|0
1628185520000|2021-08-05 17:45:20|50.38|50.38|50.45|50.45|50.45|50.45|50.38|50.38|0
1628185530000|2021-08-05 17:45:30|50.41|50.41|50.42|50.42|50.42|50.42|50.41|50.41|0
1628185540000|2021-08-05 17:45:40|50.4|50.4|50.52|50.52|50.52|50.52|50.4|50.4|0
1628185550000|2021-08-05 17:45:50|50.55|50.55|50.45|50.45|50.55|50.55|50.45|50.45|0
1628185570000|2021-08-05 17:46:10|50.53|50.53|50.45|50.45|50.53|50.53|50.45|50.45|0
1628185580000|2021-08-05 17:46:20|50.52|50.52|50.46|50.46|50.52|50.52|50.46|50.46|0
1628185590000|2021-08-05 17:46:30|50.53|50.53|50.58|50.58|50.58|50.58|50.53|50.53|0
1628185600000|2021-08-05 17:46:40|50.57|50.57|50.57|50.57|50.57|50.57|50.57|50.57|0
1628185610000|2021-08-05 17:46:50|50.58|50.58|50.56|50.56|50.58|50.58|50.56|50.56|0
1628185620000|2021-08-05 17:47:00|50.52|50.52|50.56|50.56|50.56|50.56|50.52|50.52|0
1628185630000|2021-08-05 17:47:10|50.55|50.55|50.56|50.56|50.56|50.56|50.55|50.55|0
1628185640000|2021-08-05 17:47:20|50.53|50.53|50.51|50.51|50.53|50.53|50.51|50.51|0
1628185650000|2021-08-05 17:47:30|50.48|50.48|50.48|50.48|50.48|50.48|50.48|50.48|0
1628185660000|2021-08-05 17:47:40|50.53|50.53|50.52|50.52|50.53|50.53|50.52|50.52|0
1628185670000|2021-08-05 17:47:50|50.45|50.45|50.51|50.51|50.51|50.51|50.45|50.45|0
1628185680000|2021-08-05 17:48:00|50.53|50.53|50.53|50.53|50.53|50.53|50.53|50.53|0
1628185690000|2021-08-05 17:48:10|50.49|50.49|50.49|50.49|50.49|50.49|50.49|50.49|0
1628185700000|2021-08-05 17:48:20|50.48|50.48|50.49|50.49|50.49|50.49|50.48|50.48|0
1628185710000|2021-08-05 17:48:30|50.48|50.48|50.39|50.39|50.48|50.48|50.39|50.39|0
1628185730000|2021-08-05 17:48:50|50.34|50.34|50.22|50.22|50.34|50.34|50.22|50.22|0
1628185740000|2021-08-05 17:49:00|50.15|50.15|50.17|50.17|50.17|50.17|50.15|50.15|0
1628185750000|2021-08-05 17:49:10|50.27|50.27|50.21|50.21|50.27|50.27|50.21|50.21|0
1628185760000|2021-08-05 17:49:20|50.2|50.2|50.27|50.27|50.27|50.27|50.2|50.2|0
1628185770000|2021-08-05 17:49:30|50.22|50.22|50.3|50.3|50.3|50.3|50.22|50.22|0
1628185780000|2021-08-05 17:49:40|50.24|50.24|50.24|50.24|50.24|50.24|50.24|50.24|0
1628185790000|2021-08-05 17:49:50|50.28|50.28|50.3|50.3|50.3|50.3|50.28|50.28|0
1628185800000|2021-08-05 17:50:00|50.25|50.25|50.3|50.3|50.3|50.3|50.25|50.25|0
1628185810000|2021-08-05 17:50:10|50.27|50.27|50.29|50.29|50.29|50.29|50.27|50.27|0
1628185820000|2021-08-05 17:50:20|50.31|50.31|50.31|50.31|50.31|50.31|50.31|50.31|0
1628185830000|2021-08-05 17:50:30|50.27|50.27|50.27|50.27|50.27|50.27|50.27|50.27|0
1628185840000|2021-08-05 17:50:40|50.32|50.32|50.34|50.34|50.34|50.34|50.32|50.32|0
1628185850000|2021-08-05 17:50:50|50.32|50.32|50.34|50.34|50.34|50.34|50.32|50.32|0
1628185860000|2021-08-05 17:51:00|50.36|50.36|50.28|50.28|50.36|50.36|50.28|50.28|0
1628185870000|2021-08-05 17:51:10|50.32|50.32|50.26|50.26|50.32|50.32|50.26|50.26|0
1628185880000|2021-08-05 17:51:20|50.24|50.24|50.28|50.28|50.28|50.28|50.24|50.24|0
1628185890000|2021-08-05 17:51:30|50.3|50.3|50.29|50.29|50.3|50.3|50.29|50.29|0
1628185900000|2021-08-05 17:51:40|50.31|50.31|50.31|50.31|50.31|50.31|50.31|50.31|0
1628185910000|2021-08-05 17:51:50|50.29|50.29|50.3|50.3|50.3|50.3|50.29|50.29|0
1628185920000|2021-08-05 17:52:00|50.32|50.32|50.3|50.3|50.32|50.32|50.3|50.3|0
1628185930000|2021-08-05 17:52:10|50.31|50.31|50.31|50.31|50.31|50.31|50.31|50.31|0
1628185940000|2021-08-05 17:52:20|50.26|50.26|50.23|50.23|50.26|50.26|50.23|50.23|0
1628185950000|2021-08-05 17:52:30|50.25|50.25|50.24|50.24|50.25|50.25|50.24|50.24|0
1628185970000|2021-08-05 17:52:50|50.23|50.23|50.22|50.22|50.23|50.23|50.22|50.22|0
1628185980000|2021-08-05 17:53:00|50.23|50.23|50.3|50.3|50.3|50.3|50.23|50.23|0
1628185990000|2021-08-05 17:53:10|50.24|50.24|50.24|50.24|50.24|50.24|50.24|50.24|0
1628186000000|2021-08-05 17:53:20|50.23|50.23|50.26|50.26|50.26|50.26|50.23|50.23|0
1628186010000|2021-08-05 17:53:30|50.23|50.23|50.22|50.22|50.23|50.23|50.22|50.22|0
1628186020000|2021-08-05 17:53:40|50.2|50.2|50.22|50.22|50.22|50.22|50.2|50.2|0
1628186030000|2021-08-05 17:53:50|50.2|50.2|50.19|50.19|50.2|50.2|50.19|50.19|0
1628186040000|2021-08-05 17:54:00|50.22|50.22|50.21|50.21|50.22|50.22|50.21|50.21|0
1628186050000|2021-08-05 17:54:10|50.19|50.19|50.22|50.22|50.22|50.22|50.19|50.19|0
1628186060000|2021-08-05 17:54:20|50.18|50.18|50.18|50.18|50.18|50.18|50.18|50.18|0
1628186070000|2021-08-05 17:54:30|50.15|50.15|50.11|50.11|50.15|50.15|50.11|50.11|0
1628186080000|2021-08-05 17:54:40|50.07|50.07|50.03|50.03|50.07|50.07|50.03|50.03|0
1628186090000|2021-08-05 17:54:50|50.02|50.02|50.02|50.02|50.02|50.02|50.02|50.02|0
1628186110000|2021-08-05 17:55:10|49.99|49.99|49.98|49.98|49.99|49.99|49.98|49.98|0
1628186120000|2021-08-05 17:55:20|50.04|50.04|49.98|49.98|50.04|50.04|49.98|49.98|0
1628186130000|2021-08-05 17:55:30|50.01|50.01|50.02|50.02|50.02|50.02|50.01|50.01|0
1628186140000|2021-08-05 17:55:40|50.11|50.11|50.11|50.11|50.11|50.11|50.11|50.11|0
1628186150000|2021-08-05 17:55:50|50.14|50.14|50.12|50.12|50.14|50.14|50.12|50.12|0
1628186160000|2021-08-05 17:56:00|50.13|50.13|50.14|50.14|50.14|50.14|50.13|50.13|0
1628186170000|2021-08-05 17:56:10|50.16|50.16|50.16|50.16|50.16|50.16|50.16|50.16|0
1628186180000|2021-08-05 17:56:20|50.15|50.15|50.19|50.19|50.19|50.19|50.15|50.15|0
1628186190000|2021-08-05 17:56:30|50.23|50.23|50.29|50.29|50.29|50.29|50.23|50.23|0
1628186210000|2021-08-05 17:56:50|50.34|50.34|50.29|50.29|50.34|50.34|50.29|50.29|0
1628186220000|2021-08-05 17:57:00|50.3|50.3|50.28|50.28|50.3|50.3|50.28|50.28|0
1628186230000|2021-08-05 17:57:10|50.27|50.27|50.26|50.26|50.27|50.27|50.26|50.26|0
1628186240000|2021-08-05 17:57:20|50.28|50.28|50.27|50.27|50.28|50.28|50.27|50.27|0
1628186250000|2021-08-05 17:57:30|50.26|50.26|50.26|50.26|50.26|50.26|50.26|50.26|0
1628186260000|2021-08-05 17:57:40|50.3|50.3|50.27|50.27|50.3|50.3|50.27|50.27|0
1628186270000|2021-08-05 17:57:50|50.29|50.29|50.27|50.27|50.29|50.29|50.27|50.27|0
1628186290000|2021-08-05 17:58:10|50.22|50.22|50.22|50.22|50.22|50.22|50.22|50.22|0
1628186300000|2021-08-05 17:58:20|50.24|50.24|50.23|50.23|50.24|50.24|50.23|50.23|0
1628186310000|2021-08-05 17:58:30|50.21|50.21|50.17|50.17|50.21|50.21|50.17|50.17|0
1628186320000|2021-08-05 17:58:40|50.19|50.19|50.13|50.13|50.19|50.19|50.13|50.13|0
1628186330000|2021-08-05 17:58:50|50.14|50.14|50.14|50.14|50.14|50.14|50.14|50.14|0
1628186340000|2021-08-05 17:59:00|50.13|50.13|50.09|50.09|50.13|50.13|50.09|50.09|0
1628186350000|2021-08-05 17:59:10|50.22|50.22|50.11|50.11|50.22|50.22|50.11|50.11|0
1628186360000|2021-08-05 17:59:20|50.12|50.12|50.18|50.18|50.18|50.18|50.12|50.12|0
1628186370000|2021-08-05 17:59:30|50.15|50.15|50.16|50.16|50.16|50.16|50.15|50.15|0
1628186380000|2021-08-05 17:59:40|50.18|50.18|50.26|50.26|50.26|50.26|50.18|50.18|0
1628186390000|2021-08-05 17:59:50|50.22|50.22|50.14|50.14|50.22|50.22|50.14|50.14|0
1628186400000|2021-08-05 18:00:00|50.16|50.16|50.1|50.1|50.16|50.16|50.1|50.1|0
1628186410000|2021-08-05 18:00:10|50.07|50.07|50.11|50.11|50.11|50.11|50.07|50.07|0
1628186420000|2021-08-05 18:00:20|50.08|50.08|50.04|50.04|50.08|50.08|50.04|50.04|0
1628186430000|2021-08-05 18:00:30|49.99|49.99|49.98|49.98|49.99|49.99|49.98|49.98|0
1628186440000|2021-08-05 18:00:40|50|50|50.04|50.04|50.04|50.04|50|50|0
1628186450000|2021-08-05 18:00:50|50.02|50.02|50.03|50.03|50.03|50.03|50.02|50.02|0
1628186460000|2021-08-05 18:01:00|50.05|50.05|50.06|50.06|50.06|50.06|50.05|50.05|0
1628186470000|2021-08-05 18:01:10|50.11|50.11|50.11|50.11|50.11|50.11|50.11|50.11|0
1628186480000|2021-08-05 18:01:20|50.06|50.06|50.06|50.06|50.06|50.06|50.06|50.06|0
1628186490000|2021-08-05 18:01:30|50.08|50.08|50.07|50.07|50.08|50.08|50.07|50.07|0
1628186500000|2021-08-05 18:01:40|50.05|50.05|50.05|50.05|50.05|50.05|50.05|50.05|0
1628186510000|2021-08-05 18:01:50|50.03|50.03|50.03|50.03|50.03|50.03|50.03|50.03|0
1628186520000|2021-08-05 18:02:00|50.02|50.02|50.02|50.02|50.02|50.02|50.02|50.02|0
1628186540000|2021-08-05 18:02:20|49.99|49.99|49.99|49.99|49.99|49.99|49.99|49.99|0
1628186550000|2021-08-05 18:02:30|49.98|49.98|49.97|49.97|49.98|49.98|49.97|49.97|0
1628186560000|2021-08-05 18:02:40|49.89|49.89|49.89|49.89|49.89|49.89|49.89|49.89|0
1628186570000|2021-08-05 18:02:50|49.82|49.82|49.78|49.78|49.82|49.82|49.78|49.78|0
1628186580000|2021-08-05 18:03:00|49.59|49.59|49.51|49.51|49.59|49.59|49.51|49.51|0
1628186590000|2021-08-05 18:03:10|49.59|49.59|49.68|49.68|49.68|49.68|49.59|49.59|0
1628186600000|2021-08-05 18:03:20|49.72|49.72|49.59|49.59|49.72|49.72|49.59|49.59|0
1628186610000|2021-08-05 18:03:30|49.67|49.67|49.68|49.68|49.68|49.68|49.67|49.67|0
1628186620000|2021-08-05 18:03:40|49.74|49.74|49.74|49.74|49.74|49.74|49.74|49.74|0
1628186630000|2021-08-05 18:03:50|49.79|49.79|49.8|49.8|49.8|49.8|49.79|49.79|0
1628186640000|2021-08-05 18:04:00|49.77|49.77|49.8|49.8|49.8|49.8|49.77|49.77|0
1628186650000|2021-08-05 18:04:10|49.76|49.76|49.79|49.79|49.79|49.79|49.76|49.76|0
1628186660000|2021-08-05 18:04:20|49.74|49.74|49.77|49.77|49.77|49.77|49.74|49.74|0
1628186670000|2021-08-05 18:04:30|49.82|49.82|49.82|49.82|49.82|49.82|49.82|49.82|0
1628186680000|2021-08-05 18:04:40|49.87|49.87|49.83|49.83|49.87|49.87|49.83|49.83|0
1628186690000|2021-08-05 18:04:50|49.88|49.88|49.81|49.81|49.88|49.88|49.81|49.81|0
1628186700000|2021-08-05 18:05:00|49.74|49.74|49.78|49.78|49.78|49.78|49.74|49.74|0
1628186710000|2021-08-05 18:05:10|49.75|49.75|49.75|49.75|49.75|49.75|49.75|49.75|0
1628186720000|2021-08-05 18:05:20|49.74|49.74|49.74|49.74|49.74|49.74|49.74|49.74|0
1628186730000|2021-08-05 18:05:30|49.76|49.76|49.74|49.74|49.76|49.76|49.74|49.74|0
1628186740000|2021-08-05 18:05:40|49.72|49.72|49.72|49.72|49.72|49.72|49.72|49.72|0
1628186750000|2021-08-05 18:05:50|49.75|49.75|49.76|49.76|49.76|49.76|49.75|49.75|0
1628186760000|2021-08-05 18:06:00|49.73|49.73|49.76|49.76|49.76|49.76|49.73|49.73|0
1628186770000|2021-08-05 18:06:10|49.59|49.59|49.56|49.56|49.59|49.59|49.56|49.56|0
1628186780000|2021-08-05 18:06:20|49.52|49.52|49.55|49.55|49.55|49.55|49.52|49.52|0
1628186790000|2021-08-05 18:06:30|49.51|49.51|49.51|49.51|49.51|49.51|49.51|49.51|0
1628186800000|2021-08-05 18:06:40|49.48|49.48|49.48|49.48|49.48|49.48|49.48|49.48|0
1628186810000|2021-08-05 18:06:50|49.57|49.57|49.51|49.51|49.57|49.57|49.51|49.51|0
1628186820000|2021-08-05 18:07:00|49.58|49.58|49.61|49.61|49.61|49.61|49.58|49.58|0
1628186830000|2021-08-05 18:07:10|49.6|49.6|49.66|49.66|49.66|49.66|49.6|49.6|0
1628186840000|2021-08-05 18:07:20|49.65|49.65|49.62|49.62|49.65|49.65|49.62|49.62|0
1628186850000|2021-08-05 18:07:30|49.61|49.61|49.61|49.61|49.61|49.61|49.61|49.61|0
1628186860000|2021-08-05 18:07:40|49.6|49.6|49.62|49.62|49.62|49.62|49.6|49.6|0
1628186870000|2021-08-05 18:07:50|49.41|49.41|49.45|49.45|49.45|49.45|49.41|49.41|0
1628186880000|2021-08-05 18:08:00|49.4|49.4|49.41|49.41|49.41|49.41|49.4|49.4|0
1628186890000|2021-08-05 18:08:10|49.4|49.4|49.4|49.4|49.4|49.4|49.4|49.4|0
1628186900000|2021-08-05 18:08:20|49.42|49.42|49.45|49.45|49.45|49.45|49.42|49.42|0
1628186910000|2021-08-05 18:08:30|49.44|49.44|49.41|49.41|49.44|49.44|49.41|49.41|0
1628186920000|2021-08-05 18:08:40|49.38|49.38|49.31|49.31|49.38|49.38|49.31|49.31|0
1628186930000|2021-08-05 18:08:50|49.15|49.15|49.15|49.15|49.15|49.15|49.15|49.15|0
1628186940000|2021-08-05 18:09:00|49.18|49.18|49.32|49.32|49.32|49.32|49.18|49.18|0
1628186950000|2021-08-05 18:09:10|49.24|49.24|49.26|49.26|49.26|49.26|49.24|49.24|0
1628186960000|2021-08-05 18:09:20|49.31|49.31|49.28|49.28|49.31|49.31|49.28|49.28|0
1628186970000|2021-08-05 18:09:30|49.24|49.24|49.31|49.31|49.31|49.31|49.24|49.24|0
1628186980000|2021-08-05 18:09:40|49.15|49.15|49.14|49.14|49.15|49.15|49.14|49.14|0
1628186990000|2021-08-05 18:09:50|49.22|49.22|49.24|49.24|49.24|49.24|49.22|49.22|0
1628187000000|2021-08-05 18:10:00|49.35|49.35|49.25|49.25|49.35|49.35|49.25|49.25|0
1628187010000|2021-08-05 18:10:10|49.21|49.21|49.1|49.1|49.21|49.21|49.1|49.1|0
1628187020000|2021-08-05 18:10:20|48.94|48.94|48.94|48.94|48.94|48.94|48.94|48.94|0
1628187030000|2021-08-05 18:10:30|49|49|48.95|48.95|49|49|48.95|48.95|0
1628187040000|2021-08-05 18:10:40|48.89|48.89|48.94|48.94|48.94|48.94|48.89|48.89|0
1628187050000|2021-08-05 18:10:50|48.97|48.97|49.03|49.03|49.03|49.03|48.97|48.97|0
1628187060000|2021-08-05 18:11:00|48.97|48.97|48.96|48.96|48.97|48.97|48.96|48.96|0
1628187070000|2021-08-05 18:11:10|48.98|48.98|48.98|48.98|48.98|48.98|48.98|48.98|0
1628187080000|2021-08-05 18:11:20|49|49|48.96|48.96|49|49|48.96|48.96|0
1628187090000|2021-08-05 18:11:30|48.95|48.95|49.01|49.01|49.01|49.01|48.95|48.95|0
1628187100000|2021-08-05 18:11:40|48.97|48.97|49.04|49.04|49.04|49.04|48.97|48.97|0
1628187110000|2021-08-05 18:11:50|49.02|49.02|48.97|48.97|49.02|49.02|48.97|48.97|0
1628187120000|2021-08-05 18:12:00|48.93|48.93|48.93|48.93|48.93|48.93|48.93|48.93|0
1628187130000|2021-08-05 18:12:10|48.97|48.97|48.97|48.97|48.97|48.97|48.97|48.97|0
1628187140000|2021-08-05 18:12:20|48.94|48.94|48.75|48.75|48.94|48.94|48.75|48.75|0
1628187150000|2021-08-05 18:12:30|48.72|48.72|48.69|48.69|48.72|48.72|48.69|48.69|0
1628187160000|2021-08-05 18:12:40|48.64|48.64|48.59|48.59|48.64|48.64|48.59|48.59|0
1628187170000|2021-08-05 18:12:50|48.47|48.47|48.54|48.54|48.54|48.54|48.47|48.47|0
1628187180000|2021-08-05 18:13:00|48.53|48.53|48.57|48.57|48.57|48.57|48.53|48.53|0
1628187190000|2021-08-05 18:13:10|48.59|48.59|48.47|48.47|48.59|48.59|48.47|48.47|0
1628187200000|2021-08-05 18:13:20|48.37|48.37|48.3|48.3|48.37|48.37|48.3|48.3|0
1628187210000|2021-08-05 18:13:30|48.28|48.28|48.21|48.21|48.28|48.28|48.21|48.21|0
1628187220000|2021-08-05 18:13:40|48.14|48.14|48.14|48.14|48.14|48.14|48.14|48.14|0
1628187230000|2021-08-05 18:13:50|48.19|48.19|48.14|48.14|48.19|48.19|48.14|48.14|0
1628187240000|2021-08-05 18:14:00|48.12|48.12|48.3|48.3|48.3|48.3|48.12|48.12|0
1628187250000|2021-08-05 18:14:10|48.28|48.28|48.32|48.32|48.32|48.32|48.28|48.28|0
1628187260000|2021-08-05 18:14:20|48.41|48.41|48.43|48.43|48.43|48.43|48.41|48.41|0
1628187270000|2021-08-05 18:14:30|48.39|48.39|48.47|48.47|48.47|48.47|48.39|48.39|0
1628187280000|2021-08-05 18:14:40|48.51|48.51|48.39|48.39|48.51|48.51|48.39|48.39|0
1628187290000|2021-08-05 18:14:50|48.34|48.34|48.31|48.31|48.34|48.34|48.31|48.31|0
1628187300000|2021-08-05 18:15:00|48.29|48.29|48.3|48.3|48.3|48.3|48.29|48.29|0
1628187310000|2021-08-05 18:15:10|48.33|48.33|48.37|48.37|48.37|48.37|48.33|48.33|0
1628187320000|2021-08-05 18:15:20|48.47|48.47|48.61|48.61|48.61|48.61|48.47|48.47|0
1628187330000|2021-08-05 18:15:30|48.44|48.44|48.47|48.47|48.47|48.47|48.44|48.44|0
1628187340000|2021-08-05 18:15:40|48.58|48.58|48.58|48.58|48.58|48.58|48.58|48.58|0
1628187350000|2021-08-05 18:15:50|48.48|48.48|48.4|48.4|48.48|48.48|48.4|48.4|0
1628187360000|2021-08-05 18:16:00|48.39|48.39|48.27|48.27|48.39|48.39|48.27|48.27|0
1628187370000|2021-08-05 18:16:10|48.45|48.45|48.39|48.39|48.45|48.45|48.39|48.39|0
1628187390000|2021-08-05 18:16:30|48.5|48.5|48.47|48.47|48.5|48.5|48.47|48.47|0
1628187400000|2021-08-05 18:16:40|48.39|48.39|48.39|48.39|48.39|48.39|48.39|48.39|0
1628187410000|2021-08-05 18:16:50|48.36|48.36|48.39|48.39|48.39|48.39|48.36|48.36|0
1628187420000|2021-08-05 18:17:00|48.4|48.4|48.35|48.35|48.4|48.4|48.35|48.35|0
1628187430000|2021-08-05 18:17:10|48.45|48.45|48.56|48.56|48.56|48.56|48.45|48.45|0
1628187440000|2021-08-05 18:17:20|48.62|48.62|48.62|48.62|48.62|48.62|48.62|48.62|0
1628187450000|2021-08-05 18:17:30|48.73|48.73|48.65|48.65|48.73|48.73|48.65|48.65|0
1628187460000|2021-08-05 18:17:40|48.68|48.68|48.73|48.73|48.73|48.73|48.68|48.68|0
1628187470000|2021-08-05 18:17:50|49.05|49.05|48.98|48.98|49.05|49.05|48.98|48.98|0
1628187480000|2021-08-05 18:18:00|48.85|48.85|48.79|48.79|48.85|48.85|48.79|48.79|0
1628187490000|2021-08-05 18:18:10|48.65|48.65|48.68|48.68|48.68|48.68|48.65|48.65|0
1628187500000|2021-08-05 18:18:20|48.74|48.74|48.75|48.75|48.75|48.75|48.74|48.74|0
1628187510000|2021-08-05 18:18:30|48.84|48.84|48.86|48.86|48.86|48.86|48.84|48.84|0
1628187520000|2021-08-05 18:18:40|48.89|48.89|48.85|48.85|48.89|48.89|48.85|48.85|0
1628187530000|2021-08-05 18:18:50|48.73|48.73|48.73|48.73|48.73|48.73|48.73|48.73|0
1628187540000|2021-08-05 18:19:00|48.69|48.69|48.8|48.8|48.8|48.8|48.69|48.69|0
1628187550000|2021-08-05 18:19:10|48.77|48.77|48.81|48.81|48.81|48.81|48.77|48.77|0
1628187560000|2021-08-05 18:19:20|48.8|48.8|48.77|48.77|48.8|48.8|48.77|48.77|0
1628187570000|2021-08-05 18:19:30|48.68|48.68|48.68|48.68|48.68|48.68|48.68|48.68|0
1628187580000|2021-08-05 18:19:40|48.74|48.74|48.69|48.69|48.74|48.74|48.69|48.69|0
1628187590000|2021-08-05 18:19:50|48.7|48.7|48.71|48.71|48.71|48.71|48.7|48.7|0
1628187600000|2021-08-05 18:20:00|48.72|48.72|48.64|48.64|48.72|48.72|48.64|48.64|0
1628187610000|2021-08-05 18:20:10|48.55|48.55|48.56|48.56|48.56|48.56|48.55|48.55|0
1628187620000|2021-08-05 18:20:20|48.55|48.55|48.49|48.49|48.55|48.55|48.49|48.49|0
1628187630000|2021-08-05 18:20:30|48.47|48.47|48.44|48.44|48.47|48.47|48.44|48.44|0
1628187640000|2021-08-05 18:20:40|48.58|48.58|48.58|48.58|48.58|48.58|48.58|48.58|0
1628187650000|2021-08-05 18:20:50|48.53|48.53|48.49|48.49|48.53|48.53|48.49|48.49|0
1628187660000|2021-08-05 18:21:00|48.85|48.85|48.54|48.54|48.85|48.85|48.54|48.54|0
1628187670000|2021-08-05 18:21:10|48.59|48.59|48.64|48.64|48.64|48.64|48.59|48.59|0
1628187680000|2021-08-05 18:21:20|48.91|48.91|48.96|48.96|48.96|48.96|48.91|48.91|0
1628187690000|2021-08-05 18:21:30|48.97|48.97|49|49|49|49|48.97|48.97|0
1628187700000|2021-08-05 18:21:40|49.25|49.25|49.18|49.18|49.25|49.25|49.18|49.18|0
1628187710000|2021-08-05 18:21:50|49.22|49.22|48.73|48.73|49.22|49.22|48.73|48.73|0
1628187720000|2021-08-05 18:22:00|49.03|49.03|49.11|49.11|49.11|49.11|49.03|49.03|0
1628187730000|2021-08-05 18:22:10|49.01|49.01|49.05|49.05|49.05|49.05|49.01|49.01|0
1628187740000|2021-08-05 18:22:20|49.03|49.03|49.03|49.03|49.03|49.03|49.03|49.03|0
1628187750000|2021-08-05 18:22:30|49.01|49.01|49.02|49.02|49.02|49.02|49.01|49.01|0
1628187760000|2021-08-05 18:22:40|48.97|48.97|48.97|48.97|48.97|48.97|48.97|48.97|0
1628187770000|2021-08-05 18:22:50|48.76|48.76|48.58|48.58|48.76|48.76|48.58|48.58|0
1628187780000|2021-08-05 18:23:00|48.8|48.8|48.88|48.88|48.88|48.88|48.8|48.8|0
1628187790000|2021-08-05 18:23:10|48.9|48.9|48.92|48.92|48.92|48.92|48.9|48.9|0
1628187800000|2021-08-05 18:23:20|48.93|48.93|48.89|48.89|48.93|48.93|48.89|48.89|0
1628187810000|2021-08-05 18:23:30|48.91|48.91|48.92|48.92|48.92|48.92|48.91|48.91|0
1628187820000|2021-08-05 18:23:40|48.93|48.93|48.97|48.97|48.97|48.97|48.93|48.93|0
1628187830000|2021-08-05 18:23:50|49.04|49.04|49.01|49.01|49.04|49.04|49.01|49.01|0
1628187840000|2021-08-05 18:24:00|49.08|49.08|49.08|49.08|49.08|49.08|49.08|49.08|0
1628187850000|2021-08-05 18:24:10|49.03|49.03|49.05|49.05|49.05|49.05|49.03|49.03|0
1628187860000|2021-08-05 18:24:20|49.02|49.02|49.05|49.05|49.05|49.05|49.02|49.02|0
1628187870000|2021-08-05 18:24:30|49.08|49.08|49.09|49.09|49.09|49.09|49.08|49.08|0
1628187880000|2021-08-05 18:24:40|48.99|48.99|48.99|48.99|48.99|48.99|48.99|48.99|0
1628187890000|2021-08-05 18:24:50|48.97|48.97|48.97|48.97|48.97|48.97|48.97|48.97|0
1628187900000|2021-08-05 18:25:00|48.98|48.98|48.94|48.94|48.98|48.98|48.94|48.94|0
1628187910000|2021-08-05 18:25:10|48.9|48.9|48.9|48.9|48.9|48.9|48.9|48.9|0
1628187920000|2021-08-05 18:25:20|48.85|48.85|48.69|48.69|48.85|48.85|48.69|48.69|0
1628187930000|2021-08-05 18:25:30|48.66|48.66|48.66|48.66|48.66|48.66|48.66|48.66|0
1628187940000|2021-08-05 18:25:40|48.69|48.69|48.65|48.65|48.69|48.69|48.65|48.65|0
1628187950000|2021-08-05 18:25:50|48.69|48.69|48.69|48.69|48.69|48.69|48.69|48.69|0
1628187960000|2021-08-05 18:26:00|48.73|48.73|48.71|48.71|48.73|48.73|48.71|48.71|0
1628187970000|2021-08-05 18:26:10|48.75|48.75|48.78|48.78|48.78|48.78|48.75|48.75|0
1628187980000|2021-08-05 18:26:20|48.79|48.79|48.68|48.68|48.79|48.79|48.68|48.68|0
1628187990000|2021-08-05 18:26:30|48.66|48.66|48.64|48.64|48.66|48.66|48.64|48.64|0
1628188000000|2021-08-05 18:26:40|48.69|48.69|48.7|48.7|48.7|48.7|48.69|48.69|0
1628188010000|2021-08-05 18:26:50|48.62|48.62|48.61|48.61|48.62|48.62|48.61|48.61|0
1628188020000|2021-08-05 18:27:00|48.63|48.63|48.68|48.68|48.68|48.68|48.63|48.63|0
1628188030000|2021-08-05 18:27:10|48.6|48.6|48.6|48.6|48.6|48.6|48.6|48.6|0
1628188040000|2021-08-05 18:27:20|48.59|48.59|48.62|48.62|48.62|48.62|48.59|48.59|0
1628188050000|2021-08-05 18:27:30|48.59|48.59|48.58|48.58|48.59|48.59|48.58|48.58|0
1628188060000|2021-08-05 18:27:40|48.53|48.53|48.47|48.47|48.53|48.53|48.47|48.47|0
1628188070000|2021-08-05 18:27:50|48.33|48.33|48.31|48.31|48.33|48.33|48.31|48.31|0
1628188080000|2021-08-05 18:28:00|48.28|48.28|48.21|48.21|48.28|48.28|48.21|48.21|0
1628188090000|2021-08-05 18:28:10|48.15|48.15|48.3|48.3|48.3|48.3|48.15|48.15|0
1628188100000|2021-08-05 18:28:20|48.47|48.47|48.47|48.47|48.47|48.47|48.47|48.47|0
1628188110000|2021-08-05 18:28:30|48.48|48.48|48.47|48.47|48.48|48.48|48.47|48.47|0
1628188120000|2021-08-05 18:28:40|48.62|48.62|48.51|48.51|48.62|48.62|48.51|48.51|0
1628188130000|2021-08-05 18:28:50|48.48|48.48|48.47|48.47|48.48|48.48|48.47|48.47|0
1628188140000|2021-08-05 18:29:00|48.55|48.55|48.6|48.6|48.6|48.6|48.55|48.55|0
1628188150000|2021-08-05 18:29:10|48.56|48.56|48.58|48.58|48.58|48.58|48.56|48.56|0
1628188160000|2021-08-05 18:29:20|48.54|48.54|48.55|48.55|48.55|48.55|48.54|48.54|0
1628188170000|2021-08-05 18:29:30|48.49|48.49|48.53|48.53|48.53|48.53|48.49|48.49|0
1628188180000|2021-08-05 18:29:40|48.51|48.51|48.51|48.51|48.51|48.51|48.51|48.51|0
1628188190000|2021-08-05 18:29:50|48.56|48.56|48.62|48.62|48.62|48.62|48.56|48.56|0
1628188200000|2021-08-05 18:30:00|48.59|48.59|48.59|48.59|48.59|48.59|48.59|48.59|0
1628188210000|2021-08-05 18:30:10|48.52|48.52|48.52|48.52|48.52|48.52|48.52|48.52|0
1628188220000|2021-08-05 18:30:20|48.53|48.53|48.39|48.39|48.53|48.53|48.39|48.39|0
1628188230000|2021-08-05 18:30:30|48.41|48.41|48.41|48.41|48.41|48.41|48.41|48.41|0
1628188240000|2021-08-05 18:30:40|48.31|48.31|48.34|48.34|48.34|48.34|48.31|48.31|0
1628188250000|2021-08-05 18:30:50|48.32|48.32|48.42|48.42|48.42|48.42|48.32|48.32|0
1628188260000|2021-08-05 18:31:00|48.41|48.41|48.45|48.45|48.45|48.45|48.41|48.41|0
1628188270000|2021-08-05 18:31:10|48.41|48.41|48.4|48.4|48.41|48.41|48.4|48.4|0
1628188280000|2021-08-05 18:31:20|48.32|48.32|48.37|48.37|48.37|48.37|48.32|48.32|0
1628188290000|2021-08-05 18:31:30|48.25|48.25|48.25|48.25|48.25|48.25|48.25|48.25|0
1628188300000|2021-08-05 18:31:40|48.39|48.39|48.42|48.42|48.42|48.42|48.39|48.39|0
1628188310000|2021-08-05 18:31:50|48.41|48.41|48.41|48.41|48.41|48.41|48.41|48.41|0
1628188320000|2021-08-05 18:32:00|48.43|48.43|48.41|48.41|48.43|48.43|48.41|48.41|0
1628188330000|2021-08-05 18:32:10|48.47|48.47|48.51|48.51|48.51|48.51|48.47|48.47|0
1628188340000|2021-08-05 18:32:20|48.53|48.53|48.57|48.57|48.57|48.57|48.53|48.53|0
1628188350000|2021-08-05 18:32:30|48.51|48.51|48.53|48.53|48.53|48.53|48.51|48.51|0
1628188360000|2021-08-05 18:32:40|48.55|48.55|48.59|48.59|48.59|48.59|48.55|48.55|0
1628188370000|2021-08-05 18:32:50|48.49|48.49|48.44|48.44|48.49|48.49|48.44|48.44|0
1628188380000|2021-08-05 18:33:00|48.38|48.38|48.44|48.44|48.44|48.44|48.38|48.38|0
1628188390000|2021-08-05 18:33:10|48.41|48.41|48.34|48.34|48.41|48.41|48.34|48.34|0
1628188400000|2021-08-05 18:33:20|48.55|48.55|48.57|48.57|48.57|48.57|48.55|48.55|0
1628188410000|2021-08-05 18:33:30|48.53|48.53|48.59|48.59|48.59|48.59|48.53|48.53|0
1628188420000|2021-08-05 18:33:40|48.54|48.54|48.59|48.59|48.59|48.59|48.54|48.54|0
1628188430000|2021-08-05 18:33:50|48.54|48.54|48.54|48.54|48.54|48.54|48.54|48.54|0
1628188440000|2021-08-05 18:34:00|48.53|48.53|48.48|48.48|48.53|48.53|48.48|48.48|0
1628188450000|2021-08-05 18:34:10|48.5|48.5|48.48|48.48|48.5|48.5|48.48|48.48|0
1628188460000|2021-08-05 18:34:20|48.47|48.47|48.41|48.41|48.47|48.47|48.41|48.41|0
1628188470000|2021-08-05 18:34:30|48.35|48.35|48.34|48.34|48.35|48.35|48.34|48.34|0
1628188480000|2021-08-05 18:34:40|48.4|48.4|48.57|48.57|48.57|48.57|48.4|48.4|0
1628188490000|2021-08-05 18:34:50|48.47|48.47|48.47|48.47|48.47|48.47|48.47|48.47|0
1628188500000|2021-08-05 18:35:00|48.42|48.42|48.47|48.47|48.47|48.47|48.42|48.42|0
1628188510000|2021-08-05 18:35:10|48.39|48.39|48.46|48.46|48.46|48.46|48.39|48.39|0
1628188520000|2021-08-05 18:35:20|48.49|48.49|48.48|48.48|48.49|48.49|48.48|48.48|0
1628188530000|2021-08-05 18:35:30|48.45|48.45|48.51|48.51|48.51|48.51|48.45|48.45|0
1628188540000|2021-08-05 18:35:40|48.4|48.4|48.39|48.39|48.4|48.4|48.39|48.39|0
1628188550000|2021-08-05 18:35:50|48.34|48.34|48.35|48.35|48.35|48.35|48.34|48.34|0
1628188560000|2021-08-05 18:36:00|48.4|48.4|48.46|48.46|48.46|48.46|48.4|48.4|0
1628188570000|2021-08-05 18:36:10|48.42|48.42|48.39|48.39|48.42|48.42|48.39|48.39|0
1628188580000|2021-08-05 18:36:20|48.36|48.36|48.4|48.4|48.4|48.4|48.36|48.36|0
1628188590000|2021-08-05 18:36:30|48.41|48.41|48.39|48.39|48.41|48.41|48.39|48.39|0
1628188600000|2021-08-05 18:36:40|48.34|48.34|48.26|48.26|48.34|48.34|48.26|48.26|0
1628188610000|2021-08-05 18:36:50|48.31|48.31|48.35|48.35|48.35|48.35|48.31|48.31|0
1628188620000|2021-08-05 18:37:00|48.38|48.38|48.37|48.37|48.38|48.38|48.37|48.37|0
1628188630000|2021-08-05 18:37:10|48.34|48.34|48.3|48.3|48.34|48.34|48.3|48.3|0
1628188640000|2021-08-05 18:37:20|48.31|48.31|48.27|48.27|48.31|48.31|48.27|48.27|0
1628188650000|2021-08-05 18:37:30|48.26|48.26|48.26|48.26|48.26|48.26|48.26|48.26|0
1628188660000|2021-08-05 18:37:40|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|0
1628188670000|2021-08-05 18:37:50|48.26|48.26|48.22|48.22|48.26|48.26|48.22|48.22|0
1628188680000|2021-08-05 18:38:00|48.26|48.26|48.26|48.26|48.26|48.26|48.26|48.26|0
1628188690000|2021-08-05 18:38:10|48.23|48.23|48.26|48.26|48.26|48.26|48.23|48.23|0
1628188700000|2021-08-05 18:38:20|48.29|48.29|48.3|48.3|48.3|48.3|48.29|48.29|0
1628188710000|2021-08-05 18:38:30|48.43|48.43|48.42|48.42|48.43|48.43|48.42|48.42|0
1628188720000|2021-08-05 18:38:40|48.38|48.38|48.4|48.4|48.4|48.4|48.38|48.38|0
1628188730000|2021-08-05 18:38:50|48.42|48.42|48.41|48.41|48.42|48.42|48.41|48.41|0
1628188740000|2021-08-05 18:39:00|48.39|48.39|48.44|48.44|48.44|48.44|48.39|48.39|0
1628188750000|2021-08-05 18:39:10|48.37|48.37|48.44|48.44|48.44|48.44|48.37|48.37|0
1628188760000|2021-08-05 18:39:20|48.47|48.47|48.47|48.47|48.47|48.47|48.47|48.47|0
1628188770000|2021-08-05 18:39:30|48.54|48.54|48.54|48.54|48.54|48.54|48.54|48.54|0
1628188780000|2021-08-05 18:39:40|48.47|48.47|48.46|48.46|48.47|48.47|48.46|48.46|0
1628188790000|2021-08-05 18:39:50|48.41|48.41|48.44|48.44|48.44|48.44|48.41|48.41|0
1628188800000|2021-08-05 18:40:00|48.35|48.35|48.35|48.35|48.35|48.35|48.35|48.35|0
1628188810000|2021-08-05 18:40:10|48.37|48.37|48.26|48.26|48.37|48.37|48.26|48.26|0
1628188820000|2021-08-05 18:40:20|48.27|48.27|48.26|48.26|48.27|48.27|48.26|48.26|0
1628188830000|2021-08-05 18:40:30|48.3|48.3|48.4|48.4|48.4|48.4|48.3|48.3|0
1628188840000|2021-08-05 18:40:40|48.38|48.38|48.34|48.34|48.38|48.38|48.34|48.34|0
1628188850000|2021-08-05 18:40:50|48.41|48.41|48.37|48.37|48.41|48.41|48.37|48.37|0
1628188860000|2021-08-05 18:41:00|48.47|48.47|48.39|48.39|48.47|48.47|48.39|48.39|0
1628188870000|2021-08-05 18:41:10|48.45|48.45|48.52|48.52|48.52|48.52|48.45|48.45|0
1628188880000|2021-08-05 18:41:20|48.59|48.59|48.6|48.6|48.6|48.6|48.59|48.59|0
1628188890000|2021-08-05 18:41:30|48.58|48.58|48.59|48.59|48.59|48.59|48.58|48.58|0
1628188900000|2021-08-05 18:41:40|48.58|48.58|48.56|48.56|48.58|48.58|48.56|48.56|0
1628188920000|2021-08-05 18:42:00|48.49|48.49|48.47|48.47|48.49|48.49|48.47|48.47|0
1628188930000|2021-08-05 18:42:10|48.48|48.48|48.49|48.49|48.49|48.49|48.48|48.48|0
1628188940000|2021-08-05 18:42:20|48.48|48.48|48.48|48.48|48.48|48.48|48.48|48.48|0
1628188950000|2021-08-05 18:42:30|48.51|48.51|48.45|48.45|48.51|48.51|48.45|48.45|0
1628188960000|2021-08-05 18:42:40|48.39|48.39|48.33|48.33|48.39|48.39|48.33|48.33|0
1628188970000|2021-08-05 18:42:50|48.34|48.34|48.31|48.31|48.34|48.34|48.31|48.31|0
1628188980000|2021-08-05 18:43:00|48.35|48.35|48.32|48.32|48.35|48.35|48.32|48.32|0
1628188990000|2021-08-05 18:43:10|48.34|48.34|48.33|48.33|48.34|48.34|48.33|48.33|0
1628189000000|2021-08-05 18:43:20|48.34|48.34|48.27|48.27|48.34|48.34|48.27|48.27|0
1628189010000|2021-08-05 18:43:30|48.28|48.28|48.28|48.28|48.28|48.28|48.28|48.28|0
1628189020000|2021-08-05 18:43:40|48.33|48.33|48.34|48.34|48.34|48.34|48.33|48.33|0
1628189030000|2021-08-05 18:43:50|48.35|48.35|48.35|48.35|48.35|48.35|48.35|48.35|0
1628189040000|2021-08-05 18:44:00|48.37|48.37|48.35|48.35|48.37|48.37|48.35|48.35|0
1628189050000|2021-08-05 18:44:10|48.34|48.34|48.35|48.35|48.35|48.35|48.34|48.34|0
1628189060000|2021-08-05 18:44:20|48.36|48.36|48.36|48.36|48.36|48.36|48.36|48.36|0
1628189070000|2021-08-05 18:44:30|48.37|48.37|48.47|48.47|48.47|48.47|48.37|48.37|0
1628189080000|2021-08-05 18:44:40|48.57|48.57|48.55|48.55|48.57|48.57|48.55|48.55|0
1628189090000|2021-08-05 18:44:50|48.56|48.56|48.56|48.56|48.56|48.56|48.56|48.56|0
1628189100000|2021-08-05 18:45:00|48.64|48.64|48.59|48.59|48.64|48.64|48.59|48.59|0
1628189110000|2021-08-05 18:45:10|48.6|48.6|48.59|48.59|48.6|48.6|48.59|48.59|0
1628189120000|2021-08-05 18:45:20|48.51|48.51|48.49|48.49|48.51|48.51|48.49|48.49|0
1628189130000|2021-08-05 18:45:30|48.4|48.4|48.39|48.39|48.4|48.4|48.39|48.39|0
1628189140000|2021-08-05 18:45:40|48.45|48.45|48.39|48.39|48.45|48.45|48.39|48.39|0
1628189150000|2021-08-05 18:45:50|48.33|48.33|48.33|48.33|48.33|48.33|48.33|48.33|0
1628189160000|2021-08-05 18:46:00|48.32|48.32|48.24|48.24|48.32|48.32|48.24|48.24|0
1628189170000|2021-08-05 18:46:10|48.18|48.18|48.06|48.06|48.18|48.18|48.06|48.06|0
1628189180000|2021-08-05 18:46:20|47.83|47.83|47.8|47.8|47.83|47.83|47.8|47.8|0
1628189190000|2021-08-05 18:46:30|47.79|47.79|47.8|47.8|47.8|47.8|47.79|47.79|0
1628189200000|2021-08-05 18:46:40|47.86|47.86|47.85|47.85|47.86|47.86|47.85|47.85|0
1628189210000|2021-08-05 18:46:50|47.87|47.87|47.89|47.89|47.89|47.89|47.87|47.87|0
1628189220000|2021-08-05 18:47:00|47.84|47.84|47.75|47.75|47.84|47.84|47.75|47.75|0
1628189230000|2021-08-05 18:47:10|47.78|47.78|47.75|47.75|47.78|47.78|47.75|47.75|0
1628189240000|2021-08-05 18:47:20|47.64|47.64|47.77|47.77|47.77|47.77|47.64|47.64|0
1628189250000|2021-08-05 18:47:30|47.76|47.76|47.75|47.75|47.76|47.76|47.75|47.75|0
1628189260000|2021-08-05 18:47:40|47.72|47.72|47.81|47.81|47.81|47.81|47.72|47.72|0
1628189270000|2021-08-05 18:47:50|47.82|47.82|47.86|47.86|47.86|47.86|47.82|47.82|0
1628189280000|2021-08-05 18:48:00|47.74|47.74|47.74|47.74|47.74|47.74|47.74|47.74|0
1628189290000|2021-08-05 18:48:10|47.78|47.78|47.73|47.73|47.78|47.78|47.73|47.73|0
1628189300000|2021-08-05 18:48:20|47.75|47.75|47.8|47.8|47.8|47.8|47.75|47.75|0
1628189310000|2021-08-05 18:48:30|47.76|47.76|47.8|47.8|47.8|47.8|47.76|47.76|0
1628189320000|2021-08-05 18:48:40|47.78|47.78|47.69|47.69|47.78|47.78|47.69|47.69|0
1628189330000|2021-08-05 18:48:50|47.63|47.63|47.67|47.67|47.67|47.67|47.63|47.63|0
1628189340000|2021-08-05 18:49:00|47.68|47.68|47.63|47.63|47.68|47.68|47.63|47.63|0
1628189350000|2021-08-05 18:49:10|47.47|47.47|47.34|47.34|47.47|47.47|47.34|47.34|0
1628189360000|2021-08-05 18:49:20|47.4|47.4|47.38|47.38|47.4|47.4|47.38|47.38|0
1628189370000|2021-08-05 18:49:30|47.35|47.35|47.28|47.28|47.35|47.35|47.28|47.28|0
1628189380000|2021-08-05 18:49:40|47.32|47.32|47.29|47.29|47.32|47.32|47.29|47.29|0
1628189390000|2021-08-05 18:49:50|47.47|47.47|47.47|47.47|47.47|47.47|47.47|47.47|0
1628189400000|2021-08-05 18:50:00|47.41|47.41|47.32|47.32|47.41|47.41|47.32|47.32|0
1628189410000|2021-08-05 18:50:10|47.38|47.38|47.48|47.48|47.48|47.48|47.38|47.38|0
1628189420000|2021-08-05 18:50:20|47.55|47.55|47.49|47.49|47.55|47.55|47.49|47.49|0
1628189430000|2021-08-05 18:50:30|47.46|47.46|47.53|47.53|47.53|47.53|47.46|47.46|0
1628189440000|2021-08-05 18:50:40|47.6|47.6|47.61|47.61|47.61|47.61|47.6|47.6|0
1628189450000|2021-08-05 18:50:50|47.58|47.58|47.57|47.57|47.58|47.58|47.57|47.57|0
1628189460000|2021-08-05 18:51:00|47.64|47.64|47.71|47.71|47.71|47.71|47.64|47.64|0
1628189470000|2021-08-05 18:51:10|47.54|47.54|47.55|47.55|47.55|47.55|47.54|47.54|0
1628189480000|2021-08-05 18:51:20|47.58|47.58|47.55|47.55|47.58|47.58|47.55|47.55|0
1628189490000|2021-08-05 18:51:30|47.58|47.58|47.58|47.58|47.58|47.58|47.58|47.58|0
1628189500000|2021-08-05 18:51:40|47.53|47.53|47.47|47.47|47.53|47.53|47.47|47.47|0
1628189510000|2021-08-05 18:51:50|47.44|47.44|47.4|47.4|47.44|47.44|47.4|47.4|0
1628189520000|2021-08-05 18:52:00|47.33|47.33|47.38|47.38|47.38|47.38|47.33|47.33|0
1628189530000|2021-08-05 18:52:10|47.34|47.34|47.36|47.36|47.36|47.36|47.34|47.34|0
1628189540000|2021-08-05 18:52:20|47.23|47.23|47.52|47.52|47.52|47.52|47.23|47.23|0
1628189550000|2021-08-05 18:52:30|47.45|47.45|47.45|47.45|47.45|47.45|47.45|47.45|0
1628189560000|2021-08-05 18:52:40|47.51|47.51|47.51|47.51|47.51|47.51|47.51|47.51|0
1628189570000|2021-08-05 18:52:50|47.45|47.45|47.47|47.47|47.47|47.47|47.45|47.45|0
1628189580000|2021-08-05 18:53:00|47.5|47.5|47.5|47.5|47.5|47.5|47.5|47.5|0
1628189590000|2021-08-05 18:53:10|47.56|47.56|47.53|47.53|47.56|47.56|47.53|47.53|0
1628189600000|2021-08-05 18:53:20|47.55|47.55|47.51|47.51|47.55|47.55|47.51|47.51|0
1628189610000|2021-08-05 18:53:30|47.5|47.5|47.47|47.47|47.5|47.5|47.47|47.47|0
1628189620000|2021-08-05 18:53:40|47.42|47.42|47.34|47.34|47.42|47.42|47.34|47.34|0
1628189630000|2021-08-05 18:53:50|47.26|47.26|47.27|47.27|47.27|47.27|47.26|47.26|0
1628189640000|2021-08-05 18:54:00|47.14|47.14|46.83|46.83|47.14|47.14|46.83|46.83|0
1628189650000|2021-08-05 18:54:10|46.96|46.96|46.94|46.94|46.96|46.96|46.94|46.94|0
1628189660000|2021-08-05 18:54:20|47.12|47.12|46.87|46.87|47.12|47.12|46.87|46.87|0
1628189670000|2021-08-05 18:54:30|46.99|46.99|46.98|46.98|46.99|46.99|46.98|46.98|0
1628189680000|2021-08-05 18:54:40|46.91|46.91|46.96|46.96|46.96|46.96|46.91|46.91|0
1628189690000|2021-08-05 18:54:50|46.91|46.91|46.85|46.85|46.91|46.91|46.85|46.85|0
1628189700000|2021-08-05 18:55:00|46.76|46.76|46.68|46.68|46.76|46.76|46.68|46.68|0
1628189710000|2021-08-05 18:55:10|46.73|46.73|46.92|46.92|46.92|46.92|46.73|46.73|0
1628189720000|2021-08-05 18:55:20|46.8|46.8|46.74|46.74|46.8|46.8|46.74|46.74|0
1628189730000|2021-08-05 18:55:30|46.64|46.64|46.56|46.56|46.64|46.64|46.56|46.56|0
1628189740000|2021-08-05 18:55:40|46.62|46.62|46.61|46.61|46.62|46.62|46.61|46.61|0
1628189750000|2021-08-05 18:55:50|46.68|46.68|46.64|46.64|46.68|46.68|46.64|46.64|0
1628189760000|2021-08-05 18:56:00|46.67|46.67|46.66|46.66|46.67|46.67|46.66|46.66|0
1628189770000|2021-08-05 18:56:10|46.8|46.8|46.92|46.92|46.92|46.92|46.8|46.8|0
1628189780000|2021-08-05 18:56:20|46.95|46.95|46.84|46.84|46.95|46.95|46.84|46.84|0
1628189790000|2021-08-05 18:56:30|47.09|47.09|46.92|46.92|47.09|47.09|46.92|46.92|0
1628189800000|2021-08-05 18:56:40|47|47|47.04|47.04|47.04|47.04|47|47|0
1628189810000|2021-08-05 18:56:50|46.92|46.92|46.95|46.95|46.95|46.95|46.92|46.92|0
1628189820000|2021-08-05 18:57:00|46.86|46.86|46.91|46.91|46.91|46.91|46.86|46.86|0
1628189830000|2021-08-05 18:57:10|46.89|46.89|46.97|46.97|46.97|46.97|46.89|46.89|0
1628189840000|2021-08-05 18:57:20|46.89|46.89|46.89|46.89|46.89|46.89|46.89|46.89|0
1628189850000|2021-08-05 18:57:30|46.97|46.97|46.97|46.97|46.97|46.97|46.97|46.97|0
1628189860000|2021-08-05 18:57:40|47.02|47.02|47.01|47.01|47.02|47.02|47.01|47.01|0
1628189870000|2021-08-05 18:57:50|47.07|47.07|47.28|47.28|47.28|47.28|47.07|47.07|0
1628189880000|2021-08-05 18:58:00|47.39|47.39|47.52|47.52|47.52|47.52|47.39|47.39|0
1628189890000|2021-08-05 18:58:10|47.53|47.53|47.22|47.22|47.53|47.53|47.22|47.22|0
1628189900000|2021-08-05 18:58:20|47.28|47.28|47.28|47.28|47.28|47.28|47.28|47.28|0
1628189910000|2021-08-05 18:58:30|47.36|47.36|47.3|47.3|47.36|47.36|47.3|47.3|0
1628189920000|2021-08-05 18:58:40|47.22|47.22|47.22|47.22|47.22|47.22|47.22|47.22|0
1628189930000|2021-08-05 18:58:50|47.11|47.11|47.18|47.18|47.18|47.18|47.11|47.11|0
1628189940000|2021-08-05 18:59:00|47.22|47.22|47.1|47.1|47.22|47.22|47.1|47.1|0
1628189950000|2021-08-05 18:59:10|47.22|47.22|47.22|47.22|47.22|47.22|47.22|47.22|0
1628189960000|2021-08-05 18:59:20|47.36|47.36|47.34|47.34|47.36|47.36|47.34|47.34|0
1628189970000|2021-08-05 18:59:30|47.33|47.33|47.25|47.25|47.33|47.33|47.25|47.25|0
1628189980000|2021-08-05 18:59:40|47.11|47.11|47.15|47.15|47.15|47.15|47.11|47.11|0
1628189990000|2021-08-05 18:59:50|47.04|47.04|47.12|47.12|47.12|47.12|47.04|47.04|0
1628190000000|2021-08-05 19:00:00|47.15|47.15|47.12|47.12|47.15|47.15|47.12|47.12|0
1628190020000|2021-08-05 19:00:20|47.16|47.16|47.16|47.16|47.16|47.16|47.16|47.16|0
1628190030000|2021-08-05 19:00:30|47.17|47.17|47.18|47.18|47.18|47.18|47.17|47.17|0
1628190040000|2021-08-05 19:00:40|47.22|47.22|47.22|47.22|47.22|47.22|47.22|47.22|0
1628190050000|2021-08-05 19:00:50|47.3|47.3|47.28|47.28|47.3|47.3|47.28|47.28|0
1628190060000|2021-08-05 19:01:00|47.08|47.08|47.01|47.01|47.08|47.08|47.01|47.01|0
1628190070000|2021-08-05 19:01:10|47.06|47.06|47.01|47.01|47.06|47.06|47.01|47.01|0
1628190080000|2021-08-05 19:01:20|47.02|47.02|46.97|46.97|47.02|47.02|46.97|46.97|0
1628190090000|2021-08-05 19:01:30|46.99|46.99|47.04|47.04|47.04|47.04|46.99|46.99|0
1628190100000|2021-08-05 19:01:40|47.01|47.01|46.71|46.71|47.01|47.01|46.71|46.71|0
1628190110000|2021-08-05 19:01:50|46.68|46.68|46.57|46.57|46.68|46.68|46.57|46.57|0
1628190120000|2021-08-05 19:02:00|46.48|46.48|46.38|46.38|46.48|46.48|46.38|46.38|0
1628190130000|2021-08-05 19:02:10|46.49|46.49|46.47|46.47|46.49|46.49|46.47|46.47|0
1628190140000|2021-08-05 19:02:20|46.46|46.46|46.57|46.57|46.57|46.57|46.46|46.46|0
1628190150000|2021-08-05 19:02:30|46.52|46.52|46.56|46.56|46.56|46.56|46.52|46.52|0
1628190160000|2021-08-05 19:02:40|46.66|46.66|46.69|46.69|46.69|46.69|46.66|46.66|0
1628190170000|2021-08-05 19:02:50|46.67|46.67|46.69|46.69|46.69|46.69|46.67|46.67|0
1628190180000|2021-08-05 19:03:00|46.85|46.85|46.92|46.92|46.92|46.92|46.85|46.85|0
1628190190000|2021-08-05 19:03:10|46.72|46.72|46.72|46.72|46.72|46.72|46.72|46.72|0
1628190200000|2021-08-05 19:03:20|46.75|46.75|46.74|46.74|46.75|46.75|46.74|46.74|0
1628190210000|2021-08-05 19:03:30|46.71|46.71|46.65|46.65|46.71|46.71|46.65|46.65|0
1628190220000|2021-08-05 19:03:40|46.7|46.7|46.68|46.68|46.7|46.7|46.68|46.68|0
1628190230000|2021-08-05 19:03:50|46.69|46.69|46.78|46.78|46.78|46.78|46.69|46.69|0
1628190240000|2021-08-05 19:04:00|46.74|46.74|46.79|46.79|46.79|46.79|46.74|46.74|0
1628190250000|2021-08-05 19:04:10|46.59|46.59|46.55|46.55|46.59|46.59|46.55|46.55|0
1628190260000|2021-08-05 19:04:20|46.45|46.45|46.45|46.45|46.45|46.45|46.45|46.45|0
1628190270000|2021-08-05 19:04:30|46.46|46.46|46.52|46.52|46.52|46.52|46.46|46.46|0
1628190280000|2021-08-05 19:04:40|46.56|46.56|46.51|46.51|46.56|46.56|46.51|46.51|0
1628190290000|2021-08-05 19:04:50|46.58|46.58|46.6|46.6|46.6|46.6|46.58|46.58|0
1628190300000|2021-08-05 19:05:00|46.59|46.59|46.55|46.55|46.59|46.59|46.55|46.55|0
1628190310000|2021-08-05 19:05:10|46.56|46.56|46.56|46.56|46.56|46.56|46.56|46.56|0
1628190320000|2021-08-05 19:05:20|46.57|46.57|46.7|46.7|46.7|46.7|46.57|46.57|0
1628190330000|2021-08-05 19:05:30|46.69|46.69|46.66|46.66|46.69|46.69|46.66|46.66|0
1628190340000|2021-08-05 19:05:40|46.7|46.7|46.65|46.65|46.7|46.7|46.65|46.65|0
1628190350000|2021-08-05 19:05:50|46.61|46.61|46.65|46.65|46.65|46.65|46.61|46.61|0
1628190360000|2021-08-05 19:06:00|46.64|46.64|46.62|46.62|46.64|46.64|46.62|46.62|0
1628190370000|2021-08-05 19:06:10|46.58|46.58|46.63|46.63|46.63|46.63|46.58|46.58|0
1628190380000|2021-08-05 19:06:20|46.6|46.6|46.56|46.56|46.6|46.6|46.56|46.56|0
1628190390000|2021-08-05 19:06:30|46.45|46.45|46.37|46.37|46.45|46.45|46.37|46.37|0
1628190400000|2021-08-05 19:06:40|46.49|46.49|46.36|46.36|46.49|46.49|46.36|46.36|0
1628190410000|2021-08-05 19:06:50|46.38|46.38|46.46|46.46|46.46|46.46|46.38|46.38|0
1628190420000|2021-08-05 19:07:00|46.44|46.44|46.4|46.4|46.44|46.44|46.4|46.4|0
1628190430000|2021-08-05 19:07:10|46.44|46.44|46.46|46.46|46.46|46.46|46.44|46.44|0
1628190440000|2021-08-05 19:07:20|46.38|46.38|46.38|46.38|46.38|46.38|46.38|46.38|0
1628190450000|2021-08-05 19:07:30|46.45|46.45|46.42|46.42|46.45|46.45|46.42|46.42|0
1628190460000|2021-08-05 19:07:40|46.55|46.55|46.59|46.59|46.59|46.59|46.55|46.55|0
1628190470000|2021-08-05 19:07:50|46.53|46.53|46.53|46.53|46.53|46.53|46.53|46.53|0
1628190480000|2021-08-05 19:08:00|46.46|46.46|46.52|46.52|46.52|46.52|46.46|46.46|0
1628190490000|2021-08-05 19:08:10|46.61|46.61|46.54|46.54|46.61|46.61|46.54|46.54|0
1628190500000|2021-08-05 19:08:20|46.58|46.58|46.75|46.75|46.75|46.75|46.58|46.58|0
1628190510000|2021-08-05 19:08:30|46.7|46.7|46.63|46.63|46.7|46.7|46.63|46.63|0
1628190520000|2021-08-05 19:08:40|46.71|46.71|46.71|46.71|46.71|46.71|46.71|46.71|0
1628190530000|2021-08-05 19:08:50|46.56|46.56|46.42|46.42|46.56|46.56|46.42|46.42|0
1628190540000|2021-08-05 19:09:00|46.55|46.55|46.54|46.54|46.55|46.55|46.54|46.54|0
1628190550000|2021-08-05 19:09:10|46.48|46.48|46.52|46.52|46.52|46.52|46.48|46.48|0
1628190560000|2021-08-05 19:09:20|46.5|46.5|46.57|46.57|46.57|46.57|46.5|46.5|0
1628190570000|2021-08-05 19:09:30|46.55|46.55|46.63|46.63|46.63|46.63|46.55|46.55|0
1628190580000|2021-08-05 19:09:40|46.55|46.55|46.48|46.48|46.55|46.55|46.48|46.48|0
1628190590000|2021-08-05 19:09:50|46.53|46.53|46.55|46.55|46.55|46.55|46.53|46.53|0
1628190600000|2021-08-05 19:10:00|46.51|46.51|46.52|46.52|46.52|46.52|46.51|46.51|0
1628190610000|2021-08-05 19:10:10|46.25|46.25|46.27|46.27|46.27|46.27|46.25|46.25|0
1628190620000|2021-08-05 19:10:20|46.28|46.28|46.34|46.34|46.34|46.34|46.28|46.28|0
1628190630000|2021-08-05 19:10:30|46.3|46.3|46.28|46.28|46.3|46.3|46.28|46.28|0
1628190640000|2021-08-05 19:10:40|46.4|46.4|46.39|46.39|46.4|46.4|46.39|46.39|0
1628190650000|2021-08-05 19:10:50|46.52|46.52|46.48|46.48|46.52|46.52|46.48|46.48|0
1628190660000|2021-08-05 19:11:00|46.56|46.56|46.56|46.56|46.56|46.56|46.56|46.56|0
1628190670000|2021-08-05 19:11:10|46.66|46.66|46.66|46.66|46.66|46.66|46.66|46.66|0
1628190680000|2021-08-05 19:11:20|46.65|46.65|46.53|46.53|46.65|46.65|46.53|46.53|0
1628190690000|2021-08-05 19:11:30|46.55|46.55|46.42|46.42|46.55|46.55|46.42|46.42|0
1628190700000|2021-08-05 19:11:40|46.47|46.47|46.53|46.53|46.53|46.53|46.47|46.47|0
1628190710000|2021-08-05 19:11:50|46.43|46.43|46.46|46.46|46.46|46.46|46.43|46.43|0
1628190720000|2021-08-05 19:12:00|46.5|46.5|46.5|46.5|46.5|46.5|46.5|46.5|0
1628190730000|2021-08-05 19:12:10|46.42|46.42|46.45|46.45|46.45|46.45|46.42|46.42|0
1628190740000|2021-08-05 19:12:20|46.47|46.47|46.46|46.46|46.47|46.47|46.46|46.46|0
1628190750000|2021-08-05 19:12:30|46.55|46.55|46.51|46.51|46.55|46.55|46.51|46.51|0
1628190760000|2021-08-05 19:12:40|46.43|46.43|46.21|46.21|46.43|46.43|46.21|46.21|0
1628190770000|2021-08-05 19:12:50|45.99|45.99|46.24|46.24|46.24|46.24|45.99|45.99|0
1628190780000|2021-08-05 19:13:00|46.12|46.12|46.13|46.13|46.13|46.13|46.12|46.12|0
1628190790000|2021-08-05 19:13:10|46.16|46.16|46.2|46.2|46.2|46.2|46.16|46.16|0
1628190800000|2021-08-05 19:13:20|46.28|46.28|46.24|46.24|46.28|46.28|46.24|46.24|0
1628190810000|2021-08-05 19:13:30|46.2|46.2|46.18|46.18|46.2|46.2|46.18|46.18|0
1628190820000|2021-08-05 19:13:40|46.23|46.23|46.22|46.22|46.23|46.23|46.22|46.22|0
1628190830000|2021-08-05 19:13:50|46.32|46.32|46.25|46.25|46.32|46.32|46.25|46.25|0
1628190840000|2021-08-05 19:14:00|46.34|46.34|46.32|46.32|46.34|46.34|46.32|46.32|0
1628190850000|2021-08-05 19:14:10|46.3|46.3|46.34|46.34|46.34|46.34|46.3|46.3|0
1628190860000|2021-08-05 19:14:20|46.33|46.33|46.22|46.22|46.33|46.33|46.22|46.22|0
1628190870000|2021-08-05 19:14:30|46.25|46.25|46.24|46.24|46.25|46.25|46.24|46.24|0
1628190880000|2021-08-05 19:14:40|46.3|46.3|46.3|46.3|46.3|46.3|46.3|46.3|0
1628190890000|2021-08-05 19:14:50|46.24|46.24|46.27|46.27|46.27|46.27|46.24|46.24|0
1628190900000|2021-08-05 19:15:00|46.24|46.24|46.16|46.16|46.24|46.24|46.16|46.16|0
1628190910000|2021-08-05 19:15:10|46.1|46.1|46.2|46.2|46.2|46.2|46.1|46.1|0
1628190920000|2021-08-05 19:15:20|46.14|46.14|46.13|46.13|46.14|46.14|46.13|46.13|0
1628190930000|2021-08-05 19:15:30|46.4|46.4|46.27|46.27|46.4|46.4|46.27|46.27|0
1628190940000|2021-08-05 19:15:40|46.3|46.3|46.38|46.38|46.38|46.38|46.3|46.3|0
1628190950000|2021-08-05 19:15:50|46.47|46.47|46.42|46.42|46.47|46.47|46.42|46.42|0
1628190960000|2021-08-05 19:16:00|46.37|46.37|46.33|46.33|46.37|46.37|46.33|46.33|0
1628190970000|2021-08-05 19:16:10|46.27|46.27|46.23|46.23|46.27|46.27|46.23|46.23|0
1628190980000|2021-08-05 19:16:20|46.19|46.19|46.05|46.05|46.19|46.19|46.05|46.05|0
1628190990000|2021-08-05 19:16:30|46.14|46.14|46.14|46.14|46.14|46.14|46.14|46.14|0
1628191000000|2021-08-05 19:16:40|46.12|46.12|46.01|46.01|46.12|46.12|46.01|46.01|0
1628191010000|2021-08-05 19:16:50|45.98|45.98|45.71|45.71|45.98|45.98|45.71|45.71|0
1628191020000|2021-08-05 19:17:00|45.72|45.72|45.72|45.72|45.72|45.72|45.72|45.72|0
1628191030000|2021-08-05 19:17:10|45.76|45.76|45.88|45.88|45.88|45.88|45.76|45.76|0
1628191040000|2021-08-05 19:17:20|45.8|45.8|45.81|45.81|45.81|45.81|45.8|45.8|0
1628191050000|2021-08-05 19:17:30|45.92|45.92|46.05|46.05|46.05|46.05|45.92|45.92|0
1628191060000|2021-08-05 19:17:40|45.95|45.95|45.82|45.82|45.95|45.95|45.82|45.82|0
1628191070000|2021-08-05 19:17:50|45.7|45.7|45.68|45.68|45.7|45.7|45.68|45.68|0
1628191080000|2021-08-05 19:18:00|45.43|45.43|45.52|45.52|45.52|45.52|45.43|45.43|0
1628191090000|2021-08-05 19:18:10|45.47|45.47|45.49|45.49|45.49|45.49|45.47|45.47|0
1628191100000|2021-08-05 19:18:20|45.4|45.4|45.33|45.33|45.4|45.4|45.33|45.33|0
1628191110000|2021-08-05 19:18:30|45.42|45.42|45.39|45.39|45.42|45.42|45.39|45.39|0
1628191120000|2021-08-05 19:18:40|45.4|45.4|45.4|45.4|45.4|45.4|45.4|45.4|0
1628191130000|2021-08-05 19:18:50|45.54|45.54|45.6|45.6|45.6|45.6|45.54|45.54|0
1628191140000|2021-08-05 19:19:00|45.64|45.64|45.73|45.73|45.73|45.73|45.64|45.64|0
1628191150000|2021-08-05 19:19:10|45.68|45.68|45.6|45.6|45.68|45.68|45.6|45.6|0
1628191160000|2021-08-05 19:19:20|45.7|45.7|45.71|45.71|45.71|45.71|45.7|45.7|0
1628191170000|2021-08-05 19:19:30|45.84|45.84|45.82|45.82|45.84|45.84|45.82|45.82|0
1628191180000|2021-08-05 19:19:40|45.88|45.88|45.87|45.87|45.88|45.88|45.87|45.87|0
1628191190000|2021-08-05 19:19:50|45.72|45.72|45.68|45.68|45.72|45.72|45.68|45.68|0
1628191200000|2021-08-05 19:20:00|45.62|45.62|45.61|45.61|45.62|45.62|45.61|45.61|0
1628191210000|2021-08-05 19:20:10|45.64|45.64|45.7|45.7|45.7|45.7|45.64|45.64|0
1628191220000|2021-08-05 19:20:20|45.56|45.56|45.67|45.67|45.67|45.67|45.56|45.56|0
1628191230000|2021-08-05 19:20:30|45.59|45.59|45.79|45.79|45.79|45.79|45.59|45.59|0
1628191240000|2021-08-05 19:20:40|45.77|45.77|45.56|45.56|45.77|45.77|45.56|45.56|0
1628191250000|2021-08-05 19:20:50|45.57|45.57|45.59|45.59|45.59|45.59|45.57|45.57|0
1628191260000|2021-08-05 19:21:00|45.65|45.65|45.59|45.59|45.65|45.65|45.59|45.59|0
1628191270000|2021-08-05 19:21:10|45.32|45.32|45.27|45.27|45.32|45.32|45.27|45.27|0
1628191280000|2021-08-05 19:21:20|45.37|45.37|45.34|45.34|45.37|45.37|45.34|45.34|0
1628191290000|2021-08-05 19:21:30|45.42|45.42|45.48|45.48|45.48|45.48|45.42|45.42|0
1628191300000|2021-08-05 19:21:40|45.54|45.54|45.39|45.39|45.54|45.54|45.39|45.39|0
1628191310000|2021-08-05 19:21:50|45.47|45.47|45.54|45.54|45.54|45.54|45.47|45.47|0
1628191320000|2021-08-05 19:22:00|45.43|45.43|45.28|45.28|45.43|45.43|45.28|45.28|0
1628191330000|2021-08-05 19:22:10|45.31|45.31|45.33|45.33|45.33|45.33|45.31|45.31|0
1628191340000|2021-08-05 19:22:20|45.34|45.34|45.48|45.48|45.48|45.48|45.34|45.34|0
1628191350000|2021-08-05 19:22:30|45.39|45.39|45.39|45.39|45.39|45.39|45.39|45.39|0
1628191360000|2021-08-05 19:22:40|45.4|45.4|45.34|45.34|45.4|45.4|45.34|45.34|0
1628191370000|2021-08-05 19:22:50|45.38|45.38|45.29|45.29|45.38|45.38|45.29|45.29|0
1628191380000|2021-08-05 19:23:00|45.35|45.35|45.23|45.23|45.35|45.35|45.23|45.23|0
1628191390000|2021-08-05 19:23:10|45.3|45.3|45.34|45.34|45.34|45.34|45.3|45.3|0
1628191400000|2021-08-05 19:23:20|45.33|45.33|45.34|45.34|45.34|45.34|45.33|45.33|0
1628191410000|2021-08-05 19:23:30|45.37|45.37|45.32|45.32|45.37|45.37|45.32|45.32|0
1628191420000|2021-08-05 19:23:40|45.4|45.4|45.47|45.47|45.47|45.47|45.4|45.4|0
1628191430000|2021-08-05 19:23:50|45.39|45.39|45.4|45.4|45.4|45.4|45.39|45.39|0
1628191440000|2021-08-05 19:24:00|45.43|45.43|45.52|45.52|45.52|45.52|45.43|45.43|0
1628191450000|2021-08-05 19:24:10|45.48|45.48|45.59|45.59|45.59|45.59|45.48|45.48|0
1628191460000|2021-08-05 19:24:20|45.61|45.61|45.57|45.57|45.61|45.61|45.57|45.57|0
1628191470000|2021-08-05 19:24:30|45.49|45.49|45.61|45.61|45.61|45.61|45.49|45.49|0
1628191480000|2021-08-05 19:24:40|45.68|45.68|45.68|45.68|45.68|45.68|45.68|45.68|0
1628191490000|2021-08-05 19:24:50|45.51|45.51|45.53|45.53|45.53|45.53|45.51|45.51|0
1628191500000|2021-08-05 19:25:00|45.57|45.57|45.54|45.54|45.57|45.57|45.54|45.54|0
1628191510000|2021-08-05 19:25:10|45.6|45.6|45.75|45.75|45.75|45.75|45.6|45.6|0
1628191520000|2021-08-05 19:25:20|45.57|45.57|45.59|45.59|45.59|45.59|45.57|45.57|0
1628191530000|2021-08-05 19:25:30|45.67|45.67|45.69|45.69|45.69|45.69|45.67|45.67|0
1628191540000|2021-08-05 19:25:40|45.74|45.74|45.68|45.68|45.74|45.74|45.68|45.68|0
1628191550000|2021-08-05 19:25:50|45.65|45.65|45.73|45.73|45.73|45.73|45.65|45.65|0
1628191560000|2021-08-05 19:26:00|45.69|45.69|45.78|45.78|45.78|45.78|45.69|45.69|0
1628191570000|2021-08-05 19:26:10|45.71|45.71|45.86|45.86|45.86|45.86|45.71|45.71|0
1628191580000|2021-08-05 19:26:20|45.8|45.8|45.76|45.76|45.8|45.8|45.76|45.76|0
1628191590000|2021-08-05 19:26:30|45.75|45.75|45.59|45.59|45.75|45.75|45.59|45.59|0
1628191600000|2021-08-05 19:26:40|45.58|45.58|45.64|45.64|45.64|45.64|45.58|45.58|0
1628191610000|2021-08-05 19:26:50|45.68|45.68|45.61|45.61|45.68|45.68|45.61|45.61|0
1628191620000|2021-08-05 19:27:00|45.62|45.62|45.69|45.69|45.69|45.69|45.62|45.62|0
1628191630000|2021-08-05 19:27:10|45.65|45.65|45.72|45.72|45.72|45.72|45.65|45.65|0
1628191640000|2021-08-05 19:27:20|45.63|45.63|45.56|45.56|45.63|45.63|45.56|45.56|0
1628191650000|2021-08-05 19:27:30|45.58|45.58|45.61|45.61|45.61|45.61|45.58|45.58|0
1628191660000|2021-08-05 19:27:40|45.55|45.55|45.57|45.57|45.57|45.57|45.55|45.55|0
1628191670000|2021-08-05 19:27:50|45.59|45.59|45.57|45.57|45.59|45.59|45.57|45.57|0
1628191680000|2021-08-05 19:28:00|45.58|45.58|45.58|45.58|45.58|45.58|45.58|45.58|0
1628191690000|2021-08-05 19:28:10|45.52|45.52|45.41|45.41|45.52|45.52|45.41|45.41|0
1628191700000|2021-08-05 19:28:20|45.44|45.44|45.44|45.44|45.44|45.44|45.44|45.44|0
1628191710000|2021-08-05 19:28:30|45.61|45.61|45.74|45.74|45.74|45.74|45.61|45.61|0
1628191720000|2021-08-05 19:28:40|45.66|45.66|45.72|45.72|45.72|45.72|45.66|45.66|0
1628191730000|2021-08-05 19:28:50|45.69|45.69|45.7|45.7|45.7|45.7|45.69|45.69|0
1628191740000|2021-08-05 19:29:00|45.67|45.67|45.73|45.73|45.73|45.73|45.67|45.67|0
1628191750000|2021-08-05 19:29:10|45.8|45.8|45.84|45.84|45.84|45.84|45.8|45.8|0
1628191760000|2021-08-05 19:29:20|45.87|45.87|45.89|45.89|45.89|45.89|45.87|45.87|0
1628191770000|2021-08-05 19:29:30|45.87|45.87|45.77|45.77|45.87|45.87|45.77|45.77|0
1628191780000|2021-08-05 19:29:40|45.79|45.79|45.8|45.8|45.8|45.8|45.79|45.79|0
1628191790000|2021-08-05 19:29:50|45.75|45.75|45.74|45.74|45.75|45.75|45.74|45.74|0
1628191800000|2021-08-05 19:30:00|45.64|45.64|45.74|45.74|45.74|45.74|45.64|45.64|0
1628191810000|2021-08-05 19:30:10|45.76|45.76|45.75|45.75|45.76|45.76|45.75|45.75|0
1628191820000|2021-08-05 19:30:20|45.61|45.61|45.62|45.62|45.62|45.62|45.61|45.61|0
1628191830000|2021-08-05 19:30:30|45.59|45.59|45.57|45.57|45.59|45.59|45.57|45.57|0
1628191840000|2021-08-05 19:30:40|45.39|45.39|45.37|45.37|45.39|45.39|45.37|45.37|0
1628191850000|2021-08-05 19:30:50|45.34|45.34|44.87|44.87|45.34|45.34|44.87|44.87|0
1628191860000|2021-08-05 19:31:00|44.93|44.93|44.94|44.94|44.94|44.94|44.93|44.93|0
1628191870000|2021-08-05 19:31:10|44.96|44.96|44.97|44.97|44.97|44.97|44.96|44.96|0
1628191880000|2021-08-05 19:31:20|44.88|44.88|44.74|44.74|44.88|44.88|44.74|44.74|0
1628191890000|2021-08-05 19:31:30|44.76|44.76|44.71|44.71|44.76|44.76|44.71|44.71|0
1628191900000|2021-08-05 19:31:40|44.79|44.79|44.58|44.58|44.79|44.79|44.58|44.58|0
1628191910000|2021-08-05 19:31:50|44.54|44.54|44.43|44.43|44.54|44.54|44.43|44.43|0
1628191920000|2021-08-05 19:32:00|44.46|44.46|44.58|44.58|44.58|44.58|44.46|44.46|0
1628191930000|2021-08-05 19:32:10|44.48|44.48|44.48|44.48|44.48|44.48|44.48|44.48|0
1628191940000|2021-08-05 19:32:20|44.47|44.47|44.57|44.57|44.57|44.57|44.47|44.47|0
1628191950000|2021-08-05 19:32:30|44.55|44.55|44.48|44.48|44.55|44.55|44.48|44.48|0
1628191960000|2021-08-05 19:32:40|44.41|44.41|44.44|44.44|44.44|44.44|44.41|44.41|0
1628191970000|2021-08-05 19:32:50|44.42|44.42|44.42|44.42|44.42|44.42|44.42|44.42|0
1628191990000|2021-08-05 19:33:10|44.41|44.41|44.16|44.16|44.41|44.41|44.16|44.16|0
1628192000000|2021-08-05 19:33:20|44.04|44.04|44.02|44.02|44.04|44.04|44.02|44.02|0
1628192010000|2021-08-05 19:33:30|44.06|44.06|44.02|44.02|44.06|44.06|44.02|44.02|0
1628192020000|2021-08-05 19:33:40|44.19|44.19|44.26|44.26|44.26|44.26|44.19|44.19|0
1628192030000|2021-08-05 19:33:50|44.22|44.22|44.31|44.31|44.31|44.31|44.22|44.22|0
1628192040000|2021-08-05 19:34:00|44.33|44.33|44.31|44.31|44.33|44.33|44.31|44.31|0
1628192050000|2021-08-05 19:34:10|44.39|44.39|44.33|44.33|44.39|44.39|44.33|44.33|0
1628192060000|2021-08-05 19:34:20|44.35|44.35|44.37|44.37|44.37|44.37|44.35|44.35|0
1628192070000|2021-08-05 19:34:30|44.32|44.32|44.19|44.19|44.32|44.32|44.19|44.19|0
1628192080000|2021-08-05 19:34:40|43.88|43.88|43.98|43.98|43.98|43.98|43.88|43.88|0
1628192090000|2021-08-05 19:34:50|44.07|44.07|44.07|44.07|44.07|44.07|44.07|44.07|0
1628192100000|2021-08-05 19:35:00|43.89|43.89|44.02|44.02|44.02|44.02|43.89|43.89|0
1628192110000|2021-08-05 19:35:10|44.27|44.27|44.19|44.19|44.27|44.27|44.19|44.19|0
1628192120000|2021-08-05 19:35:20|44.24|44.24|44.25|44.25|44.25|44.25|44.24|44.24|0
1628192130000|2021-08-05 19:35:30|44.29|44.29|44.27|44.27|44.29|44.29|44.27|44.27|0
1628192140000|2021-08-05 19:35:40|44.12|44.12|44.13|44.13|44.13|44.13|44.12|44.12|0
1628192150000|2021-08-05 19:35:50|44.07|44.07|44.33|44.33|44.33|44.33|44.07|44.07|0
1628192160000|2021-08-05 19:36:00|44.25|44.25|44.14|44.14|44.25|44.25|44.14|44.14|0
1628192170000|2021-08-05 19:36:10|43.79|43.79|44|44|44|44|43.79|43.79|0
1628192180000|2021-08-05 19:36:20|43.87|43.87|43.63|43.63|43.87|43.87|43.63|43.63|0
1628192190000|2021-08-05 19:36:30|43.7|43.7|43.7|43.7|43.7|43.7|43.7|43.7|0
1628192200000|2021-08-05 19:36:40|43.56|43.56|43.58|43.58|43.58|43.58|43.56|43.56|0
1628192210000|2021-08-05 19:36:50|43.62|43.62|43.64|43.64|43.64|43.64|43.62|43.62|0
1628192220000|2021-08-05 19:37:00|43.74|43.74|43.37|43.37|43.74|43.74|43.37|43.37|0
1628192230000|2021-08-05 19:37:10|43.46|43.46|43.55|43.55|43.55|43.55|43.46|43.46|0
1628192240000|2021-08-05 19:37:20|43.37|43.37|43.37|43.37|43.37|43.37|43.37|43.37|0
1628192250000|2021-08-05 19:37:30|43.34|43.34|43.56|43.56|43.56|43.56|43.34|43.34|0
1628192260000|2021-08-05 19:37:40|43.29|43.29|43.21|43.21|43.29|43.29|43.21|43.21|0
1628192270000|2021-08-05 19:37:50|43.33|43.33|43.33|43.33|43.33|43.33|43.33|43.33|0
1628192280000|2021-08-05 19:38:00|43.1|43.1|43.33|43.33|43.33|43.33|43.1|43.1|0
1628192290000|2021-08-05 19:38:10|43.46|43.46|43.61|43.61|43.61|43.61|43.46|43.46|0
1628192300000|2021-08-05 19:38:20|43.76|43.76|43.71|43.71|43.76|43.76|43.71|43.71|0
1628192310000|2021-08-05 19:38:30|43.63|43.63|43.68|43.68|43.68|43.68|43.63|43.63|0
1628192320000|2021-08-05 19:38:40|43.54|43.54|43.85|43.85|43.85|43.85|43.54|43.54|0
1628192330000|2021-08-05 19:38:50|43.71|43.71|43.65|43.65|43.71|43.71|43.65|43.65|0
1628192340000|2021-08-05 19:39:00|43.58|43.58|43.4|43.4|43.58|43.58|43.4|43.4|0
1628192350000|2021-08-05 19:39:10|43.5|43.5|43.49|43.49|43.5|43.5|43.49|43.49|0
1628192360000|2021-08-05 19:39:20|43.38|43.38|43.44|43.44|43.44|43.44|43.38|43.38|0
1628192370000|2021-08-05 19:39:30|43.32|43.32|43.37|43.37|43.37|43.37|43.32|43.32|0
1628192380000|2021-08-05 19:39:40|43.34|43.34|43.41|43.41|43.41|43.41|43.34|43.34|0
1628192390000|2021-08-05 19:39:50|43.38|43.38|43.25|43.25|43.38|43.38|43.25|43.25|0
1628192400000|2021-08-05 19:40:00|43.26|43.26|43.34|43.34|43.34|43.34|43.26|43.26|0
1628192410000|2021-08-05 19:40:10|43.29|43.29|43.39|43.39|43.39|43.39|43.29|43.29|0
1628192420000|2021-08-05 19:40:20|43.36|43.36|43.36|43.36|43.36|43.36|43.36|43.36|0
1628192430000|2021-08-05 19:40:30|43.51|43.51|43.48|43.48|43.51|43.51|43.48|43.48|0
1628192440000|2021-08-05 19:40:40|43.56|43.56|43.5|43.5|43.56|43.56|43.5|43.5|0
1628192450000|2021-08-05 19:40:50|43.46|43.46|43.42|43.42|43.46|43.46|43.42|43.42|0
1628192460000|2021-08-05 19:41:00|43.25|43.25|42.82|42.82|43.25|43.25|42.82|42.82|0
1628192470000|2021-08-05 19:41:10|42.91|42.91|42.76|42.76|42.91|42.91|42.76|42.76|0
1628192480000|2021-08-05 19:41:20|42.74|42.74|42.85|42.85|42.85|42.85|42.74|42.74|0
1628192490000|2021-08-05 19:41:30|42.84|42.84|42.98|42.98|42.98|42.98|42.84|42.84|0
1628192500000|2021-08-05 19:41:40|43.01|43.01|42.84|42.84|43.01|43.01|42.84|42.84|0
1628192510000|2021-08-05 19:41:50|42.79|42.79|42.94|42.94|42.94|42.94|42.79|42.79|0
1628192520000|2021-08-05 19:42:00|42.9|42.9|43.05|43.05|43.05|43.05|42.9|42.9|0
1628192530000|2021-08-05 19:42:10|43.14|43.14|43.03|43.03|43.14|43.14|43.03|43.03|0
1628192540000|2021-08-05 19:42:20|43.01|43.01|42.91|42.91|43.01|43.01|42.91|42.91|0
1628192550000|2021-08-05 19:42:30|42.93|42.93|42.81|42.81|42.93|42.93|42.81|42.81|0
1628192560000|2021-08-05 19:42:40|42.9|42.9|42.99|42.99|42.99|42.99|42.9|42.9|0
1628192570000|2021-08-05 19:42:50|42.93|42.93|42.96|42.96|42.96|42.96|42.93|42.93|0
1628192580000|2021-08-05 19:43:00|43.02|43.02|42.91|42.91|43.02|43.02|42.91|42.91|0
1628192590000|2021-08-05 19:43:10|43.06|43.06|42.88|42.88|43.06|43.06|42.88|42.88|0
1628192600000|2021-08-05 19:43:20|42.91|42.91|43.03|43.03|43.03|43.03|42.91|42.91|0
1628192610000|2021-08-05 19:43:30|42.85|42.85|42.59|42.59|42.85|42.85|42.59|42.59|0
1628192620000|2021-08-05 19:43:40|42.86|42.86|43.04|43.04|43.04|43.04|42.86|42.86|0
1628192630000|2021-08-05 19:43:50|42.84|42.84|42.89|42.89|42.89|42.89|42.84|42.84|0
1628192640000|2021-08-05 19:44:00|42.95|42.95|43.12|43.12|43.12|43.12|42.95|42.95|0
1628192650000|2021-08-05 19:44:10|42.93|42.93|43.2|43.2|43.2|43.2|42.93|42.93|0
1628192660000|2021-08-05 19:44:20|43.16|43.16|43.15|43.15|43.16|43.16|43.15|43.15|0
1628192670000|2021-08-05 19:44:30|43.07|43.07|43.21|43.21|43.21|43.21|43.07|43.07|0
1628192680000|2021-08-05 19:44:40|43.4|43.4|43.12|43.12|43.4|43.4|43.12|43.12|0
1628192690000|2021-08-05 19:44:50|43.29|43.29|43.27|43.27|43.29|43.29|43.27|43.27|0
1628192700000|2021-08-05 19:45:00|43.34|43.34|43.45|43.45|43.45|43.45|43.34|43.34|0
1628192710000|2021-08-05 19:45:10|43.28|43.28|43.29|43.29|43.29|43.29|43.28|43.28|0
1628192720000|2021-08-05 19:45:20|43.21|43.21|43.25|43.25|43.25|43.25|43.21|43.21|0
1628192730000|2021-08-05 19:45:30|43.21|43.21|43.21|43.21|43.21|43.21|43.21|43.21|0
1628192740000|2021-08-05 19:45:40|43.27|43.27|43.37|43.37|43.37|43.37|43.27|43.27|0
1628192750000|2021-08-05 19:45:50|43.25|43.25|42.85|42.85|43.25|43.25|42.85|42.85|0
1628192760000|2021-08-05 19:46:00|43.24|43.24|43.09|43.09|43.24|43.24|43.09|43.09|0
1628192770000|2021-08-05 19:46:10|42.99|42.99|43.06|43.06|43.06|43.06|42.99|42.99|0
1628192780000|2021-08-05 19:46:20|43.11|43.11|43|43|43.11|43.11|43|43|0
1628192790000|2021-08-05 19:46:30|42.96|42.96|42.92|42.92|42.96|42.96|42.92|42.92|0
1628192800000|2021-08-05 19:46:40|42.9|42.9|42.94|42.94|42.94|42.94|42.9|42.9|0
1628192810000|2021-08-05 19:46:50|42.87|42.87|42.81|42.81|42.87|42.87|42.81|42.81|0
1628192820000|2021-08-05 19:47:00|42.83|42.83|42.85|42.85|42.85|42.85|42.83|42.83|0
1628192830000|2021-08-05 19:47:10|42.64|42.64|42.7|42.7|42.7|42.7|42.64|42.64|0
1628192840000|2021-08-05 19:47:20|42.71|42.71|42.8|42.8|42.8|42.8|42.71|42.71|0
1628192850000|2021-08-05 19:47:30|42.82|42.82|42.79|42.79|42.82|42.82|42.79|42.79|0
1628192860000|2021-08-05 19:47:40|43.06|43.06|43.08|43.08|43.08|43.08|43.06|43.06|0
1628192870000|2021-08-05 19:47:50|43|43|42.8|42.8|43|43|42.8|42.8|0
1628192880000|2021-08-05 19:48:00|42.96|42.96|43.03|43.03|43.03|43.03|42.96|42.96|0
1628192890000|2021-08-05 19:48:10|42.93|42.93|43.02|43.02|43.02|43.02|42.93|42.93|0
1628192900000|2021-08-05 19:48:20|43.04|43.04|43.11|43.11|43.11|43.11|43.04|43.04|0
1628192910000|2021-08-05 19:48:30|43.16|43.16|43.12|43.12|43.16|43.16|43.12|43.12|0
1628192920000|2021-08-05 19:48:40|43.19|43.19|43.13|43.13|43.19|43.19|43.13|43.13|0
1628192930000|2021-08-05 19:48:50|43.09|43.09|42.9|42.9|43.09|43.09|42.9|42.9|0
1628192940000|2021-08-05 19:49:00|42.8|42.8|42.87|42.87|42.87|42.87|42.8|42.8|0
1628192950000|2021-08-05 19:49:10|42.49|42.49|42.69|42.69|42.69|42.69|42.49|42.49|0
1628192960000|2021-08-05 19:49:20|42.75|42.75|42.8|42.8|42.8|42.8|42.75|42.75|0
1628192970000|2021-08-05 19:49:30|42.76|42.76|42.78|42.78|42.78|42.78|42.76|42.76|0
1628192980000|2021-08-05 19:49:40|42.72|42.72|42.66|42.66|42.72|42.72|42.66|42.66|0
1628192990000|2021-08-05 19:49:50|42.5|42.5|42.56|42.56|42.56|42.56|42.5|42.5|0
1628193000000|2021-08-05 19:50:00|42.37|42.37|42.49|42.49|42.49|42.49|42.37|42.37|0
1628193010000|2021-08-05 19:50:10|42.46|42.46|42.37|42.37|42.46|42.46|42.37|42.37|0
1628193020000|2021-08-05 19:50:20|42.29|42.29|42.29|42.29|42.29|42.29|42.29|42.29|0
1628193030000|2021-08-05 19:50:30|42.31|42.31|42.31|42.31|42.31|42.31|42.31|42.31|0
1628193040000|2021-08-05 19:50:40|42.4|42.4|42.62|42.62|42.62|42.62|42.4|42.4|0
1628193050000|2021-08-05 19:50:50|42.64|42.64|42.75|42.75|42.75|42.75|42.64|42.64|0
1628193060000|2021-08-05 19:51:00|42.85|42.85|42.94|42.94|42.94|42.94|42.85|42.85|0
1628193070000|2021-08-05 19:51:10|42.93|42.93|42.73|42.73|42.93|42.93|42.73|42.73|0
1628193080000|2021-08-05 19:51:20|42.83|42.83|42.76|42.76|42.83|42.83|42.76|42.76|0
1628193090000|2021-08-05 19:51:30|42.85|42.85|42.85|42.85|42.85|42.85|42.85|42.85|0
1628193100000|2021-08-05 19:51:40|43.05|43.05|43.09|43.09|43.09|43.09|43.05|43.05|0
1628193110000|2021-08-05 19:51:50|42.96|42.96|42.94|42.94|42.96|42.96|42.94|42.94|0
1628193120000|2021-08-05 19:52:00|43.02|43.02|43.11|43.11|43.11|43.11|43.02|43.02|0
1628193130000|2021-08-05 19:52:10|43.03|43.03|43.02|43.02|43.03|43.03|43.02|43.02|0
1628193140000|2021-08-05 19:52:20|43.04|43.04|43.08|43.08|43.08|43.08|43.04|43.04|0
1628193150000|2021-08-05 19:52:30|43.06|43.06|42.88|42.88|43.06|43.06|42.88|42.88|0
1628193160000|2021-08-05 19:52:40|42.92|42.92|42.81|42.81|42.92|42.92|42.81|42.81|0
1628193170000|2021-08-05 19:52:50|42.78|42.78|42.36|42.36|42.78|42.78|42.36|42.36|0
1628193180000|2021-08-05 19:53:00|42.43|42.43|42.38|42.38|42.43|42.43|42.38|42.38|0
1628193190000|2021-08-05 19:53:10|42.5|42.5|42.41|42.41|42.5|42.5|42.41|42.41|0
1628193200000|2021-08-05 19:53:20|42.55|42.55|42.48|42.48|42.55|42.55|42.48|42.48|0
1628193210000|2021-08-05 19:53:30|42.37|42.37|42.37|42.37|42.37|42.37|42.37|42.37|0
1628193220000|2021-08-05 19:53:40|42.35|42.35|42.35|42.35|42.35|42.35|42.35|42.35|0
1628193230000|2021-08-05 19:53:50|42.31|42.31|42.31|42.31|42.31|42.31|42.31|42.31|0
1628193240000|2021-08-05 19:54:00|42.21|42.21|42.2|42.2|42.21|42.21|42.2|42.2|0
1628193250000|2021-08-05 19:54:10|42.19|42.19|42.36|42.36|42.36|42.36|42.19|42.19|0
1628193260000|2021-08-05 19:54:20|42.41|42.41|42.41|42.41|42.41|42.41|42.41|42.41|0
1628193270000|2021-08-05 19:54:30|42.55|42.55|42.49|42.49|42.55|42.55|42.49|42.49|0
1628193280000|2021-08-05 19:54:40|42.54|42.54|42.64|42.64|42.64|42.64|42.54|42.54|0
1628193290000|2021-08-05 19:54:50|42.59|42.59|42.57|42.57|42.59|42.59|42.57|42.57|0
1628193300000|2021-08-05 19:55:00|42.59|42.59|42.59|42.59|42.59|42.59|42.59|42.59|0
1628193310000|2021-08-05 19:55:10|42.6|42.6|42.7|42.7|42.7|42.7|42.6|42.6|0
1628193320000|2021-08-05 19:55:20|42.5|42.5|42.52|42.52|42.52|42.52|42.5|42.5|0
1628193330000|2021-08-05 19:55:30|42.58|42.58|42.58|42.58|42.58|42.58|42.58|42.58|0
1628193340000|2021-08-05 19:55:40|42.56|42.56|42.56|42.56|42.56|42.56|42.56|42.56|0
1628193350000|2021-08-05 19:55:50|42.6|42.6|42.58|42.58|42.6|42.6|42.58|42.58|0
1628193360000|2021-08-05 19:56:00|42.56|42.56|42.56|42.56|42.56|42.56|42.56|42.56|0
1628193370000|2021-08-05 19:56:10|42.67|42.67|42.67|42.67|42.67|42.67|42.67|42.67|0
1628193380000|2021-08-05 19:56:20|42.69|42.69|42.69|42.69|42.69|42.69|42.69|42.69|0
1628193390000|2021-08-05 19:56:30|42.72|42.72|42.73|42.73|42.73|42.73|42.72|42.72|0
1628193400000|2021-08-05 19:56:40|42.75|42.75|42.79|42.79|42.79|42.79|42.75|42.75|0
1628193410000|2021-08-05 19:56:50|42.8|42.8|42.84|42.84|42.84|42.84|42.8|42.8|0
1628193420000|2021-08-05 19:57:00|42.91|42.91|42.86|42.86|42.91|42.91|42.86|42.86|0
1628193430000|2021-08-05 19:57:10|42.89|42.89|42.9|42.9|42.9|42.9|42.89|42.89|0
1628193440000|2021-08-05 19:57:20|42.86|42.86|42.87|42.87|42.87|42.87|42.86|42.86|0
1628193450000|2021-08-05 19:57:30|42.9|42.9|42.83|42.83|42.9|42.9|42.83|42.83|0
1628193460000|2021-08-05 19:57:40|42.76|42.76|42.62|42.62|42.76|42.76|42.62|42.62|0
1628193470000|2021-08-05 19:57:50|42.58|42.58|42.59|42.59|42.59|42.59|42.58|42.58|0
1628193480000|2021-08-05 19:58:00|42.58|42.58|42.63|42.63|42.63|42.63|42.58|42.58|0
1628193490000|2021-08-05 19:58:10|42.58|42.58|42.6|42.6|42.6|42.6|42.58|42.58|0
1628193500000|2021-08-05 19:58:20|42.62|42.62|42.62|42.62|42.62|42.62|42.62|42.62|0
1628193510000|2021-08-05 19:58:30|42.75|42.75|42.74|42.74|42.75|42.75|42.74|42.74|0
1628193520000|2021-08-05 19:58:40|42.73|42.73|42.75|42.75|42.75|42.75|42.73|42.73|0
1628193530000|2021-08-05 19:58:50|42.77|42.77|42.75|42.75|42.77|42.77|42.75|42.75|0
1628193540000|2021-08-05 19:59:00|42.69|42.69|42.72|42.72|42.72|42.72|42.69|42.69|0
1628193550000|2021-08-05 19:59:10|42.75|42.75|42.83|42.83|42.83|42.83|42.75|42.75|0
1628193560000|2021-08-05 19:59:20|42.8|42.8|42.87|42.87|42.87|42.87|42.8|42.8|0
1628193570000|2021-08-05 19:59:30|42.91|42.91|42.94|42.94|42.94|42.94|42.91|42.91|0
1628193580000|2021-08-05 19:59:40|42.88|42.88|42.75|42.75|42.88|42.88|42.75|42.75|0
1628193590000|2021-08-05 19:59:50|42.79|42.79|42.66|42.66|42.79|42.79|42.66|42.66|0
1628193600000|2021-08-05 20:00:00|42.49|42.49|42.59|42.59|42.59|42.59|42.49|42.49|0
1628256600000|2021-08-06 13:30:00|48.28|48.28|48.28|48.28|48.28|48.28|48.28|48.28|0
1628256610000|2021-08-06 13:30:10|48.35|48.35|48.74|48.74|48.74|48.74|48.35|48.35|0
1628256620000|2021-08-06 13:30:20|49.15|49.15|49.63|49.63|49.63|49.63|49.15|49.15|0
1628256630000|2021-08-06 13:30:30|49.51|49.51|49.51|49.51|49.51|49.51|49.51|49.51|0
1628256640000|2021-08-06 13:30:40|49.87|49.87|49.56|49.56|49.87|49.87|49.56|49.56|0
1628256650000|2021-08-06 13:30:50|49.19|49.19|49.04|49.04|49.19|49.19|49.04|49.04|0
1628256660000|2021-08-06 13:31:00|49.1|49.1|48.79|48.79|49.1|49.1|48.79|48.79|0
1628256670000|2021-08-06 13:31:10|48.78|48.78|48.43|48.43|48.78|48.78|48.43|48.43|0
1628256680000|2021-08-06 13:31:20|48.52|48.52|48.12|48.12|48.52|48.52|48.12|48.12|0
1628256690000|2021-08-06 13:31:30|47.88|47.88|47.73|47.73|47.88|47.88|47.73|47.73|0
1628256700000|2021-08-06 13:31:40|47.51|47.51|47.39|47.39|47.51|47.51|47.39|47.39|0
1628256710000|2021-08-06 13:31:50|47.14|47.14|47.66|47.66|47.66|47.66|47.14|47.14|0
1628256720000|2021-08-06 13:32:00|47.47|47.47|47.41|47.41|47.47|47.47|47.41|47.41|0
1628256730000|2021-08-06 13:32:10|47.5|47.5|47.46|47.46|47.5|47.5|47.46|47.46|0
1628256740000|2021-08-06 13:32:20|47.3|47.3|47.63|47.63|47.63|47.63|47.3|47.3|0
1628256750000|2021-08-06 13:32:30|47.9|47.9|47.8|47.8|47.9|47.9|47.8|47.8|0
1628256760000|2021-08-06 13:32:40|47.61|47.61|47.55|47.55|47.61|47.61|47.55|47.55|0
1628256770000|2021-08-06 13:32:50|47.41|47.41|47.05|47.05|47.41|47.41|47.05|47.05|0
1628256780000|2021-08-06 13:33:00|47.23|47.23|47.43|47.43|47.43|47.43|47.23|47.23|0
1628256790000|2021-08-06 13:33:10|47.36|47.36|47.02|47.02|47.36|47.36|47.02|47.02|0
1628256800000|2021-08-06 13:33:20|46.96|46.96|47.12|47.12|47.12|47.12|46.96|46.96|0
1628256810000|2021-08-06 13:33:30|47.34|47.34|47.43|47.43|47.43|47.43|47.34|47.34|0
1628256820000|2021-08-06 13:33:40|47.38|47.38|47.59|47.59|47.59|47.59|47.38|47.38|0
1628256830000|2021-08-06 13:33:50|47.84|47.84|47.73|47.73|47.84|47.84|47.73|47.73|0
1628256840000|2021-08-06 13:34:00|47.71|47.71|47.78|47.78|47.78|47.78|47.71|47.71|0
1628256850000|2021-08-06 13:34:10|47.7|47.7|47.67|47.67|47.7|47.7|47.67|47.67|0
1628256860000|2021-08-06 13:34:20|47.63|47.63|48.04|48.04|48.04|48.04|47.63|47.63|0
1628256870000|2021-08-06 13:34:30|47.93|47.93|48.11|48.11|48.11|48.11|47.93|47.93|0
1628256880000|2021-08-06 13:34:40|48.05|48.05|47.93|47.93|48.05|48.05|47.93|47.93|0
1628256890000|2021-08-06 13:34:50|48.12|48.12|48.19|48.19|48.19|48.19|48.12|48.12|0
1628256900000|2021-08-06 13:35:00|48.27|48.27|48.1|48.1|48.27|48.27|48.1|48.1|0
1628256910000|2021-08-06 13:35:10|48.3|48.3|48.4|48.4|48.4|48.4|48.3|48.3|0
1628256920000|2021-08-06 13:35:20|48.3|48.3|48.3|48.3|48.3|48.3|48.3|48.3|0
1628256930000|2021-08-06 13:35:30|48.39|48.39|48.11|48.11|48.39|48.39|48.11|48.11|0
1628256940000|2021-08-06 13:35:40|48.17|48.17|47.9|47.9|48.17|48.17|47.9|47.9|0
1628256950000|2021-08-06 13:35:50|48.02|48.02|47.89|47.89|48.02|48.02|47.89|47.89|0
1628256960000|2021-08-06 13:36:00|47.91|47.91|47.72|47.72|47.91|47.91|47.72|47.72|0
1628256970000|2021-08-06 13:36:10|47.64|47.64|47.73|47.73|47.73|47.73|47.64|47.64|0
1628256980000|2021-08-06 13:36:20|47.8|47.8|47.47|47.47|47.8|47.8|47.47|47.47|0
1628256990000|2021-08-06 13:36:30|47.38|47.38|47.38|47.38|47.38|47.38|47.38|47.38|0
1628257000000|2021-08-06 13:36:40|47.37|47.37|47.54|47.54|47.54|47.54|47.37|47.37|0
1628257010000|2021-08-06 13:36:50|47.53|47.53|47.43|47.43|47.53|47.53|47.43|47.43|0
1628257020000|2021-08-06 13:37:00|47.41|47.41|47.43|47.43|47.43|47.43|47.41|47.41|0
1628257030000|2021-08-06 13:37:10|47.12|47.12|47.13|47.13|47.13|47.13|47.12|47.12|0
1628257040000|2021-08-06 13:37:20|47.25|47.25|47.3|47.3|47.3|47.3|47.25|47.25|0
1628257050000|2021-08-06 13:37:30|47.2|47.2|47.24|47.24|47.24|47.24|47.2|47.2|0
1628257060000|2021-08-06 13:37:40|47.38|47.38|47.58|47.58|47.58|47.58|47.38|47.38|0
1628257070000|2021-08-06 13:37:50|47.57|47.57|47.61|47.61|47.61|47.61|47.57|47.57|0
1628257080000|2021-08-06 13:38:00|47.81|47.81|47.9|47.9|47.9|47.9|47.81|47.81|0
1628257090000|2021-08-06 13:38:10|47.89|47.89|48.18|48.18|48.18|48.18|47.89|47.89|0
1628257100000|2021-08-06 13:38:20|48.1|48.1|48.1|48.1|48.1|48.1|48.1|48.1|0
1628257110000|2021-08-06 13:38:30|48.3|48.3|47.88|47.88|48.3|48.3|47.88|47.88|0
1628257120000|2021-08-06 13:38:40|47.99|47.99|47.86|47.86|47.99|47.99|47.86|47.86|0
1628257130000|2021-08-06 13:38:50|47.93|47.93|47.93|47.93|47.93|47.93|47.93|47.93|0
1628257140000|2021-08-06 13:39:00|47.91|47.91|47.93|47.93|47.93|47.93|47.91|47.91|0
1628257150000|2021-08-06 13:39:10|47.75|47.75|47.69|47.69|47.75|47.75|47.69|47.69|0
1628257160000|2021-08-06 13:39:20|47.35|47.35|47.38|47.38|47.38|47.38|47.35|47.35|0
1628257170000|2021-08-06 13:39:30|47.39|47.39|47.39|47.39|47.39|47.39|47.39|47.39|0
1628257180000|2021-08-06 13:39:40|47.61|47.61|47.51|47.51|47.61|47.61|47.51|47.51|0
1628257190000|2021-08-06 13:39:50|47.55|47.55|47.8|47.8|47.8|47.8|47.55|47.55|0
1628257200000|2021-08-06 13:40:00|47.62|47.62|47.65|47.65|47.65|47.65|47.62|47.62|0
1628257210000|2021-08-06 13:40:10|47.52|47.52|47.65|47.65|47.65|47.65|47.52|47.52|0
1628257220000|2021-08-06 13:40:20|47.96|47.96|48.44|48.44|48.44|48.44|47.96|47.96|0
1628257230000|2021-08-06 13:40:30|48.58|48.58|48.18|48.18|48.58|48.58|48.18|48.18|0
1628257240000|2021-08-06 13:40:40|48.35|48.35|48.33|48.33|48.35|48.35|48.33|48.33|0
1628257250000|2021-08-06 13:40:50|48.19|48.19|48.13|48.13|48.19|48.19|48.13|48.13|0
1628257260000|2021-08-06 13:41:00|48.58|48.58|49.15|49.15|49.15|49.15|48.58|48.58|0
1628257270000|2021-08-06 13:41:10|49.51|49.51|49.67|49.67|49.67|49.67|49.51|49.51|0
1628257280000|2021-08-06 13:41:20|49.9|49.9|49.89|49.89|49.9|49.9|49.89|49.89|0
1628257290000|2021-08-06 13:41:30|49.65|49.65|49.52|49.52|49.65|49.65|49.52|49.52|0
1628257300000|2021-08-06 13:41:40|49.41|49.41|49.6|49.6|49.6|49.6|49.41|49.41|0
1628257310000|2021-08-06 13:41:50|49.55|49.55|49.9|49.9|49.9|49.9|49.55|49.55|0
1628257320000|2021-08-06 13:42:00|50.1|50.1|50.06|50.06|50.1|50.1|50.06|50.06|0
1628257330000|2021-08-06 13:42:10|49.95|49.95|49.49|49.49|49.95|49.95|49.49|49.49|0
1628257340000|2021-08-06 13:42:20|49.59|49.59|49.61|49.61|49.61|49.61|49.59|49.59|0
1628257350000|2021-08-06 13:42:30|49.79|49.79|49.92|49.92|49.92|49.92|49.79|49.79|0
1628257360000|2021-08-06 13:42:40|50.01|50.01|49.72|49.72|50.01|50.01|49.72|49.72|0
1628257370000|2021-08-06 13:42:50|49.81|49.81|49.71|49.71|49.81|49.81|49.71|49.71|0
1628257380000|2021-08-06 13:43:00|49.94|49.94|49.92|49.92|49.94|49.94|49.92|49.92|0
1628257390000|2021-08-06 13:43:10|50.14|50.14|50.3|50.3|50.3|50.3|50.14|50.14|0
1628257400000|2021-08-06 13:43:20|50.67|50.67|50.56|50.56|50.67|50.67|50.56|50.56|0
1628257410000|2021-08-06 13:43:30|50.71|50.71|50.72|50.72|50.72|50.72|50.71|50.71|0
1628257420000|2021-08-06 13:43:40|50.5|50.5|50.47|50.47|50.5|50.5|50.47|50.47|0
1628257430000|2021-08-06 13:43:50|50.77|50.77|50.56|50.56|50.77|50.77|50.56|50.56|0
1628257440000|2021-08-06 13:44:00|50.73|50.73|50.82|50.82|50.82|50.82|50.73|50.73|0
1628257450000|2021-08-06 13:44:10|50.72|50.72|50.6|50.6|50.72|50.72|50.6|50.6|0
1628257460000|2021-08-06 13:44:20|50.29|50.29|50.06|50.06|50.29|50.29|50.06|50.06|0
1628257470000|2021-08-06 13:44:30|49.8|49.8|49.59|49.59|49.8|49.8|49.59|49.59|0
1628257480000|2021-08-06 13:44:40|49.65|49.65|49.51|49.51|49.65|49.65|49.51|49.51|0
1628257490000|2021-08-06 13:44:50|49.57|49.57|49.41|49.41|49.57|49.57|49.41|49.41|0
1628257500000|2021-08-06 13:45:00|49.55|49.55|49.64|49.64|49.64|49.64|49.55|49.55|0
1628257510000|2021-08-06 13:45:10|49.51|49.51|49.71|49.71|49.71|49.71|49.51|49.51|0
1628257520000|2021-08-06 13:45:20|49.68|49.68|49.72|49.72|49.72|49.72|49.68|49.68|0
1628257530000|2021-08-06 13:45:30|49.67|49.67|49.67|49.67|49.67|49.67|49.67|49.67|0
1628257540000|2021-08-06 13:45:40|49.34|49.34|49.36|49.36|49.36|49.36|49.34|49.34|0
1628257550000|2021-08-06 13:45:50|48.93|48.93|48.9|48.9|48.93|48.93|48.9|48.9|0
1628257560000|2021-08-06 13:46:00|48.69|48.69|48.74|48.74|48.74|48.74|48.69|48.69|0
1628257570000|2021-08-06 13:46:10|48.85|48.85|48.82|48.82|48.85|48.85|48.82|48.82|0
1628257580000|2021-08-06 13:46:20|48.69|48.69|48.74|48.74|48.74|48.74|48.69|48.69|0
1628257590000|2021-08-06 13:46:30|48.76|48.76|48.7|48.7|48.76|48.76|48.7|48.7|0
1628257600000|2021-08-06 13:46:40|48.64|48.64|48.8|48.8|48.8|48.8|48.64|48.64|0
1628257610000|2021-08-06 13:46:50|48.87|48.87|48.82|48.82|48.87|48.87|48.82|48.82|0
1628257620000|2021-08-06 13:47:00|49|49|49.05|49.05|49.05|49.05|49|49|0
1628257630000|2021-08-06 13:47:10|48.8|48.8|48.77|48.77|48.8|48.8|48.77|48.77|0
1628257640000|2021-08-06 13:47:20|48.91|48.91|49.13|49.13|49.13|49.13|48.91|48.91|0
1628257650000|2021-08-06 13:47:30|49.25|49.25|49.01|49.01|49.25|49.25|49.01|49.01|0
1628257660000|2021-08-06 13:47:40|49.08|49.08|48.94|48.94|49.08|49.08|48.94|48.94|0
1628257670000|2021-08-06 13:47:50|49.1|49.1|49.09|49.09|49.1|49.1|49.09|49.09|0
1628257680000|2021-08-06 13:48:00|49.1|49.1|49.23|49.23|49.23|49.23|49.1|49.1|0
1628257690000|2021-08-06 13:48:10|49.2|49.2|49.11|49.11|49.2|49.2|49.11|49.11|0
1628257700000|2021-08-06 13:48:20|49.2|49.2|49.19|49.19|49.2|49.2|49.19|49.19|0
1628257710000|2021-08-06 13:48:30|49.14|49.14|49.23|49.23|49.23|49.23|49.14|49.14|0
1628257720000|2021-08-06 13:48:40|49.38|49.38|49.41|49.41|49.41|49.41|49.38|49.38|0
1628257730000|2021-08-06 13:48:50|49.46|49.46|49.52|49.52|49.52|49.52|49.46|49.46|0
1628257740000|2021-08-06 13:49:00|49.63|49.63|49.52|49.52|49.63|49.63|49.52|49.52|0
1628257750000|2021-08-06 13:49:10|49.51|49.51|49.47|49.47|49.51|49.51|49.47|49.47|0
1628257760000|2021-08-06 13:49:20|49.59|49.59|49.92|49.92|49.92|49.92|49.59|49.59|0
1628257770000|2021-08-06 13:49:30|49.72|49.72|49.66|49.66|49.72|49.72|49.66|49.66|0
1628257780000|2021-08-06 13:49:40|49.84|49.84|49.87|49.87|49.87|49.87|49.84|49.84|0
1628257790000|2021-08-06 13:49:50|49.84|49.84|49.66|49.66|49.84|49.84|49.66|49.66|0
1628257800000|2021-08-06 13:50:00|49.65|49.65|49.49|49.49|49.65|49.65|49.49|49.49|0
1628257810000|2021-08-06 13:50:10|49.42|49.42|49.39|49.39|49.42|49.42|49.39|49.39|0
1628257820000|2021-08-06 13:50:20|49.11|49.11|48.97|48.97|49.11|49.11|48.97|48.97|0
1628257830000|2021-08-06 13:50:30|48.9|48.9|49.18|49.18|49.18|49.18|48.9|48.9|0
1628257840000|2021-08-06 13:50:40|49.15|49.15|49.17|49.17|49.17|49.17|49.15|49.15|0
1628257850000|2021-08-06 13:50:50|49.19|49.19|49.43|49.43|49.43|49.43|49.19|49.19|0
1628257860000|2021-08-06 13:51:00|49.42|49.42|49.37|49.37|49.42|49.42|49.37|49.37|0
1628257870000|2021-08-06 13:51:10|49.2|49.2|49.1|49.1|49.2|49.2|49.1|49.1|0
1628257880000|2021-08-06 13:51:20|49.34|49.34|49.24|49.24|49.34|49.34|49.24|49.24|0
1628257890000|2021-08-06 13:51:30|49.23|49.23|49.35|49.35|49.35|49.35|49.23|49.23|0
1628257900000|2021-08-06 13:51:40|49.51|49.51|49.63|49.63|49.63|49.63|49.51|49.51|0
1628257910000|2021-08-06 13:51:50|49.62|49.62|49.62|49.62|49.62|49.62|49.62|49.62|0
1628257920000|2021-08-06 13:52:00|49.41|49.41|49.32|49.32|49.41|49.41|49.32|49.32|0
1628257930000|2021-08-06 13:52:10|49.36|49.36|49.46|49.46|49.46|49.46|49.36|49.36|0
1628257940000|2021-08-06 13:52:20|49.4|49.4|49.43|49.43|49.43|49.43|49.4|49.4|0
1628257950000|2021-08-06 13:52:30|49.31|49.31|49.26|49.26|49.31|49.31|49.26|49.26|0
1628257960000|2021-08-06 13:52:40|49.31|49.31|49.38|49.38|49.38|49.38|49.31|49.31|0
1628257970000|2021-08-06 13:52:50|49.3|49.3|49.2|49.2|49.3|49.3|49.2|49.2|0
1628257980000|2021-08-06 13:53:00|49.23|49.23|49.23|49.23|49.23|49.23|49.23|49.23|0
1628257990000|2021-08-06 13:53:10|48.97|48.97|48.89|48.89|48.97|48.97|48.89|48.89|0
1628258000000|2021-08-06 13:53:20|48.91|48.91|48.99|48.99|48.99|48.99|48.91|48.91|0
1628258010000|2021-08-06 13:53:30|48.89|48.89|48.69|48.69|48.89|48.89|48.69|48.69|0
1628258020000|2021-08-06 13:53:40|47.82|47.82|47.87|47.87|47.87|47.87|47.82|47.82|0
1628258030000|2021-08-06 13:53:50|47.89|47.89|47.99|47.99|47.99|47.99|47.89|47.89|0
1628258040000|2021-08-06 13:54:00|47.86|47.86|47.97|47.97|47.97|47.97|47.86|47.86|0
1628258050000|2021-08-06 13:54:10|47.64|47.64|47.58|47.58|47.64|47.64|47.58|47.58|0
1628258060000|2021-08-06 13:54:20|47.44|47.44|47.4|47.4|47.44|47.44|47.4|47.4|0
1628258070000|2021-08-06 13:54:30|47.58|47.58|47.55|47.55|47.58|47.58|47.55|47.55|0
1628258080000|2021-08-06 13:54:40|47.51|47.51|47.6|47.6|47.6|47.6|47.51|47.51|0
1628258090000|2021-08-06 13:54:50|47.64|47.64|47.57|47.57|47.64|47.64|47.57|47.57|0
1628258100000|2021-08-06 13:55:00|47.69|47.69|47.8|47.8|47.8|47.8|47.69|47.69|0
1628258120000|2021-08-06 13:55:20|47.7|47.7|47.68|47.68|47.7|47.7|47.68|47.68|0
1628258130000|2021-08-06 13:55:30|47.75|47.75|47.81|47.81|47.81|47.81|47.75|47.75|0
1628258140000|2021-08-06 13:55:40|47.66|47.66|47.76|47.76|47.76|47.76|47.66|47.66|0
1628258150000|2021-08-06 13:55:50|47.82|47.82|47.88|47.88|47.88|47.88|47.82|47.82|0
1628258160000|2021-08-06 13:56:00|47.75|47.75|47.73|47.73|47.75|47.75|47.73|47.73|0
1628258170000|2021-08-06 13:56:10|47.7|47.7|47.43|47.43|47.7|47.7|47.43|47.43|0
1628258180000|2021-08-06 13:56:20|47.38|47.38|47.39|47.39|47.39|47.39|47.38|47.38|0
1628258190000|2021-08-06 13:56:30|47.48|47.48|47.48|47.48|47.48|47.48|47.48|47.48|0
1628258200000|2021-08-06 13:56:40|47.41|47.41|47.63|47.63|47.63|47.63|47.41|47.41|0
1628258210000|2021-08-06 13:56:50|47.54|47.54|47.42|47.42|47.54|47.54|47.42|47.42|0
1628258220000|2021-08-06 13:57:00|47.54|47.54|47.59|47.59|47.59|47.59|47.54|47.54|0
1628258230000|2021-08-06 13:57:10|47.6|47.6|47.76|47.76|47.76|47.76|47.6|47.6|0
1628258240000|2021-08-06 13:57:20|47.73|47.73|47.74|47.74|47.74|47.74|47.73|47.73|0
1628258250000|2021-08-06 13:57:30|47.77|47.77|47.76|47.76|47.77|47.77|47.76|47.76|0
1628258260000|2021-08-06 13:57:40|47.75|47.75|47.88|47.88|47.88|47.88|47.75|47.75|0
1628258270000|2021-08-06 13:57:50|47.98|47.98|48.18|48.18|48.18|48.18|47.98|47.98|0
1628258280000|2021-08-06 13:58:00|48.4|48.4|48.4|48.4|48.4|48.4|48.4|48.4|0
1628258290000|2021-08-06 13:58:10|48.27|48.27|48.27|48.27|48.27|48.27|48.27|48.27|0
1628258300000|2021-08-06 13:58:20|48.28|48.28|48.3|48.3|48.3|48.3|48.28|48.28|0
1628258310000|2021-08-06 13:58:30|48.29|48.29|48.29|48.29|48.29|48.29|48.29|48.29|0
1628258320000|2021-08-06 13:58:40|48.24|48.24|48.24|48.24|48.24|48.24|48.24|48.24|0
1628258330000|2021-08-06 13:58:50|48.27|48.27|48.33|48.33|48.33|48.33|48.27|48.27|0
1628258340000|2021-08-06 13:59:00|48.44|48.44|48.58|48.58|48.58|48.58|48.44|48.44|0
1628258350000|2021-08-06 13:59:10|48.37|48.37|48.4|48.4|48.4|48.4|48.37|48.37|0
1628258360000|2021-08-06 13:59:20|48.41|48.41|48.18|48.18|48.41|48.41|48.18|48.18|0
1628258370000|2021-08-06 13:59:30|48.23|48.23|48.34|48.34|48.34|48.34|48.23|48.23|0
1628258380000|2021-08-06 13:59:40|48.24|48.24|48.29|48.29|48.29|48.29|48.24|48.24|0
1628258390000|2021-08-06 13:59:50|48.31|48.31|48.3|48.3|48.31|48.31|48.3|48.3|0
1628258400000|2021-08-06 14:00:00|48.16|48.16|48.16|48.16|48.16|48.16|48.16|48.16|0
1628258410000|2021-08-06 14:00:10|47.63|47.63|47.58|47.58|47.63|47.63|47.58|47.58|0
1628258420000|2021-08-06 14:00:20|47.68|47.68|47.73|47.73|47.73|47.73|47.68|47.68|0
1628258430000|2021-08-06 14:00:30|47.8|47.8|47.8|47.8|47.8|47.8|47.8|47.8|0
1628258440000|2021-08-06 14:00:40|47.73|47.73|47.78|47.78|47.78|47.78|47.73|47.73|0
1628258450000|2021-08-06 14:00:50|47.93|47.93|47.99|47.99|47.99|47.99|47.93|47.93|0
1628258460000|2021-08-06 14:01:00|48.05|48.05|47.87|47.87|48.05|48.05|47.87|47.87|0
1628258470000|2021-08-06 14:01:10|47.98|47.98|47.98|47.98|47.98|47.98|47.98|47.98|0
1628258480000|2021-08-06 14:01:20|48.01|48.01|48.05|48.05|48.05|48.05|48.01|48.01|0
1628258490000|2021-08-06 14:01:30|47.92|47.92|47.92|47.92|47.92|47.92|47.92|47.92|0
1628258500000|2021-08-06 14:01:40|47.89|47.89|47.87|47.87|47.89|47.89|47.87|47.87|0
1628258510000|2021-08-06 14:01:50|47.88|47.88|47.73|47.73|47.88|47.88|47.73|47.73|0
1628258520000|2021-08-06 14:02:00|47.75|47.75|47.78|47.78|47.78|47.78|47.75|47.75|0
1628258530000|2021-08-06 14:02:10|47.8|47.8|47.81|47.81|47.81|47.81|47.8|47.8|0
1628258540000|2021-08-06 14:02:20|47.93|47.93|47.93|47.93|47.93|47.93|47.93|47.93|0
1628258550000|2021-08-06 14:02:30|47.89|47.89|47.96|47.96|47.96|47.96|47.89|47.89|0
1628258560000|2021-08-06 14:02:40|47.9|47.9|47.98|47.98|47.98|47.98|47.9|47.9|0
1628258570000|2021-08-06 14:02:50|48.26|48.26|48.38|48.38|48.38|48.38|48.26|48.26|0
1628258580000|2021-08-06 14:03:00|48.34|48.34|48.37|48.37|48.37|48.37|48.34|48.34|0
1628258590000|2021-08-06 14:03:10|48.49|48.49|48.52|48.52|48.52|48.52|48.49|48.49|0
1628258600000|2021-08-06 14:03:20|48.25|48.25|48.28|48.28|48.28|48.28|48.25|48.25|0
1628258610000|2021-08-06 14:03:30|48.24|48.24|48.29|48.29|48.29|48.29|48.24|48.24|0
1628258620000|2021-08-06 14:03:40|48.34|48.34|48.46|48.46|48.46|48.46|48.34|48.34|0
1628258630000|2021-08-06 14:03:50|48.35|48.35|48.61|48.61|48.61|48.61|48.35|48.35|0
1628258640000|2021-08-06 14:04:00|48.48|48.48|48.54|48.54|48.54|48.54|48.48|48.48|0
1628258650000|2021-08-06 14:04:10|48.6|48.6|48.6|48.6|48.6|48.6|48.6|48.6|0
1628258660000|2021-08-06 14:04:20|48.5|48.5|48.31|48.31|48.5|48.5|48.31|48.31|0
1628258670000|2021-08-06 14:04:30|48.24|48.24|48.32|48.32|48.32|48.32|48.24|48.24|0
1628258680000|2021-08-06 14:04:40|48.41|48.41|48.36|48.36|48.41|48.41|48.36|48.36|0
1628258690000|2021-08-06 14:04:50|48.43|48.43|48.44|48.44|48.44|48.44|48.43|48.43|0
1628258700000|2021-08-06 14:05:00|48.55|48.55|48.54|48.54|48.55|48.55|48.54|48.54|0
1628258710000|2021-08-06 14:05:10|48.5|48.5|48.35|48.35|48.5|48.5|48.35|48.35|0
1628258720000|2021-08-06 14:05:20|48.32|48.32|48.33|48.33|48.33|48.33|48.32|48.32|0
1628258730000|2021-08-06 14:05:30|48.46|48.46|48.4|48.4|48.46|48.46|48.4|48.4|0
1628258740000|2021-08-06 14:05:40|48.37|48.37|48.29|48.29|48.37|48.37|48.29|48.29|0
1628258750000|2021-08-06 14:05:50|48.23|48.23|48.13|48.13|48.23|48.23|48.13|48.13|0
1628258760000|2021-08-06 14:06:00|48.2|48.2|48.23|48.23|48.23|48.23|48.2|48.2|0
1628258770000|2021-08-06 14:06:10|48.22|48.22|48.31|48.31|48.31|48.31|48.22|48.22|0
1628258780000|2021-08-06 14:06:20|48.33|48.33|48.32|48.32|48.33|48.33|48.32|48.32|0
1628258790000|2021-08-06 14:06:30|48.29|48.29|48.29|48.29|48.29|48.29|48.29|48.29|0
1628258800000|2021-08-06 14:06:40|48.32|48.32|48.39|48.39|48.39|48.39|48.32|48.32|0
1628258810000|2021-08-06 14:06:50|48.38|48.38|48.52|48.52|48.52|48.52|48.38|48.38|0
1628258820000|2021-08-06 14:07:00|48.65|48.65|48.62|48.62|48.65|48.65|48.62|48.62|0
1628258830000|2021-08-06 14:07:10|48.5|48.5|48.44|48.44|48.5|48.5|48.44|48.44|0
1628258840000|2021-08-06 14:07:20|48.2|48.2|48.19|48.19|48.2|48.2|48.19|48.19|0
1628258850000|2021-08-06 14:07:30|47.79|47.79|47.78|47.78|47.79|47.79|47.78|47.78|0
1628258860000|2021-08-06 14:07:40|47.79|47.79|47.72|47.72|47.79|47.79|47.72|47.72|0
1628258870000|2021-08-06 14:07:50|47.85|47.85|47.89|47.89|47.89|47.89|47.85|47.85|0
1628258880000|2021-08-06 14:08:00|47.86|47.86|47.82|47.82|47.86|47.86|47.82|47.82|0
1628258890000|2021-08-06 14:08:10|47.78|47.78|47.64|47.64|47.78|47.78|47.64|47.64|0
1628258900000|2021-08-06 14:08:20|47.69|47.69|47.81|47.81|47.81|47.81|47.69|47.69|0
1628258910000|2021-08-06 14:08:30|47.83|47.83|47.85|47.85|47.85|47.85|47.83|47.83|0
1628258920000|2021-08-06 14:08:40|47.68|47.68|47.64|47.64|47.68|47.68|47.64|47.64|0
1628258930000|2021-08-06 14:08:50|47.69|47.69|47.56|47.56|47.69|47.69|47.56|47.56|0
1628258940000|2021-08-06 14:09:00|47.89|47.89|47.89|47.89|47.89|47.89|47.89|47.89|0
1628258950000|2021-08-06 14:09:10|47.81|47.81|47.8|47.8|47.81|47.81|47.8|47.8|0
1628258960000|2021-08-06 14:09:20|48.02|48.02|47.97|47.97|48.02|48.02|47.97|47.97|0
1628258970000|2021-08-06 14:09:30|47.87|47.87|47.83|47.83|47.87|47.87|47.83|47.83|0
1628258980000|2021-08-06 14:09:40|47.81|47.81|47.8|47.8|47.81|47.81|47.8|47.8|0
1628258990000|2021-08-06 14:09:50|47.87|47.87|47.87|47.87|47.87|47.87|47.87|47.87|0
1628259010000|2021-08-06 14:10:10|47.96|47.96|47.84|47.84|47.96|47.96|47.84|47.84|0
1628259020000|2021-08-06 14:10:20|47.96|47.96|48.13|48.13|48.13|48.13|47.96|47.96|0
1628259030000|2021-08-06 14:10:30|48.11|48.11|47.89|47.89|48.11|48.11|47.89|47.89|0
1628259040000|2021-08-06 14:10:40|47.92|47.92|47.98|47.98|47.98|47.98|47.92|47.92|0
1628259050000|2021-08-06 14:10:50|48|48|47.95|47.95|48|48|47.95|47.95|0
1628259060000|2021-08-06 14:11:00|47.72|47.72|47.73|47.73|47.73|47.73|47.72|47.72|0
1628259070000|2021-08-06 14:11:10|47.68|47.68|47.64|47.64|47.68|47.68|47.64|47.64|0
1628259080000|2021-08-06 14:11:20|47.58|47.58|47.51|47.51|47.58|47.58|47.51|47.51|0
1628259090000|2021-08-06 14:11:30|47.48|47.48|47.63|47.63|47.63|47.63|47.48|47.48|0
1628259100000|2021-08-06 14:11:40|47.62|47.62|47.62|47.62|47.62|47.62|47.62|47.62|0
1628259110000|2021-08-06 14:11:50|47.63|47.63|47.71|47.71|47.71|47.71|47.63|47.63|0
1628259120000|2021-08-06 14:12:00|47.76|47.76|47.76|47.76|47.76|47.76|47.76|47.76|0
1628259130000|2021-08-06 14:12:10|47.68|47.68|47.51|47.51|47.68|47.68|47.51|47.51|0
1628259140000|2021-08-06 14:12:20|47.63|47.63|47.67|47.67|47.67|47.67|47.63|47.63|0
1628259150000|2021-08-06 14:12:30|47.71|47.71|47.72|47.72|47.72|47.72|47.71|47.71|0
1628259160000|2021-08-06 14:12:40|47.68|47.68|47.65|47.65|47.68|47.68|47.65|47.65|0
1628259170000|2021-08-06 14:12:50|47.47|47.47|47.36|47.36|47.47|47.47|47.36|47.36|0
1628259180000|2021-08-06 14:13:00|47.38|47.38|47.44|47.44|47.44|47.44|47.38|47.38|0
1628259190000|2021-08-06 14:13:10|47.51|47.51|47.58|47.58|47.58|47.58|47.51|47.51|0
1628259200000|2021-08-06 14:13:20|47.55|47.55|47.51|47.51|47.55|47.55|47.51|47.51|0
1628259210000|2021-08-06 14:13:30|47.59|47.59|47.55|47.55|47.59|47.59|47.55|47.55|0
1628259220000|2021-08-06 14:13:40|47.75|47.75|47.64|47.64|47.75|47.75|47.64|47.64|0
1628259230000|2021-08-06 14:13:50|47.77|47.77|47.77|47.77|47.77|47.77|47.77|47.77|0
1628259240000|2021-08-06 14:14:00|47.94|47.94|47.96|47.96|47.96|47.96|47.94|47.94|0
1628259250000|2021-08-06 14:14:10|47.94|47.94|48.02|48.02|48.02|48.02|47.94|47.94|0
1628259260000|2021-08-06 14:14:20|47.76|47.76|47.73|47.73|47.76|47.76|47.73|47.73|0
1628259270000|2021-08-06 14:14:30|47.84|47.84|47.78|47.78|47.84|47.84|47.78|47.78|0
1628259280000|2021-08-06 14:14:40|47.87|47.87|47.85|47.85|47.87|47.87|47.85|47.85|0
1628259290000|2021-08-06 14:14:50|47.86|47.86|47.92|47.92|47.92|47.92|47.86|47.86|0
1628259300000|2021-08-06 14:15:00|47.98|47.98|47.98|47.98|47.98|47.98|47.98|47.98|0
1628259310000|2021-08-06 14:15:10|47.85|47.85|47.82|47.82|47.85|47.85|47.82|47.82|0
1628259320000|2021-08-06 14:15:20|47.88|47.88|47.88|47.88|47.88|47.88|47.88|47.88|0
1628259330000|2021-08-06 14:15:30|47.83|47.83|47.82|47.82|47.83|47.83|47.82|47.82|0
1628259340000|2021-08-06 14:15:40|47.8|47.8|47.67|47.67|47.8|47.8|47.67|47.67|0
1628259350000|2021-08-06 14:15:50|47.65|47.65|47.68|47.68|47.68|47.68|47.65|47.65|0
1628259370000|2021-08-06 14:16:10|47.7|47.7|47.55|47.55|47.7|47.7|47.55|47.55|0
1628259380000|2021-08-06 14:16:20|47.53|47.53|47.53|47.53|47.53|47.53|47.53|47.53|0
1628259390000|2021-08-06 14:16:30|47.48|47.48|47.54|47.54|47.54|47.54|47.48|47.48|0
1628259400000|2021-08-06 14:16:40|47.51|47.51|47.51|47.51|47.51|47.51|47.51|47.51|0
1628259410000|2021-08-06 14:16:50|47.49|47.49|47.48|47.48|47.49|47.49|47.48|47.48|0
1628259420000|2021-08-06 14:17:00|47.22|47.22|47.22|47.22|47.22|47.22|47.22|47.22|0
1628259430000|2021-08-06 14:17:10|47.07|47.07|47.06|47.06|47.07|47.07|47.06|47.06|0
1628259440000|2021-08-06 14:17:20|47.12|47.12|47.07|47.07|47.12|47.12|47.07|47.07|0
1628259450000|2021-08-06 14:17:30|47.22|47.22|47.08|47.08|47.22|47.22|47.08|47.08|0
1628259460000|2021-08-06 14:17:40|47.04|47.04|47.06|47.06|47.06|47.06|47.04|47.04|0
1628259470000|2021-08-06 14:17:50|47.09|47.09|47.09|47.09|47.09|47.09|47.09|47.09|0
1628259480000|2021-08-06 14:18:00|46.91|46.91|46.93|46.93|46.93|46.93|46.91|46.91|0
1628259490000|2021-08-06 14:18:10|46.78|46.78|46.92|46.92|46.92|46.92|46.78|46.78|0
1628259500000|2021-08-06 14:18:20|46.87|46.87|46.87|46.87|46.87|46.87|46.87|46.87|0
1628259510000|2021-08-06 14:18:30|46.95|46.95|46.89|46.89|46.95|46.95|46.89|46.89|0
1628259520000|2021-08-06 14:18:40|46.73|46.73|46.25|46.25|46.73|46.73|46.25|46.25|0
1628259530000|2021-08-06 14:18:50|46.34|46.34|46.47|46.47|46.47|46.47|46.34|46.34|0
1628259540000|2021-08-06 14:19:00|46.34|46.34|46.29|46.29|46.34|46.34|46.29|46.29|0
1628259550000|2021-08-06 14:19:10|46.28|46.28|46.19|46.19|46.28|46.28|46.19|46.19|0
1628259560000|2021-08-06 14:19:20|46.17|46.17|46.17|46.17|46.17|46.17|46.17|46.17|0
1628259570000|2021-08-06 14:19:30|46.09|46.09|46.24|46.24|46.24|46.24|46.09|46.09|0
1628259580000|2021-08-06 14:19:40|46.2|46.2|46.2|46.2|46.2|46.2|46.2|46.2|0
1628259590000|2021-08-06 14:19:50|46.15|46.15|46.05|46.05|46.15|46.15|46.05|46.05|0
1628259600000|2021-08-06 14:20:00|45.98|45.98|46.12|46.12|46.12|46.12|45.98|45.98|0
1628259610000|2021-08-06 14:20:10|46.05|46.05|46.06|46.06|46.06|46.06|46.05|46.05|0
1628259620000|2021-08-06 14:20:20|46.1|46.1|46.11|46.11|46.11|46.11|46.1|46.1|0
1628259630000|2021-08-06 14:20:30|46.21|46.21|46.26|46.26|46.26|46.26|46.21|46.21|0
1628259640000|2021-08-06 14:20:40|46.41|46.41|46.44|46.44|46.44|46.44|46.41|46.41|0
1628259650000|2021-08-06 14:20:50|46.34|46.34|46.34|46.34|46.34|46.34|46.34|46.34|0
1628259660000|2021-08-06 14:21:00|46.4|46.4|46.29|46.29|46.4|46.4|46.29|46.29|0
1628259670000|2021-08-06 14:21:10|46.36|46.36|46.28|46.28|46.36|46.36|46.28|46.28|0
1628259680000|2021-08-06 14:21:20|46.34|46.34|46.25|46.25|46.34|46.34|46.25|46.25|0
1628259690000|2021-08-06 14:21:30|46.28|46.28|46.37|46.37|46.37|46.37|46.28|46.28|0
1628259700000|2021-08-06 14:21:40|46.35|46.35|46.31|46.31|46.35|46.35|46.31|46.31|0
1628259710000|2021-08-06 14:21:50|46.36|46.36|46.38|46.38|46.38|46.38|46.36|46.36|0
1628259720000|2021-08-06 14:22:00|46.37|46.37|46.4|46.4|46.4|46.4|46.37|46.37|0
1628259740000|2021-08-06 14:22:20|46.38|46.38|46.41|46.41|46.41|46.41|46.38|46.38|0
1628259750000|2021-08-06 14:22:30|46.43|46.43|46.38|46.38|46.43|46.43|46.38|46.38|0
1628259760000|2021-08-06 14:22:40|46.14|46.14|46.11|46.11|46.14|46.14|46.11|46.11|0
1628259770000|2021-08-06 14:22:50|46.09|46.09|46.17|46.17|46.17|46.17|46.09|46.09|0
1628259780000|2021-08-06 14:23:00|45.98|45.98|45.97|45.97|45.98|45.98|45.97|45.97|0
1628259790000|2021-08-06 14:23:10|45.99|45.99|45.99|45.99|45.99|45.99|45.99|45.99|0
1628259800000|2021-08-06 14:23:20|46.03|46.03|46.01|46.01|46.03|46.03|46.01|46.01|0
1628259810000|2021-08-06 14:23:30|46.11|46.11|46.08|46.08|46.11|46.11|46.08|46.08|0
1628259820000|2021-08-06 14:23:40|46.05|46.05|46.1|46.1|46.1|46.1|46.05|46.05|0
1628259830000|2021-08-06 14:23:50|46.13|46.13|46.08|46.08|46.13|46.13|46.08|46.08|0
1628259840000|2021-08-06 14:24:00|46.1|46.1|46.13|46.13|46.13|46.13|46.1|46.1|0
1628259850000|2021-08-06 14:24:10|46.1|46.1|46.17|46.17|46.17|46.17|46.1|46.1|0
1628259860000|2021-08-06 14:24:20|46.21|46.21|46.08|46.08|46.21|46.21|46.08|46.08|0
1628259870000|2021-08-06 14:24:30|46.13|46.13|46.15|46.15|46.15|46.15|46.13|46.13|0
1628259880000|2021-08-06 14:24:40|46.21|46.21|46.24|46.24|46.24|46.24|46.21|46.21|0
1628259890000|2021-08-06 14:24:50|46.13|46.13|46.19|46.19|46.19|46.19|46.13|46.13|0
1628259900000|2021-08-06 14:25:00|46.17|46.17|46.36|46.36|46.36|46.36|46.17|46.17|0
1628259910000|2021-08-06 14:25:10|46.42|46.42|46.4|46.4|46.42|46.42|46.4|46.4|0
1628259920000|2021-08-06 14:25:20|46.31|46.31|46.42|46.42|46.42|46.42|46.31|46.31|0
1628259930000|2021-08-06 14:25:30|46.54|46.54|46.48|46.48|46.54|46.54|46.48|46.48|0
1628259940000|2021-08-06 14:25:40|46.52|46.52|46.51|46.51|46.52|46.52|46.51|46.51|0
1628259950000|2021-08-06 14:25:50|46.58|46.58|46.5|46.5|46.58|46.58|46.5|46.5|0
1628259960000|2021-08-06 14:26:00|46.59|46.59|46.64|46.64|46.64|46.64|46.59|46.59|0
1628259970000|2021-08-06 14:26:10|46.62|46.62|46.62|46.62|46.62|46.62|46.62|46.62|0
1628259980000|2021-08-06 14:26:20|46.7|46.7|46.7|46.7|46.7|46.7|46.7|46.7|0
1628259990000|2021-08-06 14:26:30|46.8|46.8|46.61|46.61|46.8|46.8|46.61|46.61|0
1628260000000|2021-08-06 14:26:40|46.82|46.82|46.79|46.79|46.82|46.82|46.79|46.79|0
1628260010000|2021-08-06 14:26:50|46.81|46.81|46.76|46.76|46.81|46.81|46.76|46.76|0
1628260020000|2021-08-06 14:27:00|46.74|46.74|46.75|46.75|46.75|46.75|46.74|46.74|0
1628260030000|2021-08-06 14:27:10|46.66|46.66|46.68|46.68|46.68|46.68|46.66|46.66|0
1628260040000|2021-08-06 14:27:20|46.71|46.71|46.71|46.71|46.71|46.71|46.71|46.71|0
1628260050000|2021-08-06 14:27:30|46.76|46.76|46.82|46.82|46.82|46.82|46.76|46.76|0
1628260060000|2021-08-06 14:27:40|46.8|46.8|46.78|46.78|46.8|46.8|46.78|46.78|0
1628260070000|2021-08-06 14:27:50|46.77|46.77|46.65|46.65|46.77|46.77|46.65|46.65|0
1628260080000|2021-08-06 14:28:00|46.51|46.51|46.41|46.41|46.51|46.51|46.41|46.41|0
1628260090000|2021-08-06 14:28:10|46.35|46.35|46.35|46.35|46.35|46.35|46.35|46.35|0
1628260100000|2021-08-06 14:28:20|46.46|46.46|46.42|46.42|46.46|46.46|46.42|46.42|0
1628260110000|2021-08-06 14:28:30|46.39|46.39|46.43|46.43|46.43|46.43|46.39|46.39|0
1628260120000|2021-08-06 14:28:40|46.46|46.46|46.43|46.43|46.46|46.46|46.43|46.43|0
1628260130000|2021-08-06 14:28:50|46.42|46.42|46.3|46.3|46.42|46.42|46.3|46.3|0
1628260140000|2021-08-06 14:29:00|46.4|46.4|46.43|46.43|46.43|46.43|46.4|46.4|0
1628260150000|2021-08-06 14:29:10|46.46|46.46|46.97|46.97|46.97|46.97|46.46|46.46|0
1628260160000|2021-08-06 14:29:20|47.22|47.22|47.22|47.22|47.22|47.22|47.22|47.22|0
1628260170000|2021-08-06 14:29:30|47.04|47.04|47.02|47.02|47.04|47.04|47.02|47.02|0
1628260180000|2021-08-06 14:29:40|47.04|47.04|46.75|46.75|47.04|47.04|46.75|46.75|0
1628260190000|2021-08-06 14:29:50|46.91|46.91|47.05|47.05|47.05|47.05|46.91|46.91|0
1628260200000|2021-08-06 14:30:00|46.97|46.97|47.09|47.09|47.09|47.09|46.97|46.97|0
1628260210000|2021-08-06 14:30:10|47.43|47.43|47.33|47.33|47.43|47.43|47.33|47.33|0
1628260220000|2021-08-06 14:30:20|47.47|47.47|47.4|47.4|47.47|47.47|47.4|47.4|0
1628260230000|2021-08-06 14:30:30|47.46|47.46|47.55|47.55|47.55|47.55|47.46|47.46|0
1628260240000|2021-08-06 14:30:40|47.48|47.48|47.58|47.58|47.58|47.58|47.48|47.48|0
1628260250000|2021-08-06 14:30:50|47.67|47.67|47.55|47.55|47.67|47.67|47.55|47.55|0
1628260260000|2021-08-06 14:31:00|47.68|47.68|47.7|47.7|47.7|47.7|47.68|47.68|0
1628260270000|2021-08-06 14:31:10|47.68|47.68|47.59|47.59|47.68|47.68|47.59|47.59|0
1628260280000|2021-08-06 14:31:20|47.55|47.55|47.63|47.63|47.63|47.63|47.55|47.55|0
1628260290000|2021-08-06 14:31:30|47.57|47.57|47.54|47.54|47.57|47.57|47.54|47.54|0
1628260300000|2021-08-06 14:31:40|47.51|47.51|47.48|47.48|47.51|47.51|47.48|47.48|0
1628260310000|2021-08-06 14:31:50|47.75|47.75|47.78|47.78|47.78|47.78|47.75|47.75|0
1628260320000|2021-08-06 14:32:00|47.56|47.56|47.51|47.51|47.56|47.56|47.51|47.51|0
1628260330000|2021-08-06 14:32:10|47.64|47.64|47.62|47.62|47.64|47.64|47.62|47.62|0
1628260340000|2021-08-06 14:32:20|47.79|47.79|47.88|47.88|47.88|47.88|47.79|47.79|0
1628260350000|2021-08-06 14:32:30|47.8|47.8|47.81|47.81|47.81|47.81|47.8|47.8|0
1628260360000|2021-08-06 14:32:40|47.76|47.76|47.76|47.76|47.76|47.76|47.76|47.76|0
1628260370000|2021-08-06 14:32:50|47.82|47.82|47.93|47.93|47.93|47.93|47.82|47.82|0
1628260380000|2021-08-06 14:33:00|47.88|47.88|47.89|47.89|47.89|47.89|47.88|47.88|0
1628260390000|2021-08-06 14:33:10|47.69|47.69|47.67|47.67|47.69|47.69|47.67|47.67|0
1628260400000|2021-08-06 14:33:20|47.86|47.86|47.76|47.76|47.86|47.86|47.76|47.76|0
1628260410000|2021-08-06 14:33:30|47.72|47.72|47.5|47.5|47.72|47.72|47.5|47.5|0
1628260420000|2021-08-06 14:33:40|47.51|47.51|47.53|47.53|47.53|47.53|47.51|47.51|0
1628260430000|2021-08-06 14:33:50|47.46|47.46|47.49|47.49|47.49|47.49|47.46|47.46|0
1628260440000|2021-08-06 14:34:00|47.37|47.37|47.48|47.48|47.48|47.48|47.37|47.37|0
1628260450000|2021-08-06 14:34:10|47.53|47.53|47.47|47.47|47.53|47.53|47.47|47.47|0
1628260460000|2021-08-06 14:34:20|47.38|47.38|47.43|47.43|47.43|47.43|47.38|47.38|0
1628260470000|2021-08-06 14:34:30|47.48|47.48|47.53|47.53|47.53|47.53|47.48|47.48|0
1628260480000|2021-08-06 14:34:40|47.63|47.63|47.49|47.49|47.63|47.63|47.49|47.49|0
1628260490000|2021-08-06 14:34:50|47.51|47.51|47.54|47.54|47.54|47.54|47.51|47.51|0
1628260500000|2021-08-06 14:35:00|47.44|47.44|47.44|47.44|47.44|47.44|47.44|47.44|0
1628260510000|2021-08-06 14:35:10|47.49|47.49|47.57|47.57|47.57|47.57|47.49|47.49|0
1628260520000|2021-08-06 14:35:20|47.58|47.58|47.41|47.41|47.58|47.58|47.41|47.41|0
1628260530000|2021-08-06 14:35:30|47.49|47.49|47.59|47.59|47.59|47.59|47.49|47.49|0
1628260540000|2021-08-06 14:35:40|47.53|47.53|47.62|47.62|47.62|47.62|47.53|47.53|0
1628260550000|2021-08-06 14:35:50|47.55|47.55|47.58|47.58|47.58|47.58|47.55|47.55|0
1628260560000|2021-08-06 14:36:00|47.48|47.48|47.48|47.48|47.48|47.48|47.48|47.48|0
1628260570000|2021-08-06 14:36:10|47.54|47.54|47.55|47.55|47.55|47.55|47.54|47.54|0
1628260580000|2021-08-06 14:36:20|47.5|47.5|47.48|47.48|47.5|47.5|47.48|47.48|0
1628260590000|2021-08-06 14:36:30|47.42|47.42|47.47|47.47|47.47|47.47|47.42|47.42|0
1628260600000|2021-08-06 14:36:40|47.46|47.46|47.35|47.35|47.46|47.46|47.35|47.35|0
1628260610000|2021-08-06 14:36:50|47.24|47.24|47.15|47.15|47.24|47.24|47.15|47.15|0
1628260620000|2021-08-06 14:37:00|47.12|47.12|47.15|47.15|47.15|47.15|47.12|47.12|0
1628260630000|2021-08-06 14:37:10|47.11|47.11|47.11|47.11|47.11|47.11|47.11|47.11|0
1628260640000|2021-08-06 14:37:20|47.14|47.14|47.22|47.22|47.22|47.22|47.14|47.14|0
1628260650000|2021-08-06 14:37:30|47.26|47.26|47.31|47.31|47.31|47.31|47.26|47.26|0
1628260660000|2021-08-06 14:37:40|47.2|47.2|47.2|47.2|47.2|47.2|47.2|47.2|0
1628260670000|2021-08-06 14:37:50|47.14|47.14|47.09|47.09|47.14|47.14|47.09|47.09|0
1628260680000|2021-08-06 14:38:00|47.15|47.15|47.14|47.14|47.15|47.15|47.14|47.14|0
1628260690000|2021-08-06 14:38:10|47.12|47.12|47.15|47.15|47.15|47.15|47.12|47.12|0
1628260700000|2021-08-06 14:38:20|47.17|47.17|47.1|47.1|47.17|47.17|47.1|47.1|0
1628260710000|2021-08-06 14:38:30|47.06|47.06|47.12|47.12|47.12|47.12|47.06|47.06|0
1628260720000|2021-08-06 14:38:40|47.14|47.14|47.1|47.1|47.14|47.14|47.1|47.1|0
1628260730000|2021-08-06 14:38:50|47.14|47.14|47.17|47.17|47.17|47.17|47.14|47.14|0
1628260740000|2021-08-06 14:39:00|47.22|47.22|47.27|47.27|47.27|47.27|47.22|47.22|0
1628260750000|2021-08-06 14:39:10|47.24|47.24|47.22|47.22|47.24|47.24|47.22|47.22|0
1628260760000|2021-08-06 14:39:20|47.32|47.32|47.31|47.31|47.32|47.32|47.31|47.31|0
1628260770000|2021-08-06 14:39:30|47.52|47.52|47.46|47.46|47.52|47.52|47.46|47.46|0
1628260780000|2021-08-06 14:39:40|47.44|47.44|47.38|47.38|47.44|47.44|47.38|47.38|0
1628260790000|2021-08-06 14:39:50|47.42|47.42|47.42|47.42|47.42|47.42|47.42|47.42|0
1628260800000|2021-08-06 14:40:00|47.47|47.47|47.53|47.53|47.53|47.53|47.47|47.47|0
1628260810000|2021-08-06 14:40:10|47.57|47.57|47.53|47.53|47.57|47.57|47.53|47.53|0
1628260820000|2021-08-06 14:40:20|47.5|47.5|47.48|47.48|47.5|47.5|47.48|47.48|0
1628260830000|2021-08-06 14:40:30|47.63|47.63|47.48|47.48|47.63|47.63|47.48|47.48|0
1628260840000|2021-08-06 14:40:40|47.56|47.56|47.54|47.54|47.56|47.56|47.54|47.54|0
1628260850000|2021-08-06 14:40:50|47.53|47.53|47.63|47.63|47.63|47.63|47.53|47.53|0
1628260860000|2021-08-06 14:41:00|47.62|47.62|47.62|47.62|47.62|47.62|47.62|47.62|0
1628260870000|2021-08-06 14:41:10|47.55|47.55|47.54|47.54|47.55|47.55|47.54|47.54|0
1628260880000|2021-08-06 14:41:20|47.38|47.38|47.48|47.48|47.48|47.48|47.38|47.38|0
1628260890000|2021-08-06 14:41:30|47.43|47.43|47.43|47.43|47.43|47.43|47.43|47.43|0
1628260900000|2021-08-06 14:41:40|47.46|47.46|47.4|47.4|47.46|47.46|47.4|47.4|0
1628260910000|2021-08-06 14:41:50|47.43|47.43|47.4|47.4|47.43|47.43|47.4|47.4|0
1628260920000|2021-08-06 14:42:00|47.38|47.38|47.24|47.24|47.38|47.38|47.24|47.24|0
1628260930000|2021-08-06 14:42:10|47.13|47.13|46.91|46.91|47.13|47.13|46.91|46.91|0
1628260940000|2021-08-06 14:42:20|46.8|46.8|46.8|46.8|46.8|46.8|46.8|46.8|0
1628260950000|2021-08-06 14:42:30|46.84|46.84|46.86|46.86|46.86|46.86|46.84|46.84|0
1628260960000|2021-08-06 14:42:40|46.8|46.8|46.88|46.88|46.88|46.88|46.8|46.8|0
1628260970000|2021-08-06 14:42:50|46.86|46.86|46.9|46.9|46.9|46.9|46.86|46.86|0
1628260980000|2021-08-06 14:43:00|47.08|47.08|47.13|47.13|47.13|47.13|47.08|47.08|0
1628260990000|2021-08-06 14:43:10|47.31|47.31|47.14|47.14|47.31|47.31|47.14|47.14|0
1628261000000|2021-08-06 14:43:20|47.18|47.18|47.06|47.06|47.18|47.18|47.06|47.06|0
1628261010000|2021-08-06 14:43:30|47.03|47.03|46.82|46.82|47.03|47.03|46.82|46.82|0
1628261020000|2021-08-06 14:43:40|46.85|46.85|46.94|46.94|46.94|46.94|46.85|46.85|0
1628261030000|2021-08-06 14:43:50|46.89|46.89|46.86|46.86|46.89|46.89|46.86|46.86|0
1628261040000|2021-08-06 14:44:00|46.85|46.85|46.83|46.83|46.85|46.85|46.83|46.83|0
1628261050000|2021-08-06 14:44:10|46.94|46.94|46.89|46.89|46.94|46.94|46.89|46.89|0
1628261060000|2021-08-06 14:44:20|46.93|46.93|46.89|46.89|46.93|46.93|46.89|46.89|0
1628261070000|2021-08-06 14:44:30|46.92|46.92|46.95|46.95|46.95|46.95|46.92|46.92|0
1628261080000|2021-08-06 14:44:40|46.97|46.97|47.02|47.02|47.02|47.02|46.97|46.97|0
1628261090000|2021-08-06 14:44:50|46.97|46.97|47.02|47.02|47.02|47.02|46.97|46.97|0
1628261100000|2021-08-06 14:45:00|46.99|46.99|47.21|47.21|47.21|47.21|46.99|46.99|0
1628261110000|2021-08-06 14:45:10|47.1|47.1|47.13|47.13|47.13|47.13|47.1|47.1|0
1628261120000|2021-08-06 14:45:20|47.09|47.09|47.1|47.1|47.1|47.1|47.09|47.09|0
1628261130000|2021-08-06 14:45:30|47.01|47.01|47.02|47.02|47.02|47.02|47.01|47.01|0
1628261140000|2021-08-06 14:45:40|46.97|46.97|46.94|46.94|46.97|46.97|46.94|46.94|0
1628261150000|2021-08-06 14:45:50|46.92|46.92|46.97|46.97|46.97|46.97|46.92|46.92|0
1628261160000|2021-08-06 14:46:00|46.92|46.92|46.91|46.91|46.92|46.92|46.91|46.91|0
1628261170000|2021-08-06 14:46:10|46.95|46.95|46.92|46.92|46.95|46.95|46.92|46.92|0
1628261180000|2021-08-06 14:46:20|46.86|46.86|46.88|46.88|46.88|46.88|46.86|46.86|0
1628261190000|2021-08-06 14:46:30|46.93|46.93|46.97|46.97|46.97|46.97|46.93|46.93|0
1628261200000|2021-08-06 14:46:40|47.01|47.01|47.09|47.09|47.09|47.09|47.01|47.01|0
1628261210000|2021-08-06 14:46:50|47.08|47.08|47.08|47.08|47.08|47.08|47.08|47.08|0
1628261220000|2021-08-06 14:47:00|47.05|47.05|47.09|47.09|47.09|47.09|47.05|47.05|0
1628261230000|2021-08-06 14:47:10|47.05|47.05|47.02|47.02|47.05|47.05|47.02|47.02|0
1628261240000|2021-08-06 14:47:20|47.01|47.01|46.98|46.98|47.01|47.01|46.98|46.98|0
1628261250000|2021-08-06 14:47:30|47|47|47.02|47.02|47.02|47.02|47|47|0
1628261260000|2021-08-06 14:47:40|47.01|47.01|47.01|47.01|47.01|47.01|47.01|47.01|0
1628261270000|2021-08-06 14:47:50|47|47|47.01|47.01|47.01|47.01|47|47|0
1628261280000|2021-08-06 14:48:00|46.88|46.88|46.86|46.86|46.88|46.88|46.86|46.86|0
1628261290000|2021-08-06 14:48:10|46.84|46.84|46.8|46.8|46.84|46.84|46.8|46.8|0
1628261300000|2021-08-06 14:48:20|46.56|46.56|46.71|46.71|46.71|46.71|46.56|46.56|0
1628261310000|2021-08-06 14:48:30|46.63|46.63|46.65|46.65|46.65|46.65|46.63|46.63|0
1628261320000|2021-08-06 14:48:40|46.64|46.64|46.59|46.59|46.64|46.64|46.59|46.59|0
1628261330000|2021-08-06 14:48:50|46.5|46.5|46.54|46.54|46.54|46.54|46.5|46.5|0
1628261340000|2021-08-06 14:49:00|46.44|46.44|46.44|46.44|46.44|46.44|46.44|46.44|0
1628261350000|2021-08-06 14:49:10|46.47|46.47|46.47|46.47|46.47|46.47|46.47|46.47|0
1628261360000|2021-08-06 14:49:20|46.54|46.54|46.5|46.5|46.54|46.54|46.5|46.5|0
1628261370000|2021-08-06 14:49:30|46.58|46.58|46.54|46.54|46.58|46.58|46.54|46.54|0
1628261390000|2021-08-06 14:49:50|46.51|46.51|46.51|46.51|46.51|46.51|46.51|46.51|0
1628261400000|2021-08-06 14:50:00|46.61|46.61|46.61|46.61|46.61|46.61|46.61|46.61|0
1628261410000|2021-08-06 14:50:10|46.56|46.56|46.56|46.56|46.56|46.56|46.56|46.56|0
1628261420000|2021-08-06 14:50:20|46.51|46.51|46.51|46.51|46.51|46.51|46.51|46.51|0
1628261430000|2021-08-06 14:50:30|46.56|46.56|46.51|46.51|46.56|46.56|46.51|46.51|0
1628261440000|2021-08-06 14:50:40|46.62|46.62|46.62|46.62|46.62|46.62|46.62|46.62|0
1628261450000|2021-08-06 14:50:50|46.75|46.75|46.7|46.7|46.75|46.75|46.7|46.7|0
1628261460000|2021-08-06 14:51:00|46.71|46.71|46.72|46.72|46.72|46.72|46.71|46.71|0
1628261470000|2021-08-06 14:51:10|46.8|46.8|46.74|46.74|46.8|46.8|46.74|46.74|0
1628261480000|2021-08-06 14:51:20|46.76|46.76|46.72|46.72|46.76|46.76|46.72|46.72|0
1628261490000|2021-08-06 14:51:30|46.71|46.71|46.71|46.71|46.71|46.71|46.71|46.71|0
1628261500000|2021-08-06 14:51:40|46.69|46.69|46.69|46.69|46.69|46.69|46.69|46.69|0
1628261510000|2021-08-06 14:51:50|46.58|46.58|46.59|46.59|46.59|46.59|46.58|46.58|0
1628261520000|2021-08-06 14:52:00|46.58|46.58|46.57|46.57|46.58|46.58|46.57|46.57|0
1628261530000|2021-08-06 14:52:10|46.56|46.56|46.7|46.7|46.7|46.7|46.56|46.56|0
1628261540000|2021-08-06 14:52:20|46.6|46.6|46.64|46.64|46.64|46.64|46.6|46.6|0
1628261550000|2021-08-06 14:52:30|46.66|46.66|46.71|46.71|46.71|46.71|46.66|46.66|0
1628261560000|2021-08-06 14:52:40|46.75|46.75|46.94|46.94|46.94|46.94|46.75|46.75|0
1628261570000|2021-08-06 14:52:50|46.95|46.95|46.87|46.87|46.95|46.95|46.87|46.87|0
1628261580000|2021-08-06 14:53:00|46.92|46.92|46.86|46.86|46.92|46.92|46.86|46.86|0
1628261590000|2021-08-06 14:53:10|46.89|46.89|46.93|46.93|46.93|46.93|46.89|46.89|0
1628261600000|2021-08-06 14:53:20|46.92|46.92|46.93|46.93|46.93|46.93|46.92|46.92|0
1628261610000|2021-08-06 14:53:30|46.92|46.92|46.94|46.94|46.94|46.94|46.92|46.92|0
1628261620000|2021-08-06 14:53:40|46.95|46.95|46.96|46.96|46.96|46.96|46.95|46.95|0
1628261630000|2021-08-06 14:53:50|46.91|46.91|46.92|46.92|46.92|46.92|46.91|46.91|0
1628261640000|2021-08-06 14:54:00|46.9|46.9|46.87|46.87|46.9|46.9|46.87|46.87|0
1628261650000|2021-08-06 14:54:10|46.89|46.89|46.9|46.9|46.9|46.9|46.89|46.89|0
1628261660000|2021-08-06 14:54:20|46.93|46.93|46.95|46.95|46.95|46.95|46.93|46.93|0
1628261670000|2021-08-06 14:54:30|47.06|47.06|47.06|47.06|47.06|47.06|47.06|47.06|0
1628261680000|2021-08-06 14:54:40|47.07|47.07|46.9|46.9|47.07|47.07|46.9|46.9|0
1628261690000|2021-08-06 14:54:50|47|47|46.98|46.98|47|47|46.98|46.98|0
1628261700000|2021-08-06 14:55:00|47.01|47.01|47.01|47.01|47.01|47.01|47.01|47.01|0
1628261720000|2021-08-06 14:55:20|47.04|47.04|47.1|47.1|47.1|47.1|47.04|47.04|0
1628261730000|2021-08-06 14:55:30|47.09|47.09|47.09|47.09|47.09|47.09|47.09|47.09|0
1628261740000|2021-08-06 14:55:40|47.11|47.11|47.11|47.11|47.11|47.11|47.11|47.11|0
1628261750000|2021-08-06 14:55:50|47.13|47.13|47.15|47.15|47.15|47.15|47.13|47.13|0
1628261760000|2021-08-06 14:56:00|47.19|47.19|47.27|47.27|47.27|47.27|47.19|47.19|0
1628261770000|2021-08-06 14:56:10|47.29|47.29|47.3|47.3|47.3|47.3|47.29|47.29|0
1628261780000|2021-08-06 14:56:20|47.22|47.22|47.26|47.26|47.26|47.26|47.22|47.22|0
1628261790000|2021-08-06 14:56:30|47.27|47.27|47.22|47.22|47.27|47.27|47.22|47.22|0
1628261800000|2021-08-06 14:56:40|47.08|47.08|46.99|46.99|47.08|47.08|46.99|46.99|0
1628261810000|2021-08-06 14:56:50|46.87|46.87|46.97|46.97|46.97|46.97|46.87|46.87|0
1628261820000|2021-08-06 14:57:00|46.92|46.92|46.94|46.94|46.94|46.94|46.92|46.92|0
1628261830000|2021-08-06 14:57:10|46.89|46.89|46.84|46.84|46.89|46.89|46.84|46.84|0
1628261840000|2021-08-06 14:57:20|46.59|46.59|46.71|46.71|46.71|46.71|46.59|46.59|0
1628261850000|2021-08-06 14:57:30|46.72|46.72|46.77|46.77|46.77|46.77|46.72|46.72|0
1628261860000|2021-08-06 14:57:40|46.74|46.74|46.68|46.68|46.74|46.74|46.68|46.68|0
1628261870000|2021-08-06 14:57:50|46.77|46.77|46.72|46.72|46.77|46.77|46.72|46.72|0
1628261880000|2021-08-06 14:58:00|46.68|46.68|46.7|46.7|46.7|46.7|46.68|46.68|0
1628261890000|2021-08-06 14:58:10|46.68|46.68|46.73|46.73|46.73|46.73|46.68|46.68|0
1628261900000|2021-08-06 14:58:20|46.72|46.72|46.66|46.66|46.72|46.72|46.66|46.66|0
1628261910000|2021-08-06 14:58:30|46.71|46.71|46.71|46.71|46.71|46.71|46.71|46.71|0
1628261920000|2021-08-06 14:58:40|46.66|46.66|46.63|46.63|46.66|46.66|46.63|46.63|0
1628261930000|2021-08-06 14:58:50|46.64|46.64|46.63|46.63|46.64|46.64|46.63|46.63|0
1628261940000|2021-08-06 14:59:00|46.6|46.6|46.63|46.63|46.63|46.63|46.6|46.6|0
1628261950000|2021-08-06 14:59:10|46.67|46.67|46.69|46.69|46.69|46.69|46.67|46.67|0
1628261960000|2021-08-06 14:59:20|46.71|46.71|46.74|46.74|46.74|46.74|46.71|46.71|0
1628261970000|2021-08-06 14:59:30|46.79|46.79|46.8|46.8|46.8|46.8|46.79|46.79|0
1628261980000|2021-08-06 14:59:40|46.82|46.82|46.93|46.93|46.93|46.93|46.82|46.82|0
1628261990000|2021-08-06 14:59:50|46.91|46.91|46.87|46.87|46.91|46.91|46.87|46.87|0
1628262000000|2021-08-06 15:00:00|46.94|46.94|46.84|46.84|46.94|46.94|46.84|46.84|0
1628262010000|2021-08-06 15:00:10|46.86|46.86|46.84|46.84|46.86|46.86|46.84|46.84|0
1628262020000|2021-08-06 15:00:20|46.85|46.85|46.69|46.69|46.85|46.85|46.69|46.69|0
1628262030000|2021-08-06 15:00:30|46.77|46.77|46.68|46.68|46.77|46.77|46.68|46.68|0
1628262040000|2021-08-06 15:00:40|46.72|46.72|46.82|46.82|46.82|46.82|46.72|46.72|0
1628262050000|2021-08-06 15:00:50|46.76|46.76|46.79|46.79|46.79|46.79|46.76|46.76|0
1628262060000|2021-08-06 15:01:00|46.69|46.69|46.69|46.69|46.69|46.69|46.69|46.69|0
1628262070000|2021-08-06 15:01:10|46.76|46.76|46.76|46.76|46.76|46.76|46.76|46.76|0
1628262080000|2021-08-06 15:01:20|46.78|46.78|46.75|46.75|46.78|46.78|46.75|46.75|0
1628262090000|2021-08-06 15:01:30|46.78|46.78|46.79|46.79|46.79|46.79|46.78|46.78|0
1628262100000|2021-08-06 15:01:40|46.76|46.76|46.76|46.76|46.76|46.76|46.76|46.76|0
1628262110000|2021-08-06 15:01:50|46.78|46.78|46.78|46.78|46.78|46.78|46.78|46.78|0
1628262120000|2021-08-06 15:02:00|46.8|46.8|46.71|46.71|46.8|46.8|46.71|46.71|0
1628262140000|2021-08-06 15:02:20|46.64|46.64|46.64|46.64|46.64|46.64|46.64|46.64|0
1628262150000|2021-08-06 15:02:30|46.71|46.71|46.67|46.67|46.71|46.71|46.67|46.67|0
1628262160000|2021-08-06 15:02:40|46.47|46.47|46.43|46.43|46.47|46.47|46.43|46.43|0
1628262170000|2021-08-06 15:02:50|46.38|46.38|46.38|46.38|46.38|46.38|46.38|46.38|0
1628262180000|2021-08-06 15:03:00|46.36|46.36|46.31|46.31|46.36|46.36|46.31|46.31|0
1628262190000|2021-08-06 15:03:10|46.36|46.36|46.38|46.38|46.38|46.38|46.36|46.36|0
1628262200000|2021-08-06 15:03:20|46.42|46.42|46.46|46.46|46.46|46.46|46.42|46.42|0
1628262210000|2021-08-06 15:03:30|46.51|46.51|46.49|46.49|46.51|46.51|46.49|46.49|0
1628262220000|2021-08-06 15:03:40|46.41|46.41|46.39|46.39|46.41|46.41|46.39|46.39|0
1628262230000|2021-08-06 15:03:50|46.43|46.43|46.44|46.44|46.44|46.44|46.43|46.43|0
1628262240000|2021-08-06 15:04:00|46.51|46.51|46.51|46.51|46.51|46.51|46.51|46.51|0
1628262250000|2021-08-06 15:04:10|46.54|46.54|46.47|46.47|46.54|46.54|46.47|46.47|0
1628262260000|2021-08-06 15:04:20|46.44|46.44|46.45|46.45|46.45|46.45|46.44|46.44|0
1628262270000|2021-08-06 15:04:30|46.44|46.44|46.46|46.46|46.46|46.46|46.44|46.44|0
1628262280000|2021-08-06 15:04:40|46.45|46.45|46.43|46.43|46.45|46.45|46.43|46.43|0
1628262290000|2021-08-06 15:04:50|46.42|46.42|46.4|46.4|46.42|46.42|46.4|46.4|0
1628262300000|2021-08-06 15:05:00|46.41|46.41|46.41|46.41|46.41|46.41|46.41|46.41|0
1628262310000|2021-08-06 15:05:10|46.51|46.51|46.42|46.42|46.51|46.51|46.42|46.42|0
1628262320000|2021-08-06 15:05:20|46.46|46.46|46.42|46.42|46.46|46.46|46.42|46.42|0
1628262330000|2021-08-06 15:05:30|46.39|46.39|46.39|46.39|46.39|46.39|46.39|46.39|0
1628262340000|2021-08-06 15:05:40|46.38|46.38|46.46|46.46|46.46|46.46|46.38|46.38|0
1628262350000|2021-08-06 15:05:50|46.45|46.45|46.46|46.46|46.46|46.46|46.45|46.45|0
1628262360000|2021-08-06 15:06:00|46.51|46.51|46.54|46.54|46.54|46.54|46.51|46.51|0
1628262370000|2021-08-06 15:06:10|46.55|46.55|46.63|46.63|46.63|46.63|46.55|46.55|0
1628262380000|2021-08-06 15:06:20|46.66|46.66|46.77|46.77|46.77|46.77|46.66|46.66|0
1628262390000|2021-08-06 15:06:30|46.68|46.68|46.75|46.75|46.75|46.75|46.68|46.68|0
1628262400000|2021-08-06 15:06:40|46.7|46.7|46.63|46.63|46.7|46.7|46.63|46.63|0
1628262410000|2021-08-06 15:06:50|46.58|46.58|46.24|46.24|46.58|46.58|46.24|46.24|0
1628262420000|2021-08-06 15:07:00|46.33|46.33|46.24|46.24|46.33|46.33|46.24|46.24|0
1628262430000|2021-08-06 15:07:10|46.05|46.05|46.05|46.05|46.05|46.05|46.05|46.05|0
1628262440000|2021-08-06 15:07:20|45.97|45.97|45.98|45.98|45.98|45.98|45.97|45.97|0
1628262450000|2021-08-06 15:07:30|46.03|46.03|46.06|46.06|46.06|46.06|46.03|46.03|0
1628262460000|2021-08-06 15:07:40|46.24|46.24|46.15|46.15|46.24|46.24|46.15|46.15|0
1628262470000|2021-08-06 15:07:50|46.28|46.28|46.25|46.25|46.28|46.28|46.25|46.25|0
1628262480000|2021-08-06 15:08:00|46.17|46.17|46.21|46.21|46.21|46.21|46.17|46.17|0
1628262490000|2021-08-06 15:08:10|46.16|46.16|46.24|46.24|46.24|46.24|46.16|46.16|0
1628262500000|2021-08-06 15:08:20|46.14|46.14|46.14|46.14|46.14|46.14|46.14|46.14|0
1628262510000|2021-08-06 15:08:30|46.2|46.2|46.21|46.21|46.21|46.21|46.2|46.2|0
1628262520000|2021-08-06 15:08:40|46.17|46.17|46.18|46.18|46.18|46.18|46.17|46.17|0
1628262530000|2021-08-06 15:08:50|46.54|46.54|46.54|46.54|46.54|46.54|46.54|46.54|0
1628262540000|2021-08-06 15:09:00|46.5|46.5|46.49|46.49|46.5|46.5|46.49|46.49|0
1628262550000|2021-08-06 15:09:10|46.62|46.62|46.58|46.58|46.62|46.62|46.58|46.58|0
1628262560000|2021-08-06 15:09:20|46.69|46.69|46.61|46.61|46.69|46.69|46.61|46.61|0
1628262570000|2021-08-06 15:09:30|46.59|46.59|46.62|46.62|46.62|46.62|46.59|46.59|0
1628262580000|2021-08-06 15:09:40|46.52|46.52|46.49|46.49|46.52|46.52|46.49|46.49|0
1628262590000|2021-08-06 15:09:50|46.47|46.47|46.47|46.47|46.47|46.47|46.47|46.47|0
1628262600000|2021-08-06 15:10:00|46.48|46.48|46.55|46.55|46.55|46.55|46.48|46.48|0
1628262610000|2021-08-06 15:10:10|46.8|46.8|46.91|46.91|46.91|46.91|46.8|46.8|0
1628262620000|2021-08-06 15:10:20|46.92|46.92|46.87|46.87|46.92|46.92|46.87|46.87|0
1628262630000|2021-08-06 15:10:30|46.92|46.92|46.92|46.92|46.92|46.92|46.92|46.92|0
1628262640000|2021-08-06 15:10:40|46.91|46.91|47|47|47|47|46.91|46.91|0
1628262650000|2021-08-06 15:10:50|46.97|46.97|46.91|46.91|46.97|46.97|46.91|46.91|0
1628262660000|2021-08-06 15:11:00|46.96|46.96|47.08|47.08|47.08|47.08|46.96|46.96|0
1628262670000|2021-08-06 15:11:10|47.01|47.01|46.95|46.95|47.01|47.01|46.95|46.95|0
1628262680000|2021-08-06 15:11:20|46.89|46.89|46.87|46.87|46.89|46.89|46.87|46.87|0
1628262690000|2021-08-06 15:11:30|46.89|46.89|46.89|46.89|46.89|46.89|46.89|46.89|0
1628262700000|2021-08-06 15:11:40|46.94|46.94|46.86|46.86|46.94|46.94|46.86|46.86|0
1628262710000|2021-08-06 15:11:50|46.85|46.85|46.84|46.84|46.85|46.85|46.84|46.84|0
1628262720000|2021-08-06 15:12:00|46.81|46.81|46.81|46.81|46.81|46.81|46.81|46.81|0
1628262730000|2021-08-06 15:12:10|46.7|46.7|46.73|46.73|46.73|46.73|46.7|46.7|0
1628262740000|2021-08-06 15:12:20|46.71|46.71|46.7|46.7|46.71|46.71|46.7|46.7|0
1628262750000|2021-08-06 15:12:30|46.67|46.67|46.65|46.65|46.67|46.67|46.65|46.65|0
1628262760000|2021-08-06 15:12:40|46.73|46.73|46.75|46.75|46.75|46.75|46.73|46.73|0
1628262770000|2021-08-06 15:12:50|46.83|46.83|46.83|46.83|46.83|46.83|46.83|46.83|0
1628262780000|2021-08-06 15:13:00|46.85|46.85|46.93|46.93|46.93|46.93|46.85|46.85|0
1628262790000|2021-08-06 15:13:10|47.05|47.05|47.08|47.08|47.08|47.08|47.05|47.05|0
1628262800000|2021-08-06 15:13:20|47.14|47.14|47.12|47.12|47.14|47.14|47.12|47.12|0
1628262810000|2021-08-06 15:13:30|47.07|47.07|47.07|47.07|47.07|47.07|47.07|47.07|0
1628262820000|2021-08-06 15:13:40|47.17|47.17|47.13|47.13|47.17|47.17|47.13|47.13|0
1628262830000|2021-08-06 15:13:50|47.08|47.08|47.08|47.08|47.08|47.08|47.08|47.08|0
1628262840000|2021-08-06 15:14:00|47.12|47.12|47.16|47.16|47.16|47.16|47.12|47.12|0
1628262850000|2021-08-06 15:14:10|47.11|47.11|47.12|47.12|47.12|47.12|47.11|47.11|0
1628262860000|2021-08-06 15:14:20|47.14|47.14|47.15|47.15|47.15|47.15|47.14|47.14|0
1628262870000|2021-08-06 15:14:30|47.16|47.16|47.02|47.02|47.16|47.16|47.02|47.02|0
1628262880000|2021-08-06 15:14:40|46.9|46.9|46.9|46.9|46.9|46.9|46.9|46.9|0
1628262890000|2021-08-06 15:14:50|46.88|46.88|46.85|46.85|46.88|46.88|46.85|46.85|0
1628262900000|2021-08-06 15:15:00|46.86|46.86|46.87|46.87|46.87|46.87|46.86|46.86|0
1628262910000|2021-08-06 15:15:10|47.1|47.1|47.04|47.04|47.1|47.1|47.04|47.04|0
1628262920000|2021-08-06 15:15:20|46.97|46.97|46.97|46.97|46.97|46.97|46.97|46.97|0
1628262930000|2021-08-06 15:15:30|46.99|46.99|47.09|47.09|47.09|47.09|46.99|46.99|0
1628262940000|2021-08-06 15:15:40|47.08|47.08|47.13|47.13|47.13|47.13|47.08|47.08|0
1628262950000|2021-08-06 15:15:50|47.06|47.06|47.08|47.08|47.08|47.08|47.06|47.06|0
1628262960000|2021-08-06 15:16:00|47.02|47.02|47|47|47.02|47.02|47|47|0
1628262970000|2021-08-06 15:16:10|47.03|47.03|47.02|47.02|47.03|47.03|47.02|47.02|0
1628262980000|2021-08-06 15:16:20|46.95|46.95|46.97|46.97|46.97|46.97|46.95|46.95|0
1628262990000|2021-08-06 15:16:30|46.92|46.92|47|47|47|47|46.92|46.92|0
1628263010000|2021-08-06 15:16:50|46.96|46.96|46.92|46.92|46.96|46.96|46.92|46.92|0
1628263020000|2021-08-06 15:17:00|46.94|46.94|46.92|46.92|46.94|46.94|46.92|46.92|0
1628263040000|2021-08-06 15:17:20|46.91|46.91|46.91|46.91|46.91|46.91|46.91|46.91|0
1628263050000|2021-08-06 15:17:30|46.9|46.9|46.86|46.86|46.9|46.9|46.86|46.86|0
1628263060000|2021-08-06 15:17:40|46.93|46.93|47.05|47.05|47.05|47.05|46.93|46.93|0
1628263070000|2021-08-06 15:17:50|47.02|47.02|46.97|46.97|47.02|47.02|46.97|46.97|0
1628263080000|2021-08-06 15:18:00|47.05|47.05|47.01|47.01|47.05|47.05|47.01|47.01|0
1628263090000|2021-08-06 15:18:10|47.03|47.03|47.11|47.11|47.11|47.11|47.03|47.03|0
1628263100000|2021-08-06 15:18:20|47.08|47.08|47.08|47.08|47.08|47.08|47.08|47.08|0
1628263110000|2021-08-06 15:18:30|47.13|47.13|47.18|47.18|47.18|47.18|47.13|47.13|0
1628263120000|2021-08-06 15:18:40|47.1|47.1|47.15|47.15|47.15|47.15|47.1|47.1|0
1628263130000|2021-08-06 15:18:50|47.19|47.19|47.24|47.24|47.24|47.24|47.19|47.19|0
1628263140000|2021-08-06 15:19:00|47.19|47.19|47.15|47.15|47.19|47.19|47.15|47.15|0
1628263150000|2021-08-06 15:19:10|47.1|47.1|47.13|47.13|47.13|47.13|47.1|47.1|0
1628263160000|2021-08-06 15:19:20|47.07|47.07|47.06|47.06|47.07|47.07|47.06|47.06|0
1628263170000|2021-08-06 15:19:30|47.03|47.03|47.07|47.07|47.07|47.07|47.03|47.03|0
1628263180000|2021-08-06 15:19:40|47.12|47.12|47.11|47.11|47.12|47.12|47.11|47.11|0
1628263190000|2021-08-06 15:19:50|47.09|47.09|47.11|47.11|47.11|47.11|47.09|47.09|0
1628263200000|2021-08-06 15:20:00|47.09|47.09|47.09|47.09|47.09|47.09|47.09|47.09|0
1628263210000|2021-08-06 15:20:10|47.14|47.14|47.12|47.12|47.14|47.14|47.12|47.12|0
1628263220000|2021-08-06 15:20:20|47.02|47.02|47.02|47.02|47.02|47.02|47.02|47.02|0
1628263230000|2021-08-06 15:20:30|46.97|46.97|46.99|46.99|46.99|46.99|46.97|46.97|0
1628263240000|2021-08-06 15:20:40|47.04|47.04|47.03|47.03|47.04|47.04|47.03|47.03|0
1628263250000|2021-08-06 15:20:50|47.02|47.02|47.05|47.05|47.05|47.05|47.02|47.02|0
1628263260000|2021-08-06 15:21:00|47.02|47.02|46.95|46.95|47.02|47.02|46.95|46.95|0
1628263270000|2021-08-06 15:21:10|46.99|46.99|46.94|46.94|46.99|46.99|46.94|46.94|0
1628263280000|2021-08-06 15:21:20|46.66|46.66|46.66|46.66|46.66|46.66|46.66|46.66|0
1628263290000|2021-08-06 15:21:30|46.76|46.76|46.62|46.62|46.76|46.76|46.62|46.62|0
1628263300000|2021-08-06 15:21:40|46.6|46.6|46.57|46.57|46.6|46.6|46.57|46.57|0
1628263310000|2021-08-06 15:21:50|46.62|46.62|46.63|46.63|46.63|46.63|46.62|46.62|0
1628263320000|2021-08-06 15:22:00|46.59|46.59|46.64|46.64|46.64|46.64|46.59|46.59|0
1628263330000|2021-08-06 15:22:10|46.66|46.66|46.67|46.67|46.67|46.67|46.66|46.66|0
1628263340000|2021-08-06 15:22:20|46.62|46.62|46.67|46.67|46.67|46.67|46.62|46.62|0
1628263350000|2021-08-06 15:22:30|46.65|46.65|46.66|46.66|46.66|46.66|46.65|46.65|0
1628263370000|2021-08-06 15:22:50|46.63|46.63|46.66|46.66|46.66|46.66|46.63|46.63|0
1628263380000|2021-08-06 15:23:00|46.65|46.65|46.76|46.76|46.76|46.76|46.65|46.65|0
1628263390000|2021-08-06 15:23:10|46.72|46.72|46.72|46.72|46.72|46.72|46.72|46.72|0
1628263400000|2021-08-06 15:23:20|46.73|46.73|46.76|46.76|46.76|46.76|46.73|46.73|0
1628263410000|2021-08-06 15:23:30|46.78|46.78|46.82|46.82|46.82|46.82|46.78|46.78|0
1628263420000|2021-08-06 15:23:40|46.81|46.81|46.85|46.85|46.85|46.85|46.81|46.81|0
1628263430000|2021-08-06 15:23:50|46.83|46.83|46.8|46.8|46.83|46.83|46.8|46.8|0
1628263440000|2021-08-06 15:24:00|46.77|46.77|46.76|46.76|46.77|46.77|46.76|46.76|0
1628263460000|2021-08-06 15:24:20|46.77|46.77|46.77|46.77|46.77|46.77|46.77|46.77|0
1628263470000|2021-08-06 15:24:30|46.75|46.75|46.72|46.72|46.75|46.75|46.72|46.72|0
1628263480000|2021-08-06 15:24:40|46.71|46.71|46.65|46.65|46.71|46.71|46.65|46.65|0
1628263490000|2021-08-06 15:24:50|46.54|46.54|46.46|46.46|46.54|46.54|46.46|46.46|0
1628263500000|2021-08-06 15:25:00|46.44|46.44|46.54|46.54|46.54|46.54|46.44|46.44|0
1628263510000|2021-08-06 15:25:10|46.6|46.6|46.6|46.6|46.6|46.6|46.6|46.6|0
1628263520000|2021-08-06 15:25:20|46.62|46.62|46.63|46.63|46.63|46.63|46.62|46.62|0
1628263530000|2021-08-06 15:25:30|46.59|46.59|46.54|46.54|46.59|46.59|46.54|46.54|0
1628263540000|2021-08-06 15:25:40|46.6|46.6|46.61|46.61|46.61|46.61|46.6|46.6|0
1628263550000|2021-08-06 15:25:50|46.69|46.69|46.65|46.65|46.69|46.69|46.65|46.65|0
1628263560000|2021-08-06 15:26:00|46.71|46.71|46.67|46.67|46.71|46.71|46.67|46.67|0
1628263570000|2021-08-06 15:26:10|46.7|46.7|46.75|46.75|46.75|46.75|46.7|46.7|0
1628263580000|2021-08-06 15:26:20|46.71|46.71|46.69|46.69|46.71|46.71|46.69|46.69|0
1628263590000|2021-08-06 15:26:30|46.71|46.71|46.71|46.71|46.71|46.71|46.71|46.71|0
1628263600000|2021-08-06 15:26:40|46.69|46.69|46.75|46.75|46.75|46.75|46.69|46.69|0
1628263610000|2021-08-06 15:26:50|46.83|46.83|46.83|46.83|46.83|46.83|46.83|46.83|0
1628263620000|2021-08-06 15:27:00|46.77|46.77|46.79|46.79|46.79|46.79|46.77|46.77|0
1628263630000|2021-08-06 15:27:10|46.68|46.68|46.71|46.71|46.71|46.71|46.68|46.68|0
1628263640000|2021-08-06 15:27:20|46.75|46.75|46.78|46.78|46.78|46.78|46.75|46.75|0
1628263650000|2021-08-06 15:27:30|46.63|46.63|46.65|46.65|46.65|46.65|46.63|46.63|0
1628263660000|2021-08-06 15:27:40|46.57|46.57|46.6|46.6|46.6|46.6|46.57|46.57|0
1628263670000|2021-08-06 15:27:50|46.56|46.56|46.61|46.61|46.61|46.61|46.56|46.56|0
1628263680000|2021-08-06 15:28:00|46.68|46.68|46.69|46.69|46.69|46.69|46.68|46.68|0
1628263690000|2021-08-06 15:28:10|46.71|46.71|46.68|46.68|46.71|46.71|46.68|46.68|0
1628263700000|2021-08-06 15:28:20|46.65|46.65|46.66|46.66|46.66|46.66|46.65|46.65|0
1628263710000|2021-08-06 15:28:30|46.65|46.65|46.64|46.64|46.65|46.65|46.64|46.64|0
1628263720000|2021-08-06 15:28:40|46.61|46.61|46.62|46.62|46.62|46.62|46.61|46.61|0
1628263730000|2021-08-06 15:28:50|46.58|46.58|46.61|46.61|46.61|46.61|46.58|46.58|0
1628263740000|2021-08-06 15:29:00|46.65|46.65|46.68|46.68|46.68|46.68|46.65|46.65|0
1628263750000|2021-08-06 15:29:10|46.65|46.65|46.64|46.64|46.65|46.65|46.64|46.64|0
1628263760000|2021-08-06 15:29:20|46.69|46.69|46.7|46.7|46.7|46.7|46.69|46.69|0
1628263770000|2021-08-06 15:29:30|46.64|46.64|46.71|46.71|46.71|46.71|46.64|46.64|0
1628263780000|2021-08-06 15:29:40|46.7|46.7|46.7|46.7|46.7|46.7|46.7|46.7|0
1628263790000|2021-08-06 15:29:50|46.71|46.71|46.7|46.7|46.71|46.71|46.7|46.7|0
1628263800000|2021-08-06 15:30:00|46.71|46.71|46.71|46.71|46.71|46.71|46.71|46.71|0
1628263810000|2021-08-06 15:30:10|46.7|46.7|46.76|46.76|46.76|46.76|46.7|46.7|0
1628263820000|2021-08-06 15:30:20|46.75|46.75|46.75|46.75|46.75|46.75|46.75|46.75|0
1628263830000|2021-08-06 15:30:30|46.73|46.73|46.67|46.67|46.73|46.73|46.67|46.67|0
1628263840000|2021-08-06 15:30:40|46.73|46.73|46.62|46.62|46.73|46.73|46.62|46.62|0
1628263850000|2021-08-06 15:30:50|46.61|46.61|46.61|46.61|46.61|46.61|46.61|46.61|0
1628263860000|2021-08-06 15:31:00|46.6|46.6|46.61|46.61|46.61|46.61|46.6|46.6|0
1628263870000|2021-08-06 15:31:10|46.55|46.55|46.55|46.55|46.55|46.55|46.55|46.55|0
1628263880000|2021-08-06 15:31:20|46.6|46.6|46.55|46.55|46.6|46.6|46.55|46.55|0
1628263890000|2021-08-06 15:31:30|46.51|46.51|46.56|46.56|46.56|46.56|46.51|46.51|0
1628263900000|2021-08-06 15:31:40|46.38|46.38|46.38|46.38|46.38|46.38|46.38|46.38|0
1628263910000|2021-08-06 15:31:50|46.39|46.39|46.39|46.39|46.39|46.39|46.39|46.39|0
1628263920000|2021-08-06 15:32:00|46.46|46.46|46.46|46.46|46.46|46.46|46.46|46.46|0
1628263930000|2021-08-06 15:32:10|46.43|46.43|46.42|46.42|46.43|46.43|46.42|46.42|0
1628263940000|2021-08-06 15:32:20|46.43|46.43|46.48|46.48|46.48|46.48|46.43|46.43|0
1628263950000|2021-08-06 15:32:30|46.56|46.56|46.56|46.56|46.56|46.56|46.56|46.56|0
1628263960000|2021-08-06 15:32:40|46.5|46.5|46.55|46.55|46.55|46.55|46.5|46.5|0
1628263970000|2021-08-06 15:32:50|46.52|46.52|46.54|46.54|46.54|46.54|46.52|46.52|0
1628263980000|2021-08-06 15:33:00|46.58|46.58|46.55|46.55|46.58|46.58|46.55|46.55|0
1628263990000|2021-08-06 15:33:10|46.54|46.54|46.49|46.49|46.54|46.54|46.49|46.49|0
1628264000000|2021-08-06 15:33:20|46.51|46.51|46.41|46.41|46.51|46.51|46.41|46.41|0
1628264010000|2021-08-06 15:33:30|46.43|46.43|46.39|46.39|46.43|46.43|46.39|46.39|0
1628264020000|2021-08-06 15:33:40|46.38|46.38|46.4|46.4|46.4|46.4|46.38|46.38|0
1628264030000|2021-08-06 15:33:50|46.39|46.39|46.35|46.35|46.39|46.39|46.35|46.35|0
1628264040000|2021-08-06 15:34:00|46.3|46.3|46.34|46.34|46.34|46.34|46.3|46.3|0
1628264050000|2021-08-06 15:34:10|46.38|46.38|46.41|46.41|46.41|46.41|46.38|46.38|0
1628264060000|2021-08-06 15:34:20|46.43|46.43|46.42|46.42|46.43|46.43|46.42|46.42|0
1628264070000|2021-08-06 15:34:30|46.48|46.48|46.5|46.5|46.5|46.5|46.48|46.48|0
1628264080000|2021-08-06 15:34:40|46.48|46.48|46.43|46.43|46.48|46.48|46.43|46.43|0
1628264090000|2021-08-06 15:34:50|46.39|46.39|46.43|46.43|46.43|46.43|46.39|46.39|0
1628264100000|2021-08-06 15:35:00|46.35|46.35|46.28|46.28|46.35|46.35|46.28|46.28|0
1628264110000|2021-08-06 15:35:10|46.25|46.25|46.23|46.23|46.25|46.25|46.23|46.23|0
1628264120000|2021-08-06 15:35:20|46.22|46.22|46.21|46.21|46.22|46.22|46.21|46.21|0
1628264130000|2021-08-06 15:35:30|46.22|46.22|46.22|46.22|46.22|46.22|46.22|46.22|0
1628264140000|2021-08-06 15:35:40|46.19|46.19|46.17|46.17|46.19|46.19|46.17|46.17|0
1628264150000|2021-08-06 15:35:50|46.2|46.2|46.16|46.16|46.2|46.2|46.16|46.16|0
1628264160000|2021-08-06 15:36:00|46.18|46.18|46.18|46.18|46.18|46.18|46.18|46.18|0
1628264170000|2021-08-06 15:36:10|46.25|46.25|46.23|46.23|46.25|46.25|46.23|46.23|0
1628264180000|2021-08-06 15:36:20|46.34|46.34|46.35|46.35|46.35|46.35|46.34|46.34|0
1628264190000|2021-08-06 15:36:30|46.31|46.31|46.29|46.29|46.31|46.31|46.29|46.29|0
1628264200000|2021-08-06 15:36:40|46.35|46.35|46.25|46.25|46.35|46.35|46.25|46.25|0
1628264210000|2021-08-06 15:36:50|46.3|46.3|46.21|46.21|46.3|46.3|46.21|46.21|0
1628264220000|2021-08-06 15:37:00|46.25|46.25|46.17|46.17|46.25|46.25|46.17|46.17|0
1628264230000|2021-08-06 15:37:10|46.18|46.18|46.19|46.19|46.19|46.19|46.18|46.18|0
1628264240000|2021-08-06 15:37:20|46.18|46.18|46.18|46.18|46.18|46.18|46.18|46.18|0
1628264250000|2021-08-06 15:37:30|46.05|46.05|46.05|46.05|46.05|46.05|46.05|46.05|0
1628264260000|2021-08-06 15:37:40|46.06|46.06|46.06|46.06|46.06|46.06|46.06|46.06|0
1628264270000|2021-08-06 15:37:50|46.05|46.05|46|46|46.05|46.05|46|46|0
1628264280000|2021-08-06 15:38:00|45.97|45.97|45.39|45.39|45.97|45.97|45.39|45.39|0
1628264290000|2021-08-06 15:38:10|45.38|45.38|45.2|45.2|45.38|45.38|45.2|45.2|0
1628264300000|2021-08-06 15:38:20|45.16|45.16|45.16|45.16|45.16|45.16|45.16|45.16|0
1628264310000|2021-08-06 15:38:30|45.14|45.14|45.14|45.14|45.14|45.14|45.14|45.14|0
1628264320000|2021-08-06 15:38:40|45.15|45.15|45.34|45.34|45.34|45.34|45.15|45.15|0
1628264330000|2021-08-06 15:38:50|45.24|45.24|45.34|45.34|45.34|45.34|45.24|45.24|0
1628264340000|2021-08-06 15:39:00|45.43|45.43|45.43|45.43|45.43|45.43|45.43|45.43|0
1628264350000|2021-08-06 15:39:10|45.45|45.45|45.39|45.39|45.45|45.45|45.39|45.39|0
1628264360000|2021-08-06 15:39:20|45.41|45.41|45.34|45.34|45.41|45.41|45.34|45.34|0
1628264370000|2021-08-06 15:39:30|45.43|45.43|45.46|45.46|45.46|45.46|45.43|45.43|0
1628264380000|2021-08-06 15:39:40|45.44|45.44|45.46|45.46|45.46|45.46|45.44|45.44|0
1628264390000|2021-08-06 15:39:50|45.45|45.45|45.45|45.45|45.45|45.45|45.45|45.45|0
1628264400000|2021-08-06 15:40:00|45.43|45.43|45.34|45.34|45.43|45.43|45.34|45.34|0
1628264410000|2021-08-06 15:40:10|45.29|45.29|45.29|45.29|45.29|45.29|45.29|45.29|0
1628264420000|2021-08-06 15:40:20|45.36|45.36|45.38|45.38|45.38|45.38|45.36|45.36|0
1628264430000|2021-08-06 15:40:30|45.31|45.31|45.33|45.33|45.33|45.33|45.31|45.31|0
1628264440000|2021-08-06 15:40:40|45.27|45.27|45.17|45.17|45.27|45.27|45.17|45.17|0
1628264450000|2021-08-06 15:40:50|45.07|45.07|45.04|45.04|45.07|45.07|45.04|45.04|0
1628264460000|2021-08-06 15:41:00|45.05|45.05|45.02|45.02|45.05|45.05|45.02|45.02|0
1628264470000|2021-08-06 15:41:10|44.98|44.98|44.82|44.82|44.98|44.98|44.82|44.82|0
1628264480000|2021-08-06 15:41:20|44.78|44.78|44.75|44.75|44.78|44.78|44.75|44.75|0
1628264490000|2021-08-06 15:41:30|44.54|44.54|44.58|44.58|44.58|44.58|44.54|44.54|0
1628264500000|2021-08-06 15:41:40|44.78|44.78|44.67|44.67|44.78|44.78|44.67|44.67|0
1628264510000|2021-08-06 15:41:50|44.65|44.65|44.65|44.65|44.65|44.65|44.65|44.65|0
1628264520000|2021-08-06 15:42:00|44.69|44.69|44.79|44.79|44.79|44.79|44.69|44.69|0
1628264530000|2021-08-06 15:42:10|44.82|44.82|44.82|44.82|44.82|44.82|44.82|44.82|0
1628264540000|2021-08-06 15:42:20|44.83|44.83|44.95|44.95|44.95|44.95|44.83|44.83|0
1628264550000|2021-08-06 15:42:30|44.89|44.89|45|45|45|45|44.89|44.89|0
1628264560000|2021-08-06 15:42:40|45.05|45.05|45.06|45.06|45.06|45.06|45.05|45.05|0
1628264570000|2021-08-06 15:42:50|45.13|45.13|45.11|45.11|45.13|45.13|45.11|45.11|0
1628264580000|2021-08-06 15:43:00|45.17|45.17|45.23|45.23|45.23|45.23|45.17|45.17|0
1628264590000|2021-08-06 15:43:10|45.29|45.29|45.3|45.3|45.3|45.3|45.29|45.29|0
1628264600000|2021-08-06 15:43:20|45.33|45.33|45.14|45.14|45.33|45.33|45.14|45.14|0
1628264610000|2021-08-06 15:43:30|45.01|45.01|45.05|45.05|45.05|45.05|45.01|45.01|0
1628264620000|2021-08-06 15:43:40|45.03|45.03|45.04|45.04|45.04|45.04|45.03|45.03|0
1628264630000|2021-08-06 15:43:50|45|45|45|45|45|45|45|45|0
1628264640000|2021-08-06 15:44:00|44.99|44.99|45.01|45.01|45.01|45.01|44.99|44.99|0
1628264650000|2021-08-06 15:44:10|45.03|45.03|44.98|44.98|45.03|45.03|44.98|44.98|0
1628264660000|2021-08-06 15:44:20|44.99|44.99|45.03|45.03|45.03|45.03|44.99|44.99|0
1628264670000|2021-08-06 15:44:30|45.01|45.01|45.08|45.08|45.08|45.08|45.01|45.01|0
1628264680000|2021-08-06 15:44:40|45.12|45.12|45.1|45.1|45.12|45.12|45.1|45.1|0
1628264690000|2021-08-06 15:44:50|45.08|45.08|45.13|45.13|45.13|45.13|45.08|45.08|0
1628264700000|2021-08-06 15:45:00|45.25|45.25|45.07|45.07|45.25|45.25|45.07|45.07|0
1628264710000|2021-08-06 15:45:10|45.11|45.11|45.09|45.09|45.11|45.11|45.09|45.09|0
1628264720000|2021-08-06 15:45:20|45.11|45.11|45.15|45.15|45.15|45.15|45.11|45.11|0
1628264730000|2021-08-06 15:45:30|45.07|45.07|45.12|45.12|45.12|45.12|45.07|45.07|0
1628264740000|2021-08-06 15:45:40|45.02|45.02|45.07|45.07|45.07|45.07|45.02|45.02|0
1628264750000|2021-08-06 15:45:50|44.94|44.94|44.95|44.95|44.95|44.95|44.94|44.94|0
1628264760000|2021-08-06 15:46:00|44.92|44.92|44.84|44.84|44.92|44.92|44.84|44.84|0
1628264770000|2021-08-06 15:46:10|44.9|44.9|44.86|44.86|44.9|44.9|44.86|44.86|0
1628264780000|2021-08-06 15:46:20|44.85|44.85|44.86|44.86|44.86|44.86|44.85|44.85|0
1628264790000|2021-08-06 15:46:30|44.78|44.78|44.85|44.85|44.85|44.85|44.78|44.78|0
1628264800000|2021-08-06 15:46:40|44.88|44.88|44.84|44.84|44.88|44.88|44.84|44.84|0
1628264810000|2021-08-06 15:46:50|44.8|44.8|44.88|44.88|44.88|44.88|44.8|44.8|0
1628264820000|2021-08-06 15:47:00|44.95|44.95|44.93|44.93|44.95|44.95|44.93|44.93|0
1628264830000|2021-08-06 15:47:10|44.95|44.95|44.88|44.88|44.95|44.95|44.88|44.88|0
1628264840000|2021-08-06 15:47:20|44.95|44.95|44.96|44.96|44.96|44.96|44.95|44.95|0
1628264850000|2021-08-06 15:47:30|45.02|45.02|44.99|44.99|45.02|45.02|44.99|44.99|0
1628264860000|2021-08-06 15:47:40|44.97|44.97|44.92|44.92|44.97|44.97|44.92|44.92|0
1628264870000|2021-08-06 15:47:50|44.94|44.94|44.94|44.94|44.94|44.94|44.94|44.94|0
1628264880000|2021-08-06 15:48:00|44.92|44.92|44.94|44.94|44.94|44.94|44.92|44.92|0
1628264890000|2021-08-06 15:48:10|44.96|44.96|44.94|44.94|44.96|44.96|44.94|44.94|0
1628264900000|2021-08-06 15:48:20|45|45|44.97|44.97|45|45|44.97|44.97|0
1628264910000|2021-08-06 15:48:30|45|45|44.98|44.98|45|45|44.98|44.98|0
1628264920000|2021-08-06 15:48:40|45|45|45|45|45|45|45|45|0
1628264930000|2021-08-06 15:48:50|44.99|44.99|44.98|44.98|44.99|44.99|44.98|44.98|0
1628264940000|2021-08-06 15:49:00|44.97|44.97|44.88|44.88|44.97|44.97|44.88|44.88|0
1628264950000|2021-08-06 15:49:10|44.95|44.95|44.93|44.93|44.95|44.95|44.93|44.93|0
1628264960000|2021-08-06 15:49:20|44.9|44.9|44.92|44.92|44.92|44.92|44.9|44.9|0
1628264970000|2021-08-06 15:49:30|44.94|44.94|44.94|44.94|44.94|44.94|44.94|44.94|0
1628264980000|2021-08-06 15:49:40|44.95|44.95|44.96|44.96|44.96|44.96|44.95|44.95|0
1628264990000|2021-08-06 15:49:50|44.97|44.97|45.07|45.07|45.07|45.07|44.97|44.97|0
1628265000000|2021-08-06 15:50:00|45.05|45.05|45.07|45.07|45.07|45.07|45.05|45.05|0
1628265010000|2021-08-06 15:50:10|45.04|45.04|45.01|45.01|45.04|45.04|45.01|45.01|0
1628265020000|2021-08-06 15:50:20|44.98|44.98|44.97|44.97|44.98|44.98|44.97|44.97|0
1628265030000|2021-08-06 15:50:30|44.95|44.95|44.96|44.96|44.96|44.96|44.95|44.95|0
1628265040000|2021-08-06 15:50:40|44.94|44.94|44.93|44.93|44.94|44.94|44.93|44.93|0
1628265050000|2021-08-06 15:50:50|44.94|44.94|44.92|44.92|44.94|44.94|44.92|44.92|0
1628265060000|2021-08-06 15:51:00|44.94|44.94|44.93|44.93|44.94|44.94|44.93|44.93|0
1628265070000|2021-08-06 15:51:10|44.89|44.89|44.88|44.88|44.89|44.89|44.88|44.88|0
1628265080000|2021-08-06 15:51:20|44.83|44.83|44.73|44.73|44.83|44.83|44.73|44.73|0
1628265090000|2021-08-06 15:51:30|44.77|44.77|44.74|44.74|44.77|44.77|44.74|44.74|0
1628265100000|2021-08-06 15:51:40|44.72|44.72|44.71|44.71|44.72|44.72|44.71|44.71|0
1628265110000|2021-08-06 15:51:50|44.66|44.66|44.73|44.73|44.73|44.73|44.66|44.66|0
1628265120000|2021-08-06 15:52:00|44.88|44.88|44.91|44.91|44.91|44.91|44.88|44.88|0
1628265130000|2021-08-06 15:52:10|44.84|44.84|44.88|44.88|44.88|44.88|44.84|44.84|0
1628265140000|2021-08-06 15:52:20|45.03|45.03|45.02|45.02|45.03|45.03|45.02|45.02|0
1628265150000|2021-08-06 15:52:30|45|45|45|45|45|45|45|45|0
1628265160000|2021-08-06 15:52:40|45.09|45.09|45|45|45.09|45.09|45|45|0
1628265170000|2021-08-06 15:52:50|45.07|45.07|45.08|45.08|45.08|45.08|45.07|45.07|0
1628265180000|2021-08-06 15:53:00|45.1|45.1|45.19|45.19|45.19|45.19|45.1|45.1|0
1628265190000|2021-08-06 15:53:10|45.24|45.24|45.14|45.14|45.24|45.24|45.14|45.14|0
1628265200000|2021-08-06 15:53:20|45.17|45.17|45.23|45.23|45.23|45.23|45.17|45.17|0
1628265210000|2021-08-06 15:53:30|45.24|45.24|45.25|45.25|45.25|45.25|45.24|45.24|0
1628265220000|2021-08-06 15:53:40|45.28|45.28|45.18|45.18|45.28|45.28|45.18|45.18|0
1628265230000|2021-08-06 15:53:50|45.22|45.22|45.19|45.19|45.22|45.22|45.19|45.19|0
1628265240000|2021-08-06 15:54:00|45.16|45.16|45.15|45.15|45.16|45.16|45.15|45.15|0
1628265250000|2021-08-06 15:54:10|45.06|45.06|45.02|45.02|45.06|45.06|45.02|45.02|0
1628265260000|2021-08-06 15:54:20|44.96|44.96|44.9|44.9|44.96|44.96|44.9|44.9|0
1628265270000|2021-08-06 15:54:30|44.92|44.92|44.77|44.77|44.92|44.92|44.77|44.77|0
1628265280000|2021-08-06 15:54:40|44.8|44.8|44.79|44.79|44.8|44.8|44.79|44.79|0
1628265290000|2021-08-06 15:54:50|44.76|44.76|44.76|44.76|44.76|44.76|44.76|44.76|0
1628265300000|2021-08-06 15:55:00|44.69|44.69|44.63|44.63|44.69|44.69|44.63|44.63|0
1628265310000|2021-08-06 15:55:10|44.68|44.68|44.68|44.68|44.68|44.68|44.68|44.68|0
1628265320000|2021-08-06 15:55:20|44.77|44.77|44.99|44.99|44.99|44.99|44.77|44.77|0
1628265330000|2021-08-06 15:55:30|44.79|44.79|44.92|44.92|44.92|44.92|44.79|44.79|0
1628265340000|2021-08-06 15:55:40|44.82|44.82|44.82|44.82|44.82|44.82|44.82|44.82|0
1628265350000|2021-08-06 15:55:50|44.87|44.87|44.86|44.86|44.87|44.87|44.86|44.86|0
1628265360000|2021-08-06 15:56:00|44.85|44.85|44.85|44.85|44.85|44.85|44.85|44.85|0
1628265370000|2021-08-06 15:56:10|44.87|44.87|44.88|44.88|44.88|44.88|44.87|44.87|0
1628265380000|2021-08-06 15:56:20|44.89|44.89|44.89|44.89|44.89|44.89|44.89|44.89|0
1628265390000|2021-08-06 15:56:30|44.91|44.91|44.86|44.86|44.91|44.91|44.86|44.86|0
1628265400000|2021-08-06 15:56:40|44.83|44.83|44.85|44.85|44.85|44.85|44.83|44.83|0
1628265410000|2021-08-06 15:56:50|44.79|44.79|44.78|44.78|44.79|44.79|44.78|44.78|0
1628265420000|2021-08-06 15:57:00|44.73|44.73|44.73|44.73|44.73|44.73|44.73|44.73|0
1628265430000|2021-08-06 15:57:10|44.78|44.78|44.75|44.75|44.78|44.78|44.75|44.75|0
1628265440000|2021-08-06 15:57:20|44.79|44.79|44.91|44.91|44.91|44.91|44.79|44.79|0
1628265450000|2021-08-06 15:57:30|44.86|44.86|44.87|44.87|44.87|44.87|44.86|44.86|0
1628265460000|2021-08-06 15:57:40|44.79|44.79|44.79|44.79|44.79|44.79|44.79|44.79|0
1628265470000|2021-08-06 15:57:50|44.78|44.78|44.76|44.76|44.78|44.78|44.76|44.76|0
1628265490000|2021-08-06 15:58:10|44.71|44.71|44.55|44.55|44.71|44.71|44.55|44.55|0
1628265500000|2021-08-06 15:58:20|44.54|44.54|44.57|44.57|44.57|44.57|44.54|44.54|0
1628265510000|2021-08-06 15:58:30|44.58|44.58|44.53|44.53|44.58|44.58|44.53|44.53|0
1628265520000|2021-08-06 15:58:40|44.49|44.49|44.48|44.48|44.49|44.49|44.48|44.48|0
1628265530000|2021-08-06 15:58:50|44.58|44.58|44.64|44.64|44.64|44.64|44.58|44.58|0
1628265540000|2021-08-06 15:59:00|44.62|44.62|44.62|44.62|44.62|44.62|44.62|44.62|0
1628265550000|2021-08-06 15:59:10|44.63|44.63|44.63|44.63|44.63|44.63|44.63|44.63|0
1628265560000|2021-08-06 15:59:20|44.61|44.61|44.63|44.63|44.63|44.63|44.61|44.61|0
1628265570000|2021-08-06 15:59:30|44.68|44.68|44.64|44.64|44.68|44.68|44.64|44.64|0
1628265580000|2021-08-06 15:59:40|44.62|44.62|44.66|44.66|44.66|44.66|44.62|44.62|0
1628265590000|2021-08-06 15:59:50|44.62|44.62|44.51|44.51|44.62|44.62|44.51|44.51|0
1628265600000|2021-08-06 16:00:00|44.47|44.47|44.45|44.45|44.47|44.47|44.45|44.45|0
1628265610000|2021-08-06 16:00:10|44.47|44.47|44.45|44.45|44.47|44.47|44.45|44.45|0
1628265620000|2021-08-06 16:00:20|44.4|44.4|44.42|44.42|44.42|44.42|44.4|44.4|0
1628265630000|2021-08-06 16:00:30|44.38|44.38|44.39|44.39|44.39|44.39|44.38|44.38|0
1628265640000|2021-08-06 16:00:40|44.44|44.44|44.43|44.43|44.44|44.44|44.43|44.43|0
1628265650000|2021-08-06 16:00:50|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|0
1628265660000|2021-08-06 16:01:00|44.45|44.45|44.39|44.39|44.45|44.45|44.39|44.39|0
1628265670000|2021-08-06 16:01:10|44.58|44.58|44.57|44.57|44.58|44.58|44.57|44.57|0
1628265680000|2021-08-06 16:01:20|44.58|44.58|44.62|44.62|44.62|44.62|44.58|44.58|0
1628265690000|2021-08-06 16:01:30|44.65|44.65|44.78|44.78|44.78|44.78|44.65|44.65|0
1628265700000|2021-08-06 16:01:40|44.79|44.79|44.79|44.79|44.79|44.79|44.79|44.79|0
1628265710000|2021-08-06 16:01:50|44.77|44.77|44.78|44.78|44.78|44.78|44.77|44.77|0
1628265720000|2021-08-06 16:02:00|44.75|44.75|44.79|44.79|44.79|44.79|44.75|44.75|0
1628265730000|2021-08-06 16:02:10|44.82|44.82|44.83|44.83|44.83|44.83|44.82|44.82|0
1628265740000|2021-08-06 16:02:20|44.79|44.79|44.92|44.92|44.92|44.92|44.79|44.79|0
1628265750000|2021-08-06 16:02:30|44.88|44.88|44.9|44.9|44.9|44.9|44.88|44.88|0
1628265760000|2021-08-06 16:02:40|44.91|44.91|44.94|44.94|44.94|44.94|44.91|44.91|0
1628265770000|2021-08-06 16:02:50|45.08|45.08|45.13|45.13|45.13|45.13|45.08|45.08|0
1628265780000|2021-08-06 16:03:00|45.07|45.07|45.01|45.01|45.07|45.07|45.01|45.01|0
1628265790000|2021-08-06 16:03:10|45.07|45.07|45.04|45.04|45.07|45.07|45.04|45.04|0
1628265800000|2021-08-06 16:03:20|45.05|45.05|45.06|45.06|45.06|45.06|45.05|45.05|0
1628265810000|2021-08-06 16:03:30|45.1|45.1|45.1|45.1|45.1|45.1|45.1|45.1|0
1628265820000|2021-08-06 16:03:40|45.02|45.02|45.05|45.05|45.05|45.05|45.02|45.02|0
1628265830000|2021-08-06 16:03:50|45.04|45.04|45.04|45.04|45.04|45.04|45.04|45.04|0
1628265840000|2021-08-06 16:04:00|45.05|45.05|45.01|45.01|45.05|45.05|45.01|45.01|0
1628265850000|2021-08-06 16:04:10|45.08|45.08|45.07|45.07|45.08|45.08|45.07|45.07|0
1628265860000|2021-08-06 16:04:20|45.11|45.11|45.07|45.07|45.11|45.11|45.07|45.07|0
1628265870000|2021-08-06 16:04:30|45.12|45.12|45.1|45.1|45.12|45.12|45.1|45.1|0
1628265880000|2021-08-06 16:04:40|45.2|45.2|45.28|45.28|45.28|45.28|45.2|45.2|0
1628265890000|2021-08-06 16:04:50|45.26|45.26|45.34|45.34|45.34|45.34|45.26|45.26|0
1628265900000|2021-08-06 16:05:00|45.41|45.41|45.44|45.44|45.44|45.44|45.41|45.41|0
1628265910000|2021-08-06 16:05:10|45.4|45.4|45.44|45.44|45.44|45.44|45.4|45.4|0
1628265920000|2021-08-06 16:05:20|45.31|45.31|45.25|45.25|45.31|45.31|45.25|45.25|0
1628265930000|2021-08-06 16:05:30|45.18|45.18|45.18|45.18|45.18|45.18|45.18|45.18|0
1628265940000|2021-08-06 16:05:40|45.09|45.09|45.08|45.08|45.09|45.09|45.08|45.08|0
1628265950000|2021-08-06 16:05:50|45.07|45.07|45.2|45.2|45.2|45.2|45.07|45.07|0
1628265960000|2021-08-06 16:06:00|45.19|45.19|45.15|45.15|45.19|45.19|45.15|45.15|0
1628265970000|2021-08-06 16:06:10|45.25|45.25|45.27|45.27|45.27|45.27|45.25|45.25|0
1628265980000|2021-08-06 16:06:20|45.19|45.19|45.23|45.23|45.23|45.23|45.19|45.19|0
1628265990000|2021-08-06 16:06:30|45.21|45.21|45.24|45.24|45.24|45.24|45.21|45.21|0
1628266000000|2021-08-06 16:06:40|45.28|45.28|45.31|45.31|45.31|45.31|45.28|45.28|0
1628266010000|2021-08-06 16:06:50|45.42|45.42|45.34|45.34|45.42|45.42|45.34|45.34|0
1628266020000|2021-08-06 16:07:00|45.49|45.49|45.47|45.47|45.49|45.49|45.47|45.47|0
1628266030000|2021-08-06 16:07:10|45.54|45.54|45.54|45.54|45.54|45.54|45.54|45.54|0
1628266040000|2021-08-06 16:07:20|45.49|45.49|45.48|45.48|45.49|45.49|45.48|45.48|0
1628266050000|2021-08-06 16:07:30|45.5|45.5|45.49|45.49|45.5|45.5|45.49|45.49|0
1628266060000|2021-08-06 16:07:40|45.42|45.42|45.49|45.49|45.49|45.49|45.42|45.42|0
1628266070000|2021-08-06 16:07:50|45.38|45.38|45.41|45.41|45.41|45.41|45.38|45.38|0
1628266080000|2021-08-06 16:08:00|45.46|45.46|45.46|45.46|45.46|45.46|45.46|45.46|0
1628266090000|2021-08-06 16:08:10|45.43|45.43|45.41|45.41|45.43|45.43|45.41|45.41|0
1628266100000|2021-08-06 16:08:20|45.42|45.42|45.54|45.54|45.54|45.54|45.42|45.42|0
1628266110000|2021-08-06 16:08:30|45.53|45.53|45.48|45.48|45.53|45.53|45.48|45.48|0
1628266120000|2021-08-06 16:08:40|45.57|45.57|45.58|45.58|45.58|45.58|45.57|45.57|0
1628266130000|2021-08-06 16:08:50|45.56|45.56|45.57|45.57|45.57|45.57|45.56|45.56|0
1628266140000|2021-08-06 16:09:00|45.7|45.7|45.67|45.67|45.7|45.7|45.67|45.67|0
1628266150000|2021-08-06 16:09:10|45.59|45.59|45.59|45.59|45.59|45.59|45.59|45.59|0
1628266160000|2021-08-06 16:09:20|45.64|45.64|45.58|45.58|45.64|45.64|45.58|45.58|0
1628266170000|2021-08-06 16:09:30|45.64|45.64|45.59|45.59|45.64|45.64|45.59|45.59|0
1628266180000|2021-08-06 16:09:40|45.62|45.62|45.64|45.64|45.64|45.64|45.62|45.62|0
1628266190000|2021-08-06 16:09:50|45.73|45.73|45.75|45.75|45.75|45.75|45.73|45.73|0
1628266200000|2021-08-06 16:10:00|45.74|45.74|45.77|45.77|45.77|45.77|45.74|45.74|0
1628266210000|2021-08-06 16:10:10|45.83|45.83|45.85|45.85|45.85|45.85|45.83|45.83|0
1628266220000|2021-08-06 16:10:20|45.8|45.8|45.73|45.73|45.8|45.8|45.73|45.73|0
1628266230000|2021-08-06 16:10:30|45.74|45.74|45.69|45.69|45.74|45.74|45.69|45.69|0
1628266240000|2021-08-06 16:10:40|45.64|45.64|45.68|45.68|45.68|45.68|45.64|45.64|0
1628266250000|2021-08-06 16:10:50|45.72|45.72|45.68|45.68|45.72|45.72|45.68|45.68|0
1628266260000|2021-08-06 16:11:00|45.72|45.72|45.79|45.79|45.79|45.79|45.72|45.72|0
1628266270000|2021-08-06 16:11:10|45.71|45.71|45.73|45.73|45.73|45.73|45.71|45.71|0
1628266280000|2021-08-06 16:11:20|45.71|45.71|45.71|45.71|45.71|45.71|45.71|45.71|0
1628266290000|2021-08-06 16:11:30|45.64|45.64|45.74|45.74|45.74|45.74|45.64|45.64|0
1628266300000|2021-08-06 16:11:40|45.71|45.71|45.68|45.68|45.71|45.71|45.68|45.68|0
1628266310000|2021-08-06 16:11:50|45.59|45.59|45.63|45.63|45.63|45.63|45.59|45.59|0
1628266320000|2021-08-06 16:12:00|45.65|45.65|45.71|45.71|45.71|45.71|45.65|45.65|0
1628266330000|2021-08-06 16:12:10|45.73|45.73|45.71|45.71|45.73|45.73|45.71|45.71|0
1628266340000|2021-08-06 16:12:20|45.67|45.67|45.7|45.7|45.7|45.7|45.67|45.67|0
1628266350000|2021-08-06 16:12:30|45.59|45.59|45.59|45.59|45.59|45.59|45.59|45.59|0
1628266360000|2021-08-06 16:12:40|45.56|45.56|45.6|45.6|45.6|45.6|45.56|45.56|0
1628266370000|2021-08-06 16:12:50|45.71|45.71|45.69|45.69|45.71|45.71|45.69|45.69|0
1628266380000|2021-08-06 16:13:00|45.71|45.71|45.74|45.74|45.74|45.74|45.71|45.71|0
1628266390000|2021-08-06 16:13:10|45.64|45.64|45.64|45.64|45.64|45.64|45.64|45.64|0
1628266400000|2021-08-06 16:13:20|45.68|45.68|45.64|45.64|45.68|45.68|45.64|45.64|0
1628266410000|2021-08-06 16:13:30|45.63|45.63|45.63|45.63|45.63|45.63|45.63|45.63|0
1628266420000|2021-08-06 16:13:40|45.59|45.59|45.62|45.62|45.62|45.62|45.59|45.59|0
1628266430000|2021-08-06 16:13:50|45.57|45.57|45.67|45.67|45.67|45.67|45.57|45.57|0
1628266440000|2021-08-06 16:14:00|45.62|45.62|45.59|45.59|45.62|45.62|45.59|45.59|0
1628266450000|2021-08-06 16:14:10|45.61|45.61|45.63|45.63|45.63|45.63|45.61|45.61|0
1628266460000|2021-08-06 16:14:20|45.65|45.65|45.7|45.7|45.7|45.7|45.65|45.65|0
1628266470000|2021-08-06 16:14:30|45.64|45.64|45.68|45.68|45.68|45.68|45.64|45.64|0
1628266480000|2021-08-06 16:14:40|45.67|45.67|45.65|45.65|45.67|45.67|45.65|45.65|0
1628266490000|2021-08-06 16:14:50|45.66|45.66|45.66|45.66|45.66|45.66|45.66|45.66|0
1628266500000|2021-08-06 16:15:00|45.38|45.38|45.39|45.39|45.39|45.39|45.38|45.38|0
1628266510000|2021-08-06 16:15:10|45.42|45.42|45.46|45.46|45.46|45.46|45.42|45.42|0
1628266520000|2021-08-06 16:15:20|45.41|45.41|45.38|45.38|45.41|45.41|45.38|45.38|0
1628266530000|2021-08-06 16:15:30|45.3|45.3|45.28|45.28|45.3|45.3|45.28|45.28|0
1628266540000|2021-08-06 16:15:40|45.25|45.25|45.25|45.25|45.25|45.25|45.25|45.25|0
1628266550000|2021-08-06 16:15:50|45.46|45.46|45.31|45.31|45.46|45.46|45.31|45.31|0
1628266560000|2021-08-06 16:16:00|45.39|45.39|45.38|45.38|45.39|45.39|45.38|45.38|0
1628266570000|2021-08-06 16:16:10|45.37|45.37|45.44|45.44|45.44|45.44|45.37|45.37|0
1628266580000|2021-08-06 16:16:20|45.42|45.42|45.41|45.41|45.42|45.42|45.41|45.41|0
1628266590000|2021-08-06 16:16:30|45.45|45.45|45.45|45.45|45.45|45.45|45.45|45.45|0
1628266600000|2021-08-06 16:16:40|45.43|45.43|45.45|45.45|45.45|45.45|45.43|45.43|0
1628266610000|2021-08-06 16:16:50|45.46|45.46|45.46|45.46|45.46|45.46|45.46|45.46|0
1628266620000|2021-08-06 16:17:00|45.45|45.45|45.49|45.49|45.49|45.49|45.45|45.45|0
1628266630000|2021-08-06 16:17:10|45.5|45.5|45.5|45.5|45.5|45.5|45.5|45.5|0
1628266640000|2021-08-06 16:17:20|45.63|45.63|45.65|45.65|45.65|45.65|45.63|45.63|0
1628266650000|2021-08-06 16:17:30|45.6|45.6|45.55|45.55|45.6|45.6|45.55|45.55|0
1628266660000|2021-08-06 16:17:40|45.62|45.62|45.61|45.61|45.62|45.62|45.61|45.61|0
1628266670000|2021-08-06 16:17:50|45.62|45.62|45.6|45.6|45.62|45.62|45.6|45.6|0
1628266680000|2021-08-06 16:18:00|45.62|45.62|45.6|45.6|45.62|45.62|45.6|45.6|0
1628266690000|2021-08-06 16:18:10|45.69|45.69|45.7|45.7|45.7|45.7|45.69|45.69|0
1628266700000|2021-08-06 16:18:20|45.67|45.67|45.67|45.67|45.67|45.67|45.67|45.67|0
1628266710000|2021-08-06 16:18:30|45.7|45.7|45.73|45.73|45.73|45.73|45.7|45.7|0
1628266720000|2021-08-06 16:18:40|45.75|45.75|45.78|45.78|45.78|45.78|45.75|45.75|0
1628266730000|2021-08-06 16:18:50|45.85|45.85|45.88|45.88|45.88|45.88|45.85|45.85|0
1628266740000|2021-08-06 16:19:00|45.84|45.84|45.81|45.81|45.84|45.84|45.81|45.81|0
1628266750000|2021-08-06 16:19:10|45.84|45.84|45.84|45.84|45.84|45.84|45.84|45.84|0
1628266760000|2021-08-06 16:19:20|45.75|45.75|45.75|45.75|45.75|45.75|45.75|45.75|0
1628266770000|2021-08-06 16:19:30|45.71|45.71|45.7|45.7|45.71|45.71|45.7|45.7|0
1628266780000|2021-08-06 16:19:40|45.69|45.69|45.73|45.73|45.73|45.73|45.69|45.69|0
1628266790000|2021-08-06 16:19:50|45.7|45.7|45.75|45.75|45.75|45.75|45.7|45.7|0
1628266800000|2021-08-06 16:20:00|45.71|45.71|45.77|45.77|45.77|45.77|45.71|45.71|0
1628266810000|2021-08-06 16:20:10|45.78|45.78|45.82|45.82|45.82|45.82|45.78|45.78|0
1628266820000|2021-08-06 16:20:20|45.85|45.85|45.83|45.83|45.85|45.85|45.83|45.83|0
1628266830000|2021-08-06 16:20:30|45.81|45.81|45.8|45.8|45.81|45.81|45.8|45.8|0
1628266840000|2021-08-06 16:20:40|45.82|45.82|45.77|45.77|45.82|45.82|45.77|45.77|0
1628266850000|2021-08-06 16:20:50|45.83|45.83|45.9|45.9|45.9|45.9|45.83|45.83|0
1628266860000|2021-08-06 16:21:00|45.92|45.92|45.96|45.96|45.96|45.96|45.92|45.92|0
1628266870000|2021-08-06 16:21:10|46.05|46.05|46|46|46.05|46.05|46|46|0
1628266880000|2021-08-06 16:21:20|45.94|45.94|45.96|45.96|45.96|45.96|45.94|45.94|0
1628266890000|2021-08-06 16:21:30|45.95|45.95|45.91|45.91|45.95|45.95|45.91|45.91|0
1628266900000|2021-08-06 16:21:40|45.86|45.86|45.9|45.9|45.9|45.9|45.86|45.86|0
1628266910000|2021-08-06 16:21:50|45.91|45.91|45.99|45.99|45.99|45.99|45.91|45.91|0
1628266930000|2021-08-06 16:22:10|45.98|45.98|45.97|45.97|45.98|45.98|45.97|45.97|0
1628266940000|2021-08-06 16:22:20|45.93|45.93|45.93|45.93|45.93|45.93|45.93|45.93|0
1628266950000|2021-08-06 16:22:30|45.95|45.95|45.95|45.95|45.95|45.95|45.95|45.95|0
1628266960000|2021-08-06 16:22:40|45.94|45.94|45.94|45.94|45.94|45.94|45.94|45.94|0
1628266970000|2021-08-06 16:22:50|45.93|45.93|45.96|45.96|45.96|45.96|45.93|45.93|0
1628266980000|2021-08-06 16:23:00|46.04|46.04|46.05|46.05|46.05|46.05|46.04|46.04|0
1628266990000|2021-08-06 16:23:10|46.15|46.15|46.02|46.02|46.15|46.15|46.02|46.02|0
1628267000000|2021-08-06 16:23:20|46.07|46.07|46.08|46.08|46.08|46.08|46.07|46.07|0
1628267010000|2021-08-06 16:23:30|46.13|46.13|46.15|46.15|46.15|46.15|46.13|46.13|0
1628267020000|2021-08-06 16:23:40|46.23|46.23|46.28|46.28|46.28|46.28|46.23|46.23|0
1628267030000|2021-08-06 16:23:50|46.34|46.34|46.31|46.31|46.34|46.34|46.31|46.31|0
1628267040000|2021-08-06 16:24:00|46.32|46.32|46.3|46.3|46.32|46.32|46.3|46.3|0
1628267050000|2021-08-06 16:24:10|46.38|46.38|46.53|46.53|46.53|46.53|46.38|46.38|0
1628267060000|2021-08-06 16:24:20|46.6|46.6|46.65|46.65|46.65|46.65|46.6|46.6|0
1628267070000|2021-08-06 16:24:30|46.71|46.71|46.69|46.69|46.71|46.71|46.69|46.69|0
1628267080000|2021-08-06 16:24:40|46.61|46.61|46.58|46.58|46.61|46.61|46.58|46.58|0
1628267090000|2021-08-06 16:24:50|46.59|46.59|46.62|46.62|46.62|46.62|46.59|46.59|0
1628267100000|2021-08-06 16:25:00|46.59|46.59|46.69|46.69|46.69|46.69|46.59|46.59|0
1628267110000|2021-08-06 16:25:10|46.55|46.55|46.66|46.66|46.66|46.66|46.55|46.55|0
1628267120000|2021-08-06 16:25:20|46.71|46.71|46.76|46.76|46.76|46.76|46.71|46.71|0
1628267130000|2021-08-06 16:25:30|46.74|46.74|46.77|46.77|46.77|46.77|46.74|46.74|0
1628267140000|2021-08-06 16:25:40|46.73|46.73|46.78|46.78|46.78|46.78|46.73|46.73|0
1628267150000|2021-08-06 16:25:50|46.8|46.8|46.8|46.8|46.8|46.8|46.8|46.8|0
1628267160000|2021-08-06 16:26:00|46.78|46.78|46.75|46.75|46.78|46.78|46.75|46.75|0
1628267170000|2021-08-06 16:26:10|46.67|46.67|46.66|46.66|46.67|46.67|46.66|46.66|0
1628267180000|2021-08-06 16:26:20|46.64|46.64|46.76|46.76|46.76|46.76|46.64|46.64|0
1628267190000|2021-08-06 16:26:30|46.62|46.62|46.66|46.66|46.66|46.66|46.62|46.62|0
1628267200000|2021-08-06 16:26:40|46.71|46.71|46.76|46.76|46.76|46.76|46.71|46.71|0
1628267210000|2021-08-06 16:26:50|46.78|46.78|46.79|46.79|46.79|46.79|46.78|46.78|0
1628267220000|2021-08-06 16:27:00|46.8|46.8|46.76|46.76|46.8|46.8|46.76|46.76|0
1628267230000|2021-08-06 16:27:10|46.74|46.74|46.74|46.74|46.74|46.74|46.74|46.74|0
1628267240000|2021-08-06 16:27:20|46.77|46.77|46.77|46.77|46.77|46.77|46.77|46.77|0
1628267250000|2021-08-06 16:27:30|46.75|46.75|46.75|46.75|46.75|46.75|46.75|46.75|0
1628267260000|2021-08-06 16:27:40|46.74|46.74|46.67|46.67|46.74|46.74|46.67|46.67|0
1628267270000|2021-08-06 16:27:50|46.63|46.63|46.71|46.71|46.71|46.71|46.63|46.63|0
1628267280000|2021-08-06 16:28:00|46.76|46.76|46.72|46.72|46.76|46.76|46.72|46.72|0
1628267290000|2021-08-06 16:28:10|46.88|46.88|46.88|46.88|46.88|46.88|46.88|46.88|0
1628267300000|2021-08-06 16:28:20|47.03|47.03|46.99|46.99|47.03|47.03|46.99|46.99|0
1628267310000|2021-08-06 16:28:30|46.77|46.77|46.96|46.96|46.96|46.96|46.77|46.77|0
1628267320000|2021-08-06 16:28:40|46.94|46.94|46.86|46.86|46.94|46.94|46.86|46.86|0
1628267330000|2021-08-06 16:28:50|46.9|46.9|46.84|46.84|46.9|46.9|46.84|46.84|0
1628267340000|2021-08-06 16:29:00|46.86|46.86|46.92|46.92|46.92|46.92|46.86|46.86|0
1628267350000|2021-08-06 16:29:10|46.91|46.91|46.92|46.92|46.92|46.92|46.91|46.91|0
1628267360000|2021-08-06 16:29:20|46.88|46.88|46.92|46.92|46.92|46.92|46.88|46.88|0
1628267370000|2021-08-06 16:29:30|46.88|46.88|46.9|46.9|46.9|46.9|46.88|46.88|0
1628267380000|2021-08-06 16:29:40|46.77|46.77|46.88|46.88|46.88|46.88|46.77|46.77|0
1628267390000|2021-08-06 16:29:50|46.87|46.87|46.8|46.8|46.87|46.87|46.8|46.8|0
1628267400000|2021-08-06 16:30:00|46.86|46.86|46.9|46.9|46.9|46.9|46.86|46.86|0
1628267410000|2021-08-06 16:30:10|46.88|46.88|46.82|46.82|46.88|46.88|46.82|46.82|0
1628267420000|2021-08-06 16:30:20|46.73|46.73|46.75|46.75|46.75|46.75|46.73|46.73|0
1628267430000|2021-08-06 16:30:30|46.64|46.64|46.65|46.65|46.65|46.65|46.64|46.64|0
1628267440000|2021-08-06 16:30:40|46.64|46.64|46.69|46.69|46.69|46.69|46.64|46.64|0
1628267450000|2021-08-06 16:30:50|46.75|46.75|46.69|46.69|46.75|46.75|46.69|46.69|0
1628267460000|2021-08-06 16:31:00|46.7|46.7|46.71|46.71|46.71|46.71|46.7|46.7|0
1628267470000|2021-08-06 16:31:10|46.73|46.73|46.72|46.72|46.73|46.73|46.72|46.72|0
1628267500000|2021-08-06 16:31:40|46.7|46.7|46.55|46.55|46.7|46.7|46.55|46.55|0
1628267510000|2021-08-06 16:31:50|46.52|46.52|46.55|46.55|46.55|46.55|46.52|46.52|0
1628267520000|2021-08-06 16:32:00|46.63|46.63|46.61|46.61|46.63|46.63|46.61|46.61|0
1628267530000|2021-08-06 16:32:10|46.65|46.65|46.66|46.66|46.66|46.66|46.65|46.65|0
1628267540000|2021-08-06 16:32:20|46.67|46.67|46.67|46.67|46.67|46.67|46.67|46.67|0
1628267550000|2021-08-06 16:32:30|46.66|46.66|46.69|46.69|46.69|46.69|46.66|46.66|0
1628267560000|2021-08-06 16:32:40|46.67|46.67|46.67|46.67|46.67|46.67|46.67|46.67|0
1628267570000|2021-08-06 16:32:50|46.69|46.69|46.7|46.7|46.7|46.7|46.69|46.69|0
1628267580000|2021-08-06 16:33:00|46.66|46.66|46.66|46.66|46.66|46.66|46.66|46.66|0
1628267590000|2021-08-06 16:33:10|46.58|46.58|46.59|46.59|46.59|46.59|46.58|46.58|0
1628267600000|2021-08-06 16:33:20|46.57|46.57|46.57|46.57|46.57|46.57|46.57|46.57|0
1628267610000|2021-08-06 16:33:30|46.42|46.42|46.26|46.26|46.42|46.42|46.26|46.26|0
1628267620000|2021-08-06 16:33:40|46.31|46.31|46.37|46.37|46.37|46.37|46.31|46.31|0
1628267630000|2021-08-06 16:33:50|46.34|46.34|46.2|46.2|46.34|46.34|46.2|46.2|0
1628267640000|2021-08-06 16:34:00|46.3|46.3|46.36|46.36|46.36|46.36|46.3|46.3|0
1628267650000|2021-08-06 16:34:10|46.42|46.42|46.47|46.47|46.47|46.47|46.42|46.42|0
1628267660000|2021-08-06 16:34:20|46.48|46.48|46.46|46.46|46.48|46.48|46.46|46.46|0
1628267670000|2021-08-06 16:34:30|46.44|46.44|46.47|46.47|46.47|46.47|46.44|46.44|0
1628267680000|2021-08-06 16:34:40|46.44|46.44|46.47|46.47|46.47|46.47|46.44|46.44|0
1628267690000|2021-08-06 16:34:50|46.41|46.41|46.36|46.36|46.41|46.41|46.36|46.36|0
1628267700000|2021-08-06 16:35:00|46.4|46.4|46.38|46.38|46.4|46.4|46.38|46.38|0
1628267710000|2021-08-06 16:35:10|46.48|46.48|46.4|46.4|46.48|46.48|46.4|46.4|0
1628267720000|2021-08-06 16:35:20|46.46|46.46|46.42|46.42|46.46|46.46|46.42|46.42|0
1628267730000|2021-08-06 16:35:30|46.41|46.41|46.4|46.4|46.41|46.41|46.4|46.4|0
1628267740000|2021-08-06 16:35:40|46.43|46.43|46.4|46.4|46.43|46.43|46.4|46.4|0
1628267750000|2021-08-06 16:35:50|46.42|46.42|46.45|46.45|46.45|46.45|46.42|46.42|0
1628267760000|2021-08-06 16:36:00|46.42|46.42|46.46|46.46|46.46|46.46|46.42|46.42|0
1628267770000|2021-08-06 16:36:10|46.43|46.43|46.42|46.42|46.43|46.43|46.42|46.42|0
1628267780000|2021-08-06 16:36:20|46.41|46.41|46.39|46.39|46.41|46.41|46.39|46.39|0
1628267790000|2021-08-06 16:36:30|46.42|46.42|46.36|46.36|46.42|46.42|46.36|46.36|0
1628267800000|2021-08-06 16:36:40|46.31|46.31|46.31|46.31|46.31|46.31|46.31|46.31|0
1628267810000|2021-08-06 16:36:50|46.25|46.25|46.24|46.24|46.25|46.25|46.24|46.24|0
1628267820000|2021-08-06 16:37:00|46.3|46.3|46.24|46.24|46.3|46.3|46.24|46.24|0
1628267830000|2021-08-06 16:37:10|46.25|46.25|46.2|46.2|46.25|46.25|46.2|46.2|0
1628267840000|2021-08-06 16:37:20|46.18|46.18|46.18|46.18|46.18|46.18|46.18|46.18|0
1628267850000|2021-08-06 16:37:30|46.2|46.2|46.21|46.21|46.21|46.21|46.2|46.2|0
1628267860000|2021-08-06 16:37:40|46.13|46.13|46.13|46.13|46.13|46.13|46.13|46.13|0
1628267870000|2021-08-06 16:37:50|46|46|46.04|46.04|46.04|46.04|46|46|0
1628267880000|2021-08-06 16:38:00|46.02|46.02|46.06|46.06|46.06|46.06|46.02|46.02|0
1628267890000|2021-08-06 16:38:10|46.03|46.03|46.12|46.12|46.12|46.12|46.03|46.03|0
1628267900000|2021-08-06 16:38:20|46.13|46.13|46.18|46.18|46.18|46.18|46.13|46.13|0
1628267910000|2021-08-06 16:38:30|46.21|46.21|46.23|46.23|46.23|46.23|46.21|46.21|0
1628267920000|2021-08-06 16:38:40|46.46|46.46|46.66|46.66|46.66|46.66|46.46|46.46|0
1628267930000|2021-08-06 16:38:50|46.86|46.86|46.89|46.89|46.89|46.89|46.86|46.86|0
1628267940000|2021-08-06 16:39:00|46.92|46.92|46.91|46.91|46.92|46.92|46.91|46.91|0
1628267950000|2021-08-06 16:39:10|46.9|46.9|46.71|46.71|46.9|46.9|46.71|46.71|0
1628267960000|2021-08-06 16:39:20|46.82|46.82|46.81|46.81|46.82|46.82|46.81|46.81|0
1628267970000|2021-08-06 16:39:30|46.85|46.85|46.92|46.92|46.92|46.92|46.85|46.85|0
1628267980000|2021-08-06 16:39:40|47.03|47.03|47.08|47.08|47.08|47.08|47.03|47.03|0
1628267990000|2021-08-06 16:39:50|47.07|47.07|47.04|47.04|47.07|47.07|47.04|47.04|0
1628268000000|2021-08-06 16:40:00|46.92|46.92|46.96|46.96|46.96|46.96|46.92|46.92|0
1628268010000|2021-08-06 16:40:10|46.98|46.98|47.02|47.02|47.02|47.02|46.98|46.98|0
1628268020000|2021-08-06 16:40:20|47.13|47.13|47.12|47.12|47.13|47.13|47.12|47.12|0
1628268030000|2021-08-06 16:40:30|47.17|47.17|47.17|47.17|47.17|47.17|47.17|47.17|0
1628268040000|2021-08-06 16:40:40|47.16|47.16|47.09|47.09|47.16|47.16|47.09|47.09|0
1628268050000|2021-08-06 16:40:50|47.12|47.12|47.08|47.08|47.12|47.12|47.08|47.08|0
1628268060000|2021-08-06 16:41:00|47.11|47.11|47.11|47.11|47.11|47.11|47.11|47.11|0
1628268070000|2021-08-06 16:41:10|47.12|47.12|47.21|47.21|47.21|47.21|47.12|47.12|0
1628268080000|2021-08-06 16:41:20|47.25|47.25|47.31|47.31|47.31|47.31|47.25|47.25|0
1628268090000|2021-08-06 16:41:30|47.18|47.18|47.18|47.18|47.18|47.18|47.18|47.18|0
1628268100000|2021-08-06 16:41:40|47.22|47.22|47.22|47.22|47.22|47.22|47.22|47.22|0
1628268110000|2021-08-06 16:41:50|47.28|47.28|47.37|47.37|47.37|47.37|47.28|47.28|0
1628268120000|2021-08-06 16:42:00|47.4|47.4|47.48|47.48|47.48|47.48|47.4|47.4|0
1628268130000|2021-08-06 16:42:10|47.54|47.54|47.27|47.27|47.54|47.54|47.27|47.27|0
1628268140000|2021-08-06 16:42:20|47.32|47.32|47.32|47.32|47.32|47.32|47.32|47.32|0
1628268150000|2021-08-06 16:42:30|47.27|47.27|47.08|47.08|47.27|47.27|47.08|47.08|0
1628268160000|2021-08-06 16:42:40|46.89|46.89|46.91|46.91|46.91|46.91|46.89|46.89|0
1628268170000|2021-08-06 16:42:50|46.96|46.96|46.94|46.94|46.96|46.96|46.94|46.94|0
1628268180000|2021-08-06 16:43:00|47.04|47.04|47.05|47.05|47.05|47.05|47.04|47.04|0
1628268190000|2021-08-06 16:43:10|46.89|46.89|46.71|46.71|46.89|46.89|46.71|46.71|0
1628268200000|2021-08-06 16:43:20|46.67|46.67|46.73|46.73|46.73|46.73|46.67|46.67|0
1628268210000|2021-08-06 16:43:30|46.69|46.69|46.75|46.75|46.75|46.75|46.69|46.69|0
1628268220000|2021-08-06 16:43:40|46.85|46.85|46.8|46.8|46.85|46.85|46.8|46.8|0
1628268230000|2021-08-06 16:43:50|46.83|46.83|46.8|46.8|46.83|46.83|46.8|46.8|0
1628268250000|2021-08-06 16:44:10|46.86|46.86|46.96|46.96|46.96|46.96|46.86|46.86|0
1628268260000|2021-08-06 16:44:20|46.93|46.93|47.03|47.03|47.03|47.03|46.93|46.93|0
1628268270000|2021-08-06 16:44:30|47|47|47|47|47|47|47|47|0
1628268280000|2021-08-06 16:44:40|47.04|47.04|47.02|47.02|47.04|47.04|47.02|47.02|0
1628268290000|2021-08-06 16:44:50|47.13|47.13|47.13|47.13|47.13|47.13|47.13|47.13|0
1628268300000|2021-08-06 16:45:00|47.11|47.11|47.11|47.11|47.11|47.11|47.11|47.11|0
1628268310000|2021-08-06 16:45:10|47.06|47.06|47.09|47.09|47.09|47.09|47.06|47.06|0
1628268320000|2021-08-06 16:45:20|47.15|47.15|47.13|47.13|47.15|47.15|47.13|47.13|0
1628268330000|2021-08-06 16:45:30|47.08|47.08|47.08|47.08|47.08|47.08|47.08|47.08|0
1628268340000|2021-08-06 16:45:40|47.15|47.15|47.18|47.18|47.18|47.18|47.15|47.15|0
1628268350000|2021-08-06 16:45:50|47.17|47.17|47.17|47.17|47.17|47.17|47.17|47.17|0
1628268360000|2021-08-06 16:46:00|47.16|47.16|47.14|47.14|47.16|47.16|47.14|47.14|0
1628268370000|2021-08-06 16:46:10|46.97|46.97|47.03|47.03|47.03|47.03|46.97|46.97|0
1628268380000|2021-08-06 16:46:20|46.92|46.92|46.93|46.93|46.93|46.93|46.92|46.92|0
1628268390000|2021-08-06 16:46:30|46.9|46.9|46.9|46.9|46.9|46.9|46.9|46.9|0
1628268400000|2021-08-06 16:46:40|46.92|46.92|46.96|46.96|46.96|46.96|46.92|46.92|0
1628268410000|2021-08-06 16:46:50|46.93|46.93|46.89|46.89|46.93|46.93|46.89|46.89|0
1628268420000|2021-08-06 16:47:00|46.95|46.95|46.92|46.92|46.95|46.95|46.92|46.92|0
1628268430000|2021-08-06 16:47:10|47.03|47.03|47.04|47.04|47.04|47.04|47.03|47.03|0
1628268440000|2021-08-06 16:47:20|47.05|47.05|47|47|47.05|47.05|47|47|0
1628268450000|2021-08-06 16:47:30|47.06|47.06|47.07|47.07|47.07|47.07|47.06|47.06|0
1628268460000|2021-08-06 16:47:40|47.05|47.05|47.07|47.07|47.07|47.07|47.05|47.05|0
1628268470000|2021-08-06 16:47:50|47.09|47.09|47.09|47.09|47.09|47.09|47.09|47.09|0
1628268480000|2021-08-06 16:48:00|47.13|47.13|47.21|47.21|47.21|47.21|47.13|47.13|0
1628268490000|2021-08-06 16:48:10|47.16|47.16|47.17|47.17|47.17|47.17|47.16|47.16|0
1628268500000|2021-08-06 16:48:20|47.22|47.22|47.22|47.22|47.22|47.22|47.22|47.22|0
1628268510000|2021-08-06 16:48:30|47.32|47.32|47.3|47.3|47.32|47.32|47.3|47.3|0
1628268520000|2021-08-06 16:48:40|47.34|47.34|47.3|47.3|47.34|47.34|47.3|47.3|0
1628268530000|2021-08-06 16:48:50|47.33|47.33|47.31|47.31|47.33|47.33|47.31|47.31|0
1628268540000|2021-08-06 16:49:00|47.32|47.32|47.28|47.28|47.32|47.32|47.28|47.28|0
1628268550000|2021-08-06 16:49:10|47.26|47.26|47.15|47.15|47.26|47.26|47.15|47.15|0
1628268560000|2021-08-06 16:49:20|47.03|47.03|47.09|47.09|47.09|47.09|47.03|47.03|0
1628268570000|2021-08-06 16:49:30|47.16|47.16|47.22|47.22|47.22|47.22|47.16|47.16|0
1628268580000|2021-08-06 16:49:40|47.17|47.17|47.17|47.17|47.17|47.17|47.17|47.17|0
1628268590000|2021-08-06 16:49:50|47.25|47.25|47.08|47.08|47.25|47.25|47.08|47.08|0
1628268600000|2021-08-06 16:50:00|47.22|47.22|47.16|47.16|47.22|47.22|47.16|47.16|0
1628268610000|2021-08-06 16:50:10|47.2|47.2|47.17|47.17|47.2|47.2|47.17|47.17|0
1628268620000|2021-08-06 16:50:20|47.21|47.21|47.17|47.17|47.21|47.21|47.17|47.17|0
1628268630000|2021-08-06 16:50:30|47.1|47.1|47.13|47.13|47.13|47.13|47.1|47.1|0
1628268640000|2021-08-06 16:50:40|47.09|47.09|47.07|47.07|47.09|47.09|47.07|47.07|0
1628268650000|2021-08-06 16:50:50|46.91|46.91|46.92|46.92|46.92|46.92|46.91|46.91|0
1628268660000|2021-08-06 16:51:00|46.93|46.93|47.03|47.03|47.03|47.03|46.93|46.93|0
1628268670000|2021-08-06 16:51:10|47.05|47.05|47.02|47.02|47.05|47.05|47.02|47.02|0
1628268680000|2021-08-06 16:51:20|47.01|47.01|47.05|47.05|47.05|47.05|47.01|47.01|0
1628268700000|2021-08-06 16:51:40|47.13|47.13|47.04|47.04|47.13|47.13|47.04|47.04|0
1628268710000|2021-08-06 16:51:50|47.05|47.05|47.1|47.1|47.1|47.1|47.05|47.05|0
1628268720000|2021-08-06 16:52:00|47.05|47.05|47.1|47.1|47.1|47.1|47.05|47.05|0
1628268730000|2021-08-06 16:52:10|47.05|47.05|46.9|46.9|47.05|47.05|46.9|46.9|0
1628268740000|2021-08-06 16:52:20|46.84|46.84|46.82|46.82|46.84|46.84|46.82|46.82|0
1628268750000|2021-08-06 16:52:30|46.83|46.83|46.83|46.83|46.83|46.83|46.83|46.83|0
1628268760000|2021-08-06 16:52:40|46.88|46.88|46.88|46.88|46.88|46.88|46.88|46.88|0
1628268770000|2021-08-06 16:52:50|46.86|46.86|46.85|46.85|46.86|46.86|46.85|46.85|0
1628268780000|2021-08-06 16:53:00|46.8|46.8|46.75|46.75|46.8|46.8|46.75|46.75|0
1628268790000|2021-08-06 16:53:10|46.82|46.82|46.84|46.84|46.84|46.84|46.82|46.82|0
1628268800000|2021-08-06 16:53:20|46.83|46.83|46.97|46.97|46.97|46.97|46.83|46.83|0
1628268810000|2021-08-06 16:53:30|46.9|46.9|46.9|46.9|46.9|46.9|46.9|46.9|0
1628268820000|2021-08-06 16:53:40|46.88|46.88|46.85|46.85|46.88|46.88|46.85|46.85|0
1628268830000|2021-08-06 16:53:50|46.84|46.84|46.84|46.84|46.84|46.84|46.84|46.84|0
1628268840000|2021-08-06 16:54:00|46.88|46.88|46.87|46.87|46.88|46.88|46.87|46.87|0
1628268850000|2021-08-06 16:54:10|46.88|46.88|46.93|46.93|46.93|46.93|46.88|46.88|0
1628268860000|2021-08-06 16:54:20|46.99|46.99|46.99|46.99|46.99|46.99|46.99|46.99|0
1628268870000|2021-08-06 16:54:30|46.95|46.95|46.95|46.95|46.95|46.95|46.95|46.95|0
1628268880000|2021-08-06 16:54:40|46.93|46.93|46.96|46.96|46.96|46.96|46.93|46.93|0
1628268890000|2021-08-06 16:54:50|46.94|46.94|46.85|46.85|46.94|46.94|46.85|46.85|0
1628268900000|2021-08-06 16:55:00|46.89|46.89|46.91|46.91|46.91|46.91|46.89|46.89|0
1628268910000|2021-08-06 16:55:10|46.87|46.87|46.91|46.91|46.91|46.91|46.87|46.87|0
1628268920000|2021-08-06 16:55:20|46.87|46.87|46.87|46.87|46.87|46.87|46.87|46.87|0
1628268930000|2021-08-06 16:55:30|46.9|46.9|46.92|46.92|46.92|46.92|46.9|46.9|0
1628268940000|2021-08-06 16:55:40|46.97|46.97|46.98|46.98|46.98|46.98|46.97|46.97|0
1628268950000|2021-08-06 16:55:50|46.93|46.93|46.96|46.96|46.96|46.96|46.93|46.93|0
1628268960000|2021-08-06 16:56:00|47.05|47.05|47|47|47.05|47.05|47|47|0
1628268970000|2021-08-06 16:56:10|47.04|47.04|47.04|47.04|47.04|47.04|47.04|47.04|0
1628268980000|2021-08-06 16:56:20|47.03|47.03|47.05|47.05|47.05|47.05|47.03|47.03|0
1628268990000|2021-08-06 16:56:30|47.06|47.06|47.06|47.06|47.06|47.06|47.06|47.06|0
1628269000000|2021-08-06 16:56:40|47.11|47.11|47.12|47.12|47.12|47.12|47.11|47.11|0
1628269010000|2021-08-06 16:56:50|47.1|47.1|47.15|47.15|47.15|47.15|47.1|47.1|0
1628269020000|2021-08-06 16:57:00|47.21|47.21|47.09|47.09|47.21|47.21|47.09|47.09|0
1628269030000|2021-08-06 16:57:10|47.07|47.07|47.12|47.12|47.12|47.12|47.07|47.07|0
1628269040000|2021-08-06 16:57:20|47.1|47.1|47.13|47.13|47.13|47.13|47.1|47.1|0
1628269050000|2021-08-06 16:57:30|47.12|47.12|47.1|47.1|47.12|47.12|47.1|47.1|0
1628269060000|2021-08-06 16:57:40|47.16|47.16|47.22|47.22|47.22|47.22|47.16|47.16|0
1628269070000|2021-08-06 16:57:50|47.24|47.24|47.24|47.24|47.24|47.24|47.24|47.24|0
1628269080000|2021-08-06 16:58:00|47.21|47.21|47.19|47.19|47.21|47.21|47.19|47.19|0
1628269090000|2021-08-06 16:58:10|47.25|47.25|47.19|47.19|47.25|47.25|47.19|47.19|0
1628269100000|2021-08-06 16:58:20|47.22|47.22|47.22|47.22|47.22|47.22|47.22|47.22|0
1628269110000|2021-08-06 16:58:30|47.19|47.19|47.17|47.17|47.19|47.19|47.17|47.17|0
1628269120000|2021-08-06 16:58:40|47.18|47.18|47.18|47.18|47.18|47.18|47.18|47.18|0
1628269140000|2021-08-06 16:59:00|47.22|47.22|47.1|47.1|47.22|47.22|47.1|47.1|0
1628269150000|2021-08-06 16:59:10|46.89|46.89|46.98|46.98|46.98|46.98|46.89|46.89|0
1628269160000|2021-08-06 16:59:20|46.91|46.91|46.91|46.91|46.91|46.91|46.91|46.91|0
1628269170000|2021-08-06 16:59:30|46.97|46.97|46.94|46.94|46.97|46.97|46.94|46.94|0
1628269180000|2021-08-06 16:59:40|46.99|46.99|46.99|46.99|46.99|46.99|46.99|46.99|0
1628269190000|2021-08-06 16:59:50|47|47|47.03|47.03|47.03|47.03|47|47|0
1628269200000|2021-08-06 17:00:00|47.04|47.04|47.04|47.04|47.04|47.04|47.04|47.04|0
1628269210000|2021-08-06 17:00:10|46.97|46.97|46.9|46.9|46.97|46.97|46.9|46.9|0
1628269220000|2021-08-06 17:00:20|46.85|46.85|46.8|46.8|46.85|46.85|46.8|46.8|0
1628269230000|2021-08-06 17:00:30|46.71|46.71|46.86|46.86|46.86|46.86|46.71|46.71|0
1628269240000|2021-08-06 17:00:40|46.97|46.97|46.84|46.84|46.97|46.97|46.84|46.84|0
1628269250000|2021-08-06 17:00:50|46.8|46.8|46.92|46.92|46.92|46.92|46.8|46.8|0
1628269260000|2021-08-06 17:01:00|46.81|46.81|46.92|46.92|46.92|46.92|46.81|46.81|0
1628269270000|2021-08-06 17:01:10|46.81|46.81|46.87|46.87|46.87|46.87|46.81|46.81|0
1628269280000|2021-08-06 17:01:20|46.88|46.88|46.88|46.88|46.88|46.88|46.88|46.88|0
1628269290000|2021-08-06 17:01:30|46.93|46.93|46.91|46.91|46.93|46.93|46.91|46.91|0
1628269300000|2021-08-06 17:01:40|46.81|46.81|46.82|46.82|46.82|46.82|46.81|46.81|0
1628269310000|2021-08-06 17:01:50|46.88|46.88|46.85|46.85|46.88|46.88|46.85|46.85|0
1628269320000|2021-08-06 17:02:00|46.81|46.81|46.88|46.88|46.88|46.88|46.81|46.81|0
1628269330000|2021-08-06 17:02:10|46.91|46.91|46.91|46.91|46.91|46.91|46.91|46.91|0
1628269340000|2021-08-06 17:02:20|46.9|46.9|46.91|46.91|46.91|46.91|46.9|46.9|0
1628269350000|2021-08-06 17:02:30|46.86|46.86|46.86|46.86|46.86|46.86|46.86|46.86|0
1628269360000|2021-08-06 17:02:40|46.91|46.91|46.84|46.84|46.91|46.91|46.84|46.84|0
1628269370000|2021-08-06 17:02:50|46.91|46.91|46.91|46.91|46.91|46.91|46.91|46.91|0
1628269380000|2021-08-06 17:03:00|46.9|46.9|46.9|46.9|46.9|46.9|46.9|46.9|0
1628269390000|2021-08-06 17:03:10|46.84|46.84|46.84|46.84|46.84|46.84|46.84|46.84|0
1628269400000|2021-08-06 17:03:20|46.88|46.88|46.88|46.88|46.88|46.88|46.88|46.88|0
1628269410000|2021-08-06 17:03:30|46.87|46.87|46.88|46.88|46.88|46.88|46.87|46.87|0
1628269420000|2021-08-06 17:03:40|46.84|46.84|46.83|46.83|46.84|46.84|46.83|46.83|0
1628269430000|2021-08-06 17:03:50|46.81|46.81|46.81|46.81|46.81|46.81|46.81|46.81|0
1628269440000|2021-08-06 17:04:00|46.82|46.82|46.86|46.86|46.86|46.86|46.82|46.82|0
1628269450000|2021-08-06 17:04:10|46.91|46.91|46.91|46.91|46.91|46.91|46.91|46.91|0
1628269460000|2021-08-06 17:04:20|46.93|46.93|46.94|46.94|46.94|46.94|46.93|46.93|0
1628269470000|2021-08-06 17:04:30|46.9|46.9|46.9|46.9|46.9|46.9|46.9|46.9|0
1628269480000|2021-08-06 17:04:40|46.91|46.91|46.92|46.92|46.92|46.92|46.91|46.91|0
1628269490000|2021-08-06 17:04:50|46.9|46.9|46.95|46.95|46.95|46.95|46.9|46.9|0
1628269500000|2021-08-06 17:05:00|46.92|46.92|46.92|46.92|46.92|46.92|46.92|46.92|0
1628269510000|2021-08-06 17:05:10|46.95|46.95|46.98|46.98|46.98|46.98|46.95|46.95|0
1628269520000|2021-08-06 17:05:20|46.96|46.96|46.94|46.94|46.96|46.96|46.94|46.94|0
1628269530000|2021-08-06 17:05:30|46.85|46.85|46.86|46.86|46.86|46.86|46.85|46.85|0
1628269540000|2021-08-06 17:05:40|46.82|46.82|46.82|46.82|46.82|46.82|46.82|46.82|0
1628269550000|2021-08-06 17:05:50|46.84|46.84|46.83|46.83|46.84|46.84|46.83|46.83|0
1628269560000|2021-08-06 17:06:00|46.84|46.84|46.85|46.85|46.85|46.85|46.84|46.84|0
1628269570000|2021-08-06 17:06:10|46.91|46.91|46.91|46.91|46.91|46.91|46.91|46.91|0
1628269580000|2021-08-06 17:06:20|46.88|46.88|46.89|46.89|46.89|46.89|46.88|46.88|0
1628269590000|2021-08-06 17:06:30|46.9|46.9|46.99|46.99|46.99|46.99|46.9|46.9|0
1628269600000|2021-08-06 17:06:40|46.98|46.98|46.95|46.95|46.98|46.98|46.95|46.95|0
1628269610000|2021-08-06 17:06:50|47|47|47.05|47.05|47.05|47.05|47|47|0
1628269620000|2021-08-06 17:07:00|47.13|47.13|47.07|47.07|47.13|47.13|47.07|47.07|0
1628269630000|2021-08-06 17:07:10|47.01|47.01|47.11|47.11|47.11|47.11|47.01|47.01|0
1628269640000|2021-08-06 17:07:20|47.1|47.1|47.06|47.06|47.1|47.1|47.06|47.06|0
1628269650000|2021-08-06 17:07:30|47|47|47.02|47.02|47.02|47.02|47|47|0
1628269660000|2021-08-06 17:07:40|47.01|47.01|47.01|47.01|47.01|47.01|47.01|47.01|0
1628269670000|2021-08-06 17:07:50|46.95|46.95|46.95|46.95|46.95|46.95|46.95|46.95|0
1628269680000|2021-08-06 17:08:00|46.97|46.97|46.95|46.95|46.97|46.97|46.95|46.95|0
1628269700000|2021-08-06 17:08:20|46.97|46.97|46.97|46.97|46.97|46.97|46.97|46.97|0
1628269710000|2021-08-06 17:08:30|46.96|46.96|46.96|46.96|46.96|46.96|46.96|46.96|0
1628269720000|2021-08-06 17:08:40|46.91|46.91|46.92|46.92|46.92|46.92|46.91|46.91|0
1628269730000|2021-08-06 17:08:50|46.89|46.89|46.89|46.89|46.89|46.89|46.89|46.89|0
1628269740000|2021-08-06 17:09:00|46.91|46.91|46.91|46.91|46.91|46.91|46.91|46.91|0
1628269750000|2021-08-06 17:09:10|46.97|46.97|47.01|47.01|47.01|47.01|46.97|46.97|0
1628269760000|2021-08-06 17:09:20|46.91|46.91|46.9|46.9|46.91|46.91|46.9|46.9|0
1628269770000|2021-08-06 17:09:30|46.92|46.92|46.93|46.93|46.93|46.93|46.92|46.92|0
1628269780000|2021-08-06 17:09:40|46.97|46.97|46.94|46.94|46.97|46.97|46.94|46.94|0
1628269790000|2021-08-06 17:09:50|46.92|46.92|46.96|46.96|46.96|46.96|46.92|46.92|0
1628269810000|2021-08-06 17:10:10|47.1|47.1|47.04|47.04|47.1|47.1|47.04|47.04|0
1628269820000|2021-08-06 17:10:20|47.03|47.03|47.22|47.22|47.22|47.22|47.03|47.03|0
1628269830000|2021-08-06 17:10:30|47.14|47.14|47.34|47.34|47.34|47.34|47.14|47.14|0
1628269840000|2021-08-06 17:10:40|47.32|47.32|47.34|47.34|47.34|47.34|47.32|47.32|0
1628269850000|2021-08-06 17:10:50|47.3|47.3|47.38|47.38|47.38|47.38|47.3|47.3|0
1628269860000|2021-08-06 17:11:00|47.36|47.36|47.4|47.4|47.4|47.4|47.36|47.36|0
1628269870000|2021-08-06 17:11:10|47.42|47.42|47.54|47.54|47.54|47.54|47.42|47.42|0
1628269880000|2021-08-06 17:11:20|47.53|47.53|47.82|47.82|47.82|47.82|47.53|47.53|0
1628269890000|2021-08-06 17:11:30|47.89|47.89|47.95|47.95|47.95|47.95|47.89|47.89|0
1628269900000|2021-08-06 17:11:40|48.05|48.05|48.1|48.1|48.1|48.1|48.05|48.05|0
1628269910000|2021-08-06 17:11:50|47.96|47.96|47.95|47.95|47.96|47.96|47.95|47.95|0
1628269920000|2021-08-06 17:12:00|47.86|47.86|47.8|47.8|47.86|47.86|47.8|47.8|0
1628269930000|2021-08-06 17:12:10|47.84|47.84|47.75|47.75|47.84|47.84|47.75|47.75|0
1628269940000|2021-08-06 17:12:20|48.05|48.05|47.98|47.98|48.05|48.05|47.98|47.98|0
1628269950000|2021-08-06 17:12:30|48.05|48.05|48.03|48.03|48.05|48.05|48.03|48.03|0
1628269960000|2021-08-06 17:12:40|47.99|47.99|47.99|47.99|47.99|47.99|47.99|47.99|0
1628269970000|2021-08-06 17:12:50|47.88|47.88|47.9|47.9|47.9|47.9|47.88|47.88|0
1628269980000|2021-08-06 17:13:00|47.95|47.95|48.05|48.05|48.05|48.05|47.95|47.95|0
1628269990000|2021-08-06 17:13:10|48.13|48.13|48.19|48.19|48.19|48.19|48.13|48.13|0
1628270000000|2021-08-06 17:13:20|48.14|48.14|48.28|48.28|48.28|48.28|48.14|48.14|0
1628270010000|2021-08-06 17:13:30|48.18|48.18|48.21|48.21|48.21|48.21|48.18|48.18|0
1628270020000|2021-08-06 17:13:40|48.17|48.17|48.2|48.2|48.2|48.2|48.17|48.17|0
1628270030000|2021-08-06 17:13:50|48.3|48.3|48.22|48.22|48.3|48.3|48.22|48.22|0
1628270040000|2021-08-06 17:14:00|48.33|48.33|48.33|48.33|48.33|48.33|48.33|48.33|0
1628270050000|2021-08-06 17:14:10|48.22|48.22|48.14|48.14|48.22|48.22|48.14|48.14|0
1628270060000|2021-08-06 17:14:20|47.97|47.97|48.01|48.01|48.01|48.01|47.97|47.97|0
1628270070000|2021-08-06 17:14:30|48.06|48.06|48.17|48.17|48.17|48.17|48.06|48.06|0
1628270080000|2021-08-06 17:14:40|48.2|48.2|48.16|48.16|48.2|48.2|48.16|48.16|0
1628270090000|2021-08-06 17:14:50|48.14|48.14|48.18|48.18|48.18|48.18|48.14|48.14|0
1628270100000|2021-08-06 17:15:00|48.19|48.19|48.19|48.19|48.19|48.19|48.19|48.19|0
1628270110000|2021-08-06 17:15:10|48.33|48.33|48.43|48.43|48.43|48.43|48.33|48.33|0
1628270120000|2021-08-06 17:15:20|48.41|48.41|48.39|48.39|48.41|48.41|48.39|48.39|0
1628270130000|2021-08-06 17:15:30|48.43|48.43|48.41|48.41|48.43|48.43|48.41|48.41|0
1628270140000|2021-08-06 17:15:40|48.47|48.47|48.47|48.47|48.47|48.47|48.47|48.47|0
1628270150000|2021-08-06 17:15:50|48.37|48.37|48.37|48.37|48.37|48.37|48.37|48.37|0
1628270160000|2021-08-06 17:16:00|48.32|48.32|48.17|48.17|48.32|48.32|48.17|48.17|0
1628270170000|2021-08-06 17:16:10|47.99|47.99|48.02|48.02|48.02|48.02|47.99|47.99|0
1628270180000|2021-08-06 17:16:20|48.03|48.03|48.05|48.05|48.05|48.05|48.03|48.03|0
1628270190000|2021-08-06 17:16:30|48.17|48.17|47.88|47.88|48.17|48.17|47.88|47.88|0
1628270200000|2021-08-06 17:16:40|47.9|47.9|47.95|47.95|47.95|47.95|47.9|47.9|0
1628270210000|2021-08-06 17:16:50|48|48|48.13|48.13|48.13|48.13|48|48|0
1628270220000|2021-08-06 17:17:00|48.03|48.03|48|48|48.03|48.03|48|48|0
1628270230000|2021-08-06 17:17:10|48.02|48.02|47.98|47.98|48.02|48.02|47.98|47.98|0
1628270240000|2021-08-06 17:17:20|47.99|47.99|48.04|48.04|48.04|48.04|47.99|47.99|0
1628270250000|2021-08-06 17:17:30|48.11|48.11|48.11|48.11|48.11|48.11|48.11|48.11|0
1628270260000|2021-08-06 17:17:40|48.19|48.19|48.21|48.21|48.21|48.21|48.19|48.19|0
1628270270000|2021-08-06 17:17:50|48.22|48.22|48.28|48.28|48.28|48.28|48.22|48.22|0
1628270280000|2021-08-06 17:18:00|48.29|48.29|48.36|48.36|48.36|48.36|48.29|48.29|0
1628270290000|2021-08-06 17:18:10|48.41|48.41|48.39|48.39|48.41|48.41|48.39|48.39|0
1628270300000|2021-08-06 17:18:20|48.35|48.35|48.34|48.34|48.35|48.35|48.34|48.34|0
1628270310000|2021-08-06 17:18:30|48.29|48.29|48.3|48.3|48.3|48.3|48.29|48.29|0
1628270320000|2021-08-06 17:18:40|48.25|48.25|48.27|48.27|48.27|48.27|48.25|48.25|0
1628270330000|2021-08-06 17:18:50|48.26|48.26|48.27|48.27|48.27|48.27|48.26|48.26|0
1628270340000|2021-08-06 17:19:00|48.18|48.18|48.21|48.21|48.21|48.21|48.18|48.18|0
1628270350000|2021-08-06 17:19:10|48.18|48.18|48.17|48.17|48.18|48.18|48.17|48.17|0
1628270370000|2021-08-06 17:19:30|48.14|48.14|48.29|48.29|48.29|48.29|48.14|48.14|0
1628270380000|2021-08-06 17:19:40|48.33|48.33|48.35|48.35|48.35|48.35|48.33|48.33|0
1628270390000|2021-08-06 17:19:50|48.55|48.55|48.62|48.62|48.62|48.62|48.55|48.55|0
1628270400000|2021-08-06 17:20:00|48.34|48.34|48.34|48.34|48.34|48.34|48.34|48.34|0
1628270410000|2021-08-06 17:20:10|48.42|48.42|48.49|48.49|48.49|48.49|48.42|48.42|0
1628270420000|2021-08-06 17:20:20|48.54|48.54|48.53|48.53|48.54|48.54|48.53|48.53|0
1628270430000|2021-08-06 17:20:30|48.51|48.51|48.5|48.5|48.51|48.51|48.5|48.5|0
1628270440000|2021-08-06 17:20:40|48.39|48.39|48.47|48.47|48.47|48.47|48.39|48.39|0
1628270450000|2021-08-06 17:20:50|48.46|48.46|48.49|48.49|48.49|48.49|48.46|48.46|0
1628270460000|2021-08-06 17:21:00|48.48|48.48|48.43|48.43|48.48|48.48|48.43|48.43|0
1628270470000|2021-08-06 17:21:10|48.45|48.45|48.46|48.46|48.46|48.46|48.45|48.45|0
1628270480000|2021-08-06 17:21:20|48.44|48.44|48.38|48.38|48.44|48.44|48.38|48.38|0
1628270490000|2021-08-06 17:21:30|48.32|48.32|48.32|48.32|48.32|48.32|48.32|48.32|0
1628270500000|2021-08-06 17:21:40|48.36|48.36|48.34|48.34|48.36|48.36|48.34|48.34|0
1628270510000|2021-08-06 17:21:50|48.16|48.16|48.22|48.22|48.22|48.22|48.16|48.16|0
1628270520000|2021-08-06 17:22:00|48.34|48.34|48.3|48.3|48.34|48.34|48.3|48.3|0
1628270530000|2021-08-06 17:22:10|48.21|48.21|48.2|48.2|48.21|48.21|48.2|48.2|0
1628270540000|2021-08-06 17:22:20|48.19|48.19|48.21|48.21|48.21|48.21|48.19|48.19|0
1628270550000|2021-08-06 17:22:30|48.26|48.26|48.26|48.26|48.26|48.26|48.26|48.26|0
1628270560000|2021-08-06 17:22:40|48.22|48.22|48.22|48.22|48.22|48.22|48.22|48.22|0
1628270570000|2021-08-06 17:22:50|48.06|48.06|47.77|47.77|48.06|48.06|47.77|47.77|0
1628270580000|2021-08-06 17:23:00|47.78|47.78|47.92|47.92|47.92|47.92|47.78|47.78|0
1628270590000|2021-08-06 17:23:10|47.88|47.88|47.88|47.88|47.88|47.88|47.88|47.88|0
1628270600000|2021-08-06 17:23:20|47.94|47.94|47.94|47.94|47.94|47.94|47.94|47.94|0
1628270610000|2021-08-06 17:23:30|48.03|48.03|47.98|47.98|48.03|48.03|47.98|47.98|0
1628270620000|2021-08-06 17:23:40|47.96|47.96|48.02|48.02|48.02|48.02|47.96|47.96|0
1628270630000|2021-08-06 17:23:50|47.98|47.98|47.96|47.96|47.98|47.98|47.96|47.96|0
1628270640000|2021-08-06 17:24:00|47.97|47.97|48.01|48.01|48.01|48.01|47.97|47.97|0
1628270650000|2021-08-06 17:24:10|48|48|47.97|47.97|48|48|47.97|47.97|0
1628270660000|2021-08-06 17:24:20|47.95|47.95|47.92|47.92|47.95|47.95|47.92|47.92|0
1628270670000|2021-08-06 17:24:30|47.93|47.93|48.05|48.05|48.05|48.05|47.93|47.93|0
1628270680000|2021-08-06 17:24:40|48.07|48.07|48.04|48.04|48.07|48.07|48.04|48.04|0
1628270690000|2021-08-06 17:24:50|48|48|48.02|48.02|48.02|48.02|48|48|0
1628270700000|2021-08-06 17:25:00|48.05|48.05|48.07|48.07|48.07|48.07|48.05|48.05|0
1628270710000|2021-08-06 17:25:10|48.12|48.12|48.12|48.12|48.12|48.12|48.12|48.12|0
1628270720000|2021-08-06 17:25:20|48.08|48.08|48.09|48.09|48.09|48.09|48.08|48.08|0
1628270730000|2021-08-06 17:25:30|48.01|48.01|48.05|48.05|48.05|48.05|48.01|48.01|0
1628270740000|2021-08-06 17:25:40|47.93|47.93|47.93|47.93|47.93|47.93|47.93|47.93|0
1628270750000|2021-08-06 17:25:50|48.01|48.01|47.97|47.97|48.01|48.01|47.97|47.97|0
1628270760000|2021-08-06 17:26:00|47.95|47.95|47.96|47.96|47.96|47.96|47.95|47.95|0
1628270770000|2021-08-06 17:26:10|47.97|47.97|47.93|47.93|47.97|47.97|47.93|47.93|0
1628270780000|2021-08-06 17:26:20|47.85|47.85|47.81|47.81|47.85|47.85|47.81|47.81|0
1628270790000|2021-08-06 17:26:30|47.84|47.84|47.73|47.73|47.84|47.84|47.73|47.73|0
1628270800000|2021-08-06 17:26:40|47.79|47.79|47.81|47.81|47.81|47.81|47.79|47.79|0
1628270810000|2021-08-06 17:26:50|47.82|47.82|47.87|47.87|47.87|47.87|47.82|47.82|0
1628270820000|2021-08-06 17:27:00|47.92|47.92|47.92|47.92|47.92|47.92|47.92|47.92|0
1628270830000|2021-08-06 17:27:10|48.04|48.04|48.03|48.03|48.04|48.04|48.03|48.03|0
1628270840000|2021-08-06 17:27:20|48|48|48.01|48.01|48.01|48.01|48|48|0
1628270850000|2021-08-06 17:27:30|48.03|48.03|48.03|48.03|48.03|48.03|48.03|48.03|0
1628270860000|2021-08-06 17:27:40|48.08|48.08|48.15|48.15|48.15|48.15|48.08|48.08|0
1628270870000|2021-08-06 17:27:50|48.11|48.11|48.09|48.09|48.11|48.11|48.09|48.09|0
1628270880000|2021-08-06 17:28:00|48.13|48.13|48.25|48.25|48.25|48.25|48.13|48.13|0
1628270890000|2021-08-06 17:28:10|48.23|48.23|48.21|48.21|48.23|48.23|48.21|48.21|0
1628270900000|2021-08-06 17:28:20|48.24|48.24|48.19|48.19|48.24|48.24|48.19|48.19|0
1628270910000|2021-08-06 17:28:30|48.21|48.21|48.21|48.21|48.21|48.21|48.21|48.21|0
1628270920000|2021-08-06 17:28:40|48.22|48.22|48.18|48.18|48.22|48.22|48.18|48.18|0
1628270930000|2021-08-06 17:28:50|48.21|48.21|48.21|48.21|48.21|48.21|48.21|48.21|0
1628270940000|2021-08-06 17:29:00|48.15|48.15|48.15|48.15|48.15|48.15|48.15|48.15|0
1628270950000|2021-08-06 17:29:10|48.14|48.14|48.14|48.14|48.14|48.14|48.14|48.14|0
1628270970000|2021-08-06 17:29:30|48.16|48.16|48.18|48.18|48.18|48.18|48.16|48.16|0
1628270980000|2021-08-06 17:29:40|48.16|48.16|48.14|48.14|48.16|48.16|48.14|48.14|0
1628270990000|2021-08-06 17:29:50|47.97|47.97|48.04|48.04|48.04|48.04|47.97|47.97|0
1628271000000|2021-08-06 17:30:00|48.03|48.03|48.13|48.13|48.13|48.13|48.03|48.03|0
1628271010000|2021-08-06 17:30:10|48.09|48.09|48.18|48.18|48.18|48.18|48.09|48.09|0
1628271020000|2021-08-06 17:30:20|48.13|48.13|48.06|48.06|48.13|48.13|48.06|48.06|0
1628271030000|2021-08-06 17:30:30|48.13|48.13|48.15|48.15|48.15|48.15|48.13|48.13|0
1628271040000|2021-08-06 17:30:40|48.19|48.19|48.15|48.15|48.19|48.19|48.15|48.15|0
1628271050000|2021-08-06 17:30:50|48.14|48.14|48.24|48.24|48.24|48.24|48.14|48.14|0
1628271060000|2021-08-06 17:31:00|48.25|48.25|48.22|48.22|48.25|48.25|48.22|48.22|0
1628271070000|2021-08-06 17:31:10|48.25|48.25|48.25|48.25|48.25|48.25|48.25|48.25|0
1628271080000|2021-08-06 17:31:20|48.26|48.26|48.3|48.3|48.3|48.3|48.26|48.26|0
1628271090000|2021-08-06 17:31:30|48.35|48.35|48.33|48.33|48.35|48.35|48.33|48.33|0
1628271100000|2021-08-06 17:31:40|48.31|48.31|48.29|48.29|48.31|48.31|48.29|48.29|0
1628271110000|2021-08-06 17:31:50|48.1|48.1|48.09|48.09|48.1|48.1|48.09|48.09|0
1628271120000|2021-08-06 17:32:00|48.16|48.16|48.2|48.2|48.2|48.2|48.16|48.16|0
1628271130000|2021-08-06 17:32:10|48.13|48.13|48.09|48.09|48.13|48.13|48.09|48.09|0
1628271140000|2021-08-06 17:32:20|48.05|48.05|48.07|48.07|48.07|48.07|48.05|48.05|0
1628271150000|2021-08-06 17:32:30|48.05|48.05|48.12|48.12|48.12|48.12|48.05|48.05|0
1628271160000|2021-08-06 17:32:40|48.16|48.16|48.11|48.11|48.16|48.16|48.11|48.11|0
1628271170000|2021-08-06 17:32:50|48.16|48.16|48.19|48.19|48.19|48.19|48.16|48.16|0
1628271180000|2021-08-06 17:33:00|48.16|48.16|48.14|48.14|48.16|48.16|48.14|48.14|0
1628271190000|2021-08-06 17:33:10|48.24|48.24|48.18|48.18|48.24|48.24|48.18|48.18|0
1628271200000|2021-08-06 17:33:20|48.24|48.24|48.24|48.24|48.24|48.24|48.24|48.24|0
1628271210000|2021-08-06 17:33:30|48.21|48.21|48.2|48.2|48.21|48.21|48.2|48.2|0
1628271220000|2021-08-06 17:33:40|48.14|48.14|48.11|48.11|48.14|48.14|48.11|48.11|0
1628271230000|2021-08-06 17:33:50|48.09|48.09|48.21|48.21|48.21|48.21|48.09|48.09|0
1628271240000|2021-08-06 17:34:00|48.17|48.17|48.17|48.17|48.17|48.17|48.17|48.17|0
1628271250000|2021-08-06 17:34:10|48.15|48.15|48.2|48.2|48.2|48.2|48.15|48.15|0
1628271260000|2021-08-06 17:34:20|48.14|48.14|48.19|48.19|48.19|48.19|48.14|48.14|0
1628271270000|2021-08-06 17:34:30|48.14|48.14|48.12|48.12|48.14|48.14|48.12|48.12|0
1628271280000|2021-08-06 17:34:40|48.08|48.08|48.13|48.13|48.13|48.13|48.08|48.08|0
1628271290000|2021-08-06 17:34:50|48.08|48.08|48.07|48.07|48.08|48.08|48.07|48.07|0
1628271300000|2021-08-06 17:35:00|48.06|48.06|48.15|48.15|48.15|48.15|48.06|48.06|0
1628271310000|2021-08-06 17:35:10|48.12|48.12|48.18|48.18|48.18|48.18|48.12|48.12|0
1628271320000|2021-08-06 17:35:20|48.24|48.24|48.24|48.24|48.24|48.24|48.24|48.24|0
1628271330000|2021-08-06 17:35:30|48.29|48.29|48.29|48.29|48.29|48.29|48.29|48.29|0
1628271340000|2021-08-06 17:35:40|48.28|48.28|48.26|48.26|48.28|48.28|48.26|48.26|0
1628271350000|2021-08-06 17:35:50|48.23|48.23|48.25|48.25|48.25|48.25|48.23|48.23|0
1628271360000|2021-08-06 17:36:00|48.24|48.24|48.21|48.21|48.24|48.24|48.21|48.21|0
1628271370000|2021-08-06 17:36:10|48.24|48.24|48.3|48.3|48.3|48.3|48.24|48.24|0
1628271380000|2021-08-06 17:36:20|48.38|48.38|48.33|48.33|48.38|48.38|48.33|48.33|0
1628271390000|2021-08-06 17:36:30|48.37|48.37|48.35|48.35|48.37|48.37|48.35|48.35|0
1628271400000|2021-08-06 17:36:40|48.34|48.34|48.39|48.39|48.39|48.39|48.34|48.34|0
1628271410000|2021-08-06 17:36:50|48.36|48.36|48.39|48.39|48.39|48.39|48.36|48.36|0
1628271420000|2021-08-06 17:37:00|48.37|48.37|48.37|48.37|48.37|48.37|48.37|48.37|0
1628271430000|2021-08-06 17:37:10|48.29|48.29|48.22|48.22|48.29|48.29|48.22|48.22|0
1628271440000|2021-08-06 17:37:20|48.29|48.29|48.29|48.29|48.29|48.29|48.29|48.29|0
1628271450000|2021-08-06 17:37:30|48.27|48.27|48.33|48.33|48.33|48.33|48.27|48.27|0
1628271460000|2021-08-06 17:37:40|48.36|48.36|48.34|48.34|48.36|48.36|48.34|48.34|0
1628271470000|2021-08-06 17:37:50|48.33|48.33|48.27|48.27|48.33|48.33|48.27|48.27|0
1628271480000|2021-08-06 17:38:00|48.34|48.34|48.34|48.34|48.34|48.34|48.34|48.34|0
1628271490000|2021-08-06 17:38:10|48.27|48.27|48.26|48.26|48.27|48.27|48.26|48.26|0
1628271500000|2021-08-06 17:38:20|48.23|48.23|48.27|48.27|48.27|48.27|48.23|48.23|0
1628271510000|2021-08-06 17:38:30|48.29|48.29|48.29|48.29|48.29|48.29|48.29|48.29|0
1628271520000|2021-08-06 17:38:40|48.28|48.28|48.29|48.29|48.29|48.29|48.28|48.28|0
1628271530000|2021-08-06 17:38:50|48.28|48.28|48.24|48.24|48.28|48.28|48.24|48.24|0
1628271540000|2021-08-06 17:39:00|48.25|48.25|48.25|48.25|48.25|48.25|48.25|48.25|0
1628271550000|2021-08-06 17:39:10|48.22|48.22|48.22|48.22|48.22|48.22|48.22|48.22|0
1628271560000|2021-08-06 17:39:20|48.06|48.06|48.05|48.05|48.06|48.06|48.05|48.05|0
1628271570000|2021-08-06 17:39:30|47.94|47.94|47.83|47.83|47.94|47.94|47.83|47.83|0
1628271580000|2021-08-06 17:39:40|48.05|48.05|48.06|48.06|48.06|48.06|48.05|48.05|0
1628271590000|2021-08-06 17:39:50|48.05|48.05|48.05|48.05|48.05|48.05|48.05|48.05|0
1628271600000|2021-08-06 17:40:00|48.02|48.02|47.96|47.96|48.02|48.02|47.96|47.96|0
1628271610000|2021-08-06 17:40:10|47.91|47.91|47.91|47.91|47.91|47.91|47.91|47.91|0
1628271620000|2021-08-06 17:40:20|47.83|47.83|47.84|47.84|47.84|47.84|47.83|47.83|0
1628271630000|2021-08-06 17:40:30|47.8|47.8|47.69|47.69|47.8|47.8|47.69|47.69|0
1628271640000|2021-08-06 17:40:40|47.53|47.53|47.49|47.49|47.53|47.53|47.49|47.49|0
1628271650000|2021-08-06 17:40:50|47.56|47.56|47.55|47.55|47.56|47.56|47.55|47.55|0
1628271660000|2021-08-06 17:41:00|47.59|47.59|47.56|47.56|47.59|47.59|47.56|47.56|0
1628271670000|2021-08-06 17:41:10|47.54|47.54|47.62|47.62|47.62|47.62|47.54|47.54|0
1628271690000|2021-08-06 17:41:30|47.68|47.68|47.75|47.75|47.75|47.75|47.68|47.68|0
1628271700000|2021-08-06 17:41:40|47.79|47.79|47.79|47.79|47.79|47.79|47.79|47.79|0
1628271710000|2021-08-06 17:41:50|47.76|47.76|47.75|47.75|47.76|47.76|47.75|47.75|0
1628271720000|2021-08-06 17:42:00|47.62|47.62|47.62|47.62|47.62|47.62|47.62|47.62|0
1628271730000|2021-08-06 17:42:10|47.58|47.58|47.59|47.59|47.59|47.59|47.58|47.58|0
1628271740000|2021-08-06 17:42:20|47.55|47.55|47.47|47.47|47.55|47.55|47.47|47.47|0
1628271750000|2021-08-06 17:42:30|47.31|47.31|47.35|47.35|47.35|47.35|47.31|47.31|0
1628271760000|2021-08-06 17:42:40|47.42|47.42|47.34|47.34|47.42|47.42|47.34|47.34|0
1628271770000|2021-08-06 17:42:50|47.14|47.14|47.07|47.07|47.14|47.14|47.07|47.07|0
1628271780000|2021-08-06 17:43:00|47.04|47.04|47.12|47.12|47.12|47.12|47.04|47.04|0
1628271790000|2021-08-06 17:43:10|47.13|47.13|47.03|47.03|47.13|47.13|47.03|47.03|0
1628271800000|2021-08-06 17:43:20|47.1|47.1|47.17|47.17|47.17|47.17|47.1|47.1|0
1628271810000|2021-08-06 17:43:30|47.15|47.15|47.19|47.19|47.19|47.19|47.15|47.15|0
1628271820000|2021-08-06 17:43:40|47.17|47.17|47.11|47.11|47.17|47.17|47.11|47.11|0
1628271830000|2021-08-06 17:43:50|47.16|47.16|47.15|47.15|47.16|47.16|47.15|47.15|0
1628271840000|2021-08-06 17:44:00|47.13|47.13|47.12|47.12|47.13|47.13|47.12|47.12|0
1628271850000|2021-08-06 17:44:10|47.13|47.13|47.07|47.07|47.13|47.13|47.07|47.07|0
1628271860000|2021-08-06 17:44:20|47.03|47.03|47.07|47.07|47.07|47.07|47.03|47.03|0
1628271870000|2021-08-06 17:44:30|47.17|47.17|47.16|47.16|47.17|47.17|47.16|47.16|0
1628271880000|2021-08-06 17:44:40|47.14|47.14|47.12|47.12|47.14|47.14|47.12|47.12|0
1628271890000|2021-08-06 17:44:50|47.13|47.13|47.18|47.18|47.18|47.18|47.13|47.13|0
1628271900000|2021-08-06 17:45:00|47.26|47.26|47.36|47.36|47.36|47.36|47.26|47.26|0
1628271910000|2021-08-06 17:45:10|47.32|47.32|47.32|47.32|47.32|47.32|47.32|47.32|0
1628271920000|2021-08-06 17:45:20|47.28|47.28|47.25|47.25|47.28|47.28|47.25|47.25|0
1628271930000|2021-08-06 17:45:30|47.28|47.28|47.2|47.2|47.28|47.28|47.2|47.2|0
1628271940000|2021-08-06 17:45:40|47.21|47.21|47.14|47.14|47.21|47.21|47.14|47.14|0
1628271950000|2021-08-06 17:45:50|47.17|47.17|47.22|47.22|47.22|47.22|47.17|47.17|0
1628271960000|2021-08-06 17:46:00|47.24|47.24|47.26|47.26|47.26|47.26|47.24|47.24|0
1628271970000|2021-08-06 17:46:10|47.21|47.21|47.23|47.23|47.23|47.23|47.21|47.21|0
1628271980000|2021-08-06 17:46:20|47.25|47.25|47.37|47.37|47.37|47.37|47.25|47.25|0
1628271990000|2021-08-06 17:46:30|47.33|47.33|47.37|47.37|47.37|47.37|47.33|47.33|0
1628272000000|2021-08-06 17:46:40|47.34|47.34|47.32|47.32|47.34|47.34|47.32|47.32|0
1628272010000|2021-08-06 17:46:50|47.24|47.24|47.24|47.24|47.24|47.24|47.24|47.24|0
1628272020000|2021-08-06 17:47:00|47.31|47.31|47.22|47.22|47.31|47.31|47.22|47.22|0
1628272030000|2021-08-06 17:47:10|47.28|47.28|47.27|47.27|47.28|47.28|47.27|47.27|0
1628272040000|2021-08-06 17:47:20|47.22|47.22|47.28|47.28|47.28|47.28|47.22|47.22|0
1628272050000|2021-08-06 17:47:30|47.26|47.26|47.25|47.25|47.26|47.26|47.25|47.25|0
1628272060000|2021-08-06 17:47:40|47.22|47.22|47.25|47.25|47.25|47.25|47.22|47.22|0
1628272070000|2021-08-06 17:47:50|47.3|47.3|47.3|47.3|47.3|47.3|47.3|47.3|0
1628272080000|2021-08-06 17:48:00|47.29|47.29|47.3|47.3|47.3|47.3|47.29|47.29|0
1628272090000|2021-08-06 17:48:10|47.29|47.29|47.27|47.27|47.29|47.29|47.27|47.27|0
1628272100000|2021-08-06 17:48:20|47.36|47.36|47.27|47.27|47.36|47.36|47.27|47.27|0
1628272110000|2021-08-06 17:48:30|47.2|47.2|47.01|47.01|47.2|47.2|47.01|47.01|0
1628272120000|2021-08-06 17:48:40|47.07|47.07|47.06|47.06|47.07|47.07|47.06|47.06|0
1628272130000|2021-08-06 17:48:50|47.07|47.07|47.02|47.02|47.07|47.07|47.02|47.02|0
1628272140000|2021-08-06 17:49:00|47.01|47.01|47.1|47.1|47.1|47.1|47.01|47.01|0
1628272150000|2021-08-06 17:49:10|47.14|47.14|47.13|47.13|47.14|47.14|47.13|47.13|0
1628272160000|2021-08-06 17:49:20|47.12|47.12|47.14|47.14|47.14|47.14|47.12|47.12|0
1628272170000|2021-08-06 17:49:30|47.2|47.2|47.2|47.2|47.2|47.2|47.2|47.2|0
1628272180000|2021-08-06 17:49:40|47.14|47.14|47.21|47.21|47.21|47.21|47.14|47.14|0
1628272190000|2021-08-06 17:49:50|47.17|47.17|47.21|47.21|47.21|47.21|47.17|47.17|0
1628272200000|2021-08-06 17:50:00|47.16|47.16|47.17|47.17|47.17|47.17|47.16|47.16|0
1628272210000|2021-08-06 17:50:10|47.25|47.25|47.22|47.22|47.25|47.25|47.22|47.22|0
1628272220000|2021-08-06 17:50:20|47.25|47.25|47.27|47.27|47.27|47.27|47.25|47.25|0
1628272230000|2021-08-06 17:50:30|47.23|47.23|47.22|47.22|47.23|47.23|47.22|47.22|0
1628272240000|2021-08-06 17:50:40|47.23|47.23|47.3|47.3|47.3|47.3|47.23|47.23|0
1628272250000|2021-08-06 17:50:50|47.21|47.21|47.18|47.18|47.21|47.21|47.18|47.18|0
1628272260000|2021-08-06 17:51:00|47.22|47.22|47.22|47.22|47.22|47.22|47.22|47.22|0
1628272270000|2021-08-06 17:51:10|47.18|47.18|47.13|47.13|47.18|47.18|47.13|47.13|0
1628272280000|2021-08-06 17:51:20|47.06|47.06|47.01|47.01|47.06|47.06|47.01|47.01|0
1628272290000|2021-08-06 17:51:30|47.3|47.3|47.16|47.16|47.3|47.3|47.16|47.16|0
1628272300000|2021-08-06 17:51:40|47.18|47.18|47.22|47.22|47.22|47.22|47.18|47.18|0
1628272310000|2021-08-06 17:51:50|47.18|47.18|47.2|47.2|47.2|47.2|47.18|47.18|0
1628272320000|2021-08-06 17:52:00|47.13|47.13|47.05|47.05|47.13|47.13|47.05|47.05|0
1628272330000|2021-08-06 17:52:10|47.16|47.16|47.13|47.13|47.16|47.16|47.13|47.13|0
1628272340000|2021-08-06 17:52:20|47.17|47.17|47.07|47.07|47.17|47.17|47.07|47.07|0
1628272350000|2021-08-06 17:52:30|47.17|47.17|47.08|47.08|47.17|47.17|47.08|47.08|0
1628272360000|2021-08-06 17:52:40|47.07|47.07|47.02|47.02|47.07|47.07|47.02|47.02|0
1628272370000|2021-08-06 17:52:50|47.01|47.01|47.11|47.11|47.11|47.11|47.01|47.01|0
1628272380000|2021-08-06 17:53:00|46.97|46.97|47.04|47.04|47.04|47.04|46.97|46.97|0
1628272390000|2021-08-06 17:53:10|47.01|47.01|47.05|47.05|47.05|47.05|47.01|47.01|0
1628272400000|2021-08-06 17:53:20|47.06|47.06|46.98|46.98|47.06|47.06|46.98|46.98|0
1628272410000|2021-08-06 17:53:30|46.97|46.97|46.99|46.99|46.99|46.99|46.97|46.97|0
1628272420000|2021-08-06 17:53:40|47.02|47.02|47.02|47.02|47.02|47.02|47.02|47.02|0
1628272430000|2021-08-06 17:53:50|46.92|46.92|47.01|47.01|47.01|47.01|46.92|46.92|0
1628272440000|2021-08-06 17:54:00|46.93|46.93|46.82|46.82|46.93|46.93|46.82|46.82|0
1628272450000|2021-08-06 17:54:10|46.59|46.59|46.66|46.66|46.66|46.66|46.59|46.59|0
1628272460000|2021-08-06 17:54:20|46.68|46.68|46.63|46.63|46.68|46.68|46.63|46.63|0
1628272470000|2021-08-06 17:54:30|46.55|46.55|46.57|46.57|46.57|46.57|46.55|46.55|0
1628272480000|2021-08-06 17:54:40|46.61|46.61|46.51|46.51|46.61|46.61|46.51|46.51|0
1628272490000|2021-08-06 17:54:50|46.55|46.55|46.55|46.55|46.55|46.55|46.55|46.55|0
1628272500000|2021-08-06 17:55:00|46.51|46.51|46.44|46.44|46.51|46.51|46.44|46.44|0
1628272510000|2021-08-06 17:55:10|46.43|46.43|46.48|46.48|46.48|46.48|46.43|46.43|0
1628272520000|2021-08-06 17:55:20|46.38|46.38|46.42|46.42|46.42|46.42|46.38|46.38|0
1628272530000|2021-08-06 17:55:30|46.4|46.4|46.42|46.42|46.42|46.42|46.4|46.4|0
1628272540000|2021-08-06 17:55:40|46.55|46.55|46.47|46.47|46.55|46.55|46.47|46.47|0
1628272550000|2021-08-06 17:55:50|46.51|46.51|46.48|46.48|46.51|46.51|46.48|46.48|0
1628272560000|2021-08-06 17:56:00|46.53|46.53|46.51|46.51|46.53|46.53|46.51|46.51|0
1628272570000|2021-08-06 17:56:10|46.48|46.48|46.5|46.5|46.5|46.5|46.48|46.48|0
1628272580000|2021-08-06 17:56:20|46.43|46.43|46.48|46.48|46.48|46.48|46.43|46.43|0
1628272590000|2021-08-06 17:56:30|46.53|46.53|46.51|46.51|46.53|46.53|46.51|46.51|0
1628272600000|2021-08-06 17:56:40|46.63|46.63|46.63|46.63|46.63|46.63|46.63|46.63|0
1628272610000|2021-08-06 17:56:50|46.69|46.69|46.77|46.77|46.77|46.77|46.69|46.69|0
1628272620000|2021-08-06 17:57:00|46.74|46.74|46.7|46.7|46.74|46.74|46.7|46.7|0
1628272630000|2021-08-06 17:57:10|46.64|46.64|46.57|46.57|46.64|46.64|46.57|46.57|0
1628272640000|2021-08-06 17:57:20|46.76|46.76|46.72|46.72|46.76|46.76|46.72|46.72|0
1628272650000|2021-08-06 17:57:30|46.69|46.69|46.74|46.74|46.74|46.74|46.69|46.69|0
1628272660000|2021-08-06 17:57:40|46.76|46.76|46.76|46.76|46.76|46.76|46.76|46.76|0
1628272670000|2021-08-06 17:57:50|46.8|46.8|46.8|46.8|46.8|46.8|46.8|46.8|0
1628272680000|2021-08-06 17:58:00|46.86|46.86|46.72|46.72|46.86|46.86|46.72|46.72|0
1628272690000|2021-08-06 17:58:10|46.77|46.77|46.72|46.72|46.77|46.77|46.72|46.72|0
1628272700000|2021-08-06 17:58:20|46.69|46.69|46.73|46.73|46.73|46.73|46.69|46.69|0
1628272710000|2021-08-06 17:58:30|46.63|46.63|46.71|46.71|46.71|46.71|46.63|46.63|0
1628272720000|2021-08-06 17:58:40|46.66|46.66|46.66|46.66|46.66|46.66|46.66|46.66|0
1628272730000|2021-08-06 17:58:50|46.74|46.74|46.72|46.72|46.74|46.74|46.72|46.72|0
1628272740000|2021-08-06 17:59:00|46.69|46.69|46.79|46.79|46.79|46.79|46.69|46.69|0
1628272750000|2021-08-06 17:59:10|46.72|46.72|46.8|46.8|46.8|46.8|46.72|46.72|0
1628272760000|2021-08-06 17:59:20|46.79|46.79|46.79|46.79|46.79|46.79|46.79|46.79|0
1628272770000|2021-08-06 17:59:30|46.75|46.75|46.83|46.83|46.83|46.83|46.75|46.75|0
1628272780000|2021-08-06 17:59:40|46.94|46.94|46.91|46.91|46.94|46.94|46.91|46.91|0
1628272790000|2021-08-06 17:59:50|46.99|46.99|46.99|46.99|46.99|46.99|46.99|46.99|0
1628272800000|2021-08-06 18:00:00|46.94|46.94|47.17|47.17|47.17|47.17|46.94|46.94|0
1628272810000|2021-08-06 18:00:10|47.05|47.05|47.1|47.1|47.1|47.1|47.05|47.05|0
1628272820000|2021-08-06 18:00:20|47.14|47.14|46.99|46.99|47.14|47.14|46.99|46.99|0
1628272830000|2021-08-06 18:00:30|47.03|47.03|47.05|47.05|47.05|47.05|47.03|47.03|0
1628272840000|2021-08-06 18:00:40|47.01|47.01|46.97|46.97|47.01|47.01|46.97|46.97|0
1628272850000|2021-08-06 18:00:50|46.96|46.96|46.9|46.9|46.96|46.96|46.9|46.9|0
1628272860000|2021-08-06 18:01:00|46.92|46.92|46.94|46.94|46.94|46.94|46.92|46.92|0
1628272870000|2021-08-06 18:01:10|46.96|46.96|46.93|46.93|46.96|46.96|46.93|46.93|0
1628272880000|2021-08-06 18:01:20|46.97|46.97|46.94|46.94|46.97|46.97|46.94|46.94|0
1628272890000|2021-08-06 18:01:30|46.97|46.97|46.98|46.98|46.98|46.98|46.97|46.97|0
1628272900000|2021-08-06 18:01:40|47.06|47.06|47.02|47.02|47.06|47.06|47.02|47.02|0
1628272910000|2021-08-06 18:01:50|47.13|47.13|47.07|47.07|47.13|47.13|47.07|47.07|0
1628272920000|2021-08-06 18:02:00|47.02|47.02|47.09|47.09|47.09|47.09|47.02|47.02|0
1628272930000|2021-08-06 18:02:10|47.1|47.1|47.02|47.02|47.1|47.1|47.02|47.02|0
1628272940000|2021-08-06 18:02:20|47.07|47.07|46.92|46.92|47.07|47.07|46.92|46.92|0
1628272950000|2021-08-06 18:02:30|46.91|46.91|46.91|46.91|46.91|46.91|46.91|46.91|0
1628272960000|2021-08-06 18:02:40|46.94|46.94|46.94|46.94|46.94|46.94|46.94|46.94|0
1628272970000|2021-08-06 18:02:50|46.92|46.92|46.8|46.8|46.92|46.92|46.8|46.8|0
1628272980000|2021-08-06 18:03:00|46.86|46.86|46.84|46.84|46.86|46.86|46.84|46.84|0
1628272990000|2021-08-06 18:03:10|46.89|46.89|46.91|46.91|46.91|46.91|46.89|46.89|0
1628273000000|2021-08-06 18:03:20|46.92|46.92|46.97|46.97|46.97|46.97|46.92|46.92|0
1628273010000|2021-08-06 18:03:30|47.01|47.01|46.97|46.97|47.01|47.01|46.97|46.97|0
1628273020000|2021-08-06 18:03:40|46.99|46.99|46.92|46.92|46.99|46.99|46.92|46.92|0
1628273030000|2021-08-06 18:03:50|46.93|46.93|46.97|46.97|46.97|46.97|46.93|46.93|0
1628273040000|2021-08-06 18:04:00|47|47|47|47|47|47|47|47|0
1628273050000|2021-08-06 18:04:10|46.93|46.93|46.89|46.89|46.93|46.93|46.89|46.89|0
1628273060000|2021-08-06 18:04:20|46.92|46.92|47.01|47.01|47.01|47.01|46.92|46.92|0
1628273070000|2021-08-06 18:04:30|46.99|46.99|47.01|47.01|47.01|47.01|46.99|46.99|0
1628273080000|2021-08-06 18:04:40|46.94|46.94|46.93|46.93|46.94|46.94|46.93|46.93|0
1628273090000|2021-08-06 18:04:50|46.96|46.96|46.95|46.95|46.96|46.96|46.95|46.95|0
1628273100000|2021-08-06 18:05:00|46.9|46.9|46.9|46.9|46.9|46.9|46.9|46.9|0
1628273110000|2021-08-06 18:05:10|46.92|46.92|46.91|46.91|46.92|46.92|46.91|46.91|0
1628273120000|2021-08-06 18:05:20|46.96|46.96|46.92|46.92|46.96|46.96|46.92|46.92|0
1628273130000|2021-08-06 18:05:30|46.9|46.9|46.94|46.94|46.94|46.94|46.9|46.9|0
1628273140000|2021-08-06 18:05:40|47.04|47.04|47.04|47.04|47.04|47.04|47.04|47.04|0
1628273150000|2021-08-06 18:05:50|47.02|47.02|47.02|47.02|47.02|47.02|47.02|47.02|0
1628273160000|2021-08-06 18:06:00|47|47|46.98|46.98|47|47|46.98|46.98|0
1628273170000|2021-08-06 18:06:10|46.96|46.96|47.05|47.05|47.05|47.05|46.96|46.96|0
1628273180000|2021-08-06 18:06:20|47.22|47.22|47.2|47.2|47.22|47.22|47.2|47.2|0
1628273190000|2021-08-06 18:06:30|47.08|47.08|47.08|47.08|47.08|47.08|47.08|47.08|0
1628273200000|2021-08-06 18:06:40|47.11|47.11|47|47|47.11|47.11|47|47|0
1628273210000|2021-08-06 18:06:50|47.11|47.11|47.07|47.07|47.11|47.11|47.07|47.07|0
1628273220000|2021-08-06 18:07:00|47.11|47.11|47.17|47.17|47.17|47.17|47.11|47.11|0
1628273230000|2021-08-06 18:07:10|47.2|47.2|47.08|47.08|47.2|47.2|47.08|47.08|0
1628273240000|2021-08-06 18:07:20|47.27|47.27|47.09|47.09|47.27|47.27|47.09|47.09|0
1628273250000|2021-08-06 18:07:30|47.21|47.21|47.13|47.13|47.21|47.21|47.13|47.13|0
1628273260000|2021-08-06 18:07:40|47.05|47.05|47.06|47.06|47.06|47.06|47.05|47.05|0
1628273270000|2021-08-06 18:07:50|47.2|47.2|47.16|47.16|47.2|47.2|47.16|47.16|0
1628273280000|2021-08-06 18:08:00|47.22|47.22|47.14|47.14|47.22|47.22|47.14|47.14|0
1628273290000|2021-08-06 18:08:10|47.12|47.12|47.09|47.09|47.12|47.12|47.09|47.09|0
1628273300000|2021-08-06 18:08:20|47.07|47.07|47.06|47.06|47.07|47.07|47.06|47.06|0
1628273310000|2021-08-06 18:08:30|47.04|47.04|47.1|47.1|47.1|47.1|47.04|47.04|0
1628273320000|2021-08-06 18:08:40|47.14|47.14|47.14|47.14|47.14|47.14|47.14|47.14|0
1628273330000|2021-08-06 18:08:50|47.07|47.07|47.09|47.09|47.09|47.09|47.07|47.07|0
1628273340000|2021-08-06 18:09:00|47.12|47.12|47.07|47.07|47.12|47.12|47.07|47.07|0
1628273360000|2021-08-06 18:09:20|47.03|47.03|47.04|47.04|47.04|47.04|47.03|47.03|0
1628273370000|2021-08-06 18:09:30|47.03|47.03|47.08|47.08|47.08|47.08|47.03|47.03|0
1628273380000|2021-08-06 18:09:40|47.16|47.16|47.15|47.15|47.16|47.16|47.15|47.15|0
1628273390000|2021-08-06 18:09:50|47.22|47.22|47.22|47.22|47.22|47.22|47.22|47.22|0
1628273400000|2021-08-06 18:10:00|47.13|47.13|47.19|47.19|47.19|47.19|47.13|47.13|0
1628273410000|2021-08-06 18:10:10|47.09|47.09|47.17|47.17|47.17|47.17|47.09|47.09|0
1628273420000|2021-08-06 18:10:20|47.14|47.14|47.15|47.15|47.15|47.15|47.14|47.14|0
1628273430000|2021-08-06 18:10:30|47.2|47.2|47.11|47.11|47.2|47.2|47.11|47.11|0
1628273440000|2021-08-06 18:10:40|47.12|47.12|47.11|47.11|47.12|47.12|47.11|47.11|0
1628273450000|2021-08-06 18:10:50|47.1|47.1|47.1|47.1|47.1|47.1|47.1|47.1|0
1628273460000|2021-08-06 18:11:00|47.13|47.13|47.13|47.13|47.13|47.13|47.13|47.13|0
1628273470000|2021-08-06 18:11:10|47.12|47.12|47.11|47.11|47.12|47.12|47.11|47.11|0
1628273480000|2021-08-06 18:11:20|47.13|47.13|47.17|47.17|47.17|47.17|47.13|47.13|0
1628273490000|2021-08-06 18:11:30|47.14|47.14|47.13|47.13|47.14|47.14|47.13|47.13|0
1628273500000|2021-08-06 18:11:40|47.19|47.19|47.21|47.21|47.21|47.21|47.19|47.19|0
1628273510000|2021-08-06 18:11:50|47.15|47.15|47.16|47.16|47.16|47.16|47.15|47.15|0
1628273520000|2021-08-06 18:12:00|47.19|47.19|47.15|47.15|47.19|47.19|47.15|47.15|0
1628273530000|2021-08-06 18:12:10|47.13|47.13|47.13|47.13|47.13|47.13|47.13|47.13|0
1628273540000|2021-08-06 18:12:20|47.1|47.1|47.1|47.1|47.1|47.1|47.1|47.1|0
1628273550000|2021-08-06 18:12:30|47.12|47.12|47.11|47.11|47.12|47.12|47.11|47.11|0
1628273560000|2021-08-06 18:12:40|47.13|47.13|47.12|47.12|47.13|47.13|47.12|47.12|0
1628273570000|2021-08-06 18:12:50|47.06|47.06|47.12|47.12|47.12|47.12|47.06|47.06|0
1628273580000|2021-08-06 18:13:00|47.11|47.11|47.02|47.02|47.11|47.11|47.02|47.02|0
1628273590000|2021-08-06 18:13:10|47.04|47.04|46.9|46.9|47.04|47.04|46.9|46.9|0
1628273600000|2021-08-06 18:13:20|46.81|46.81|46.72|46.72|46.81|46.81|46.72|46.72|0
1628273610000|2021-08-06 18:13:30|46.76|46.76|46.71|46.71|46.76|46.76|46.71|46.71|0
1628273620000|2021-08-06 18:13:40|46.73|46.73|46.73|46.73|46.73|46.73|46.73|46.73|0
1628273630000|2021-08-06 18:13:50|46.8|46.8|46.74|46.74|46.8|46.8|46.74|46.74|0
1628273640000|2021-08-06 18:14:00|46.8|46.8|46.84|46.84|46.84|46.84|46.8|46.8|0
1628273650000|2021-08-06 18:14:10|46.8|46.8|46.76|46.76|46.8|46.8|46.76|46.76|0
1628273660000|2021-08-06 18:14:20|46.71|46.71|46.61|46.61|46.71|46.71|46.61|46.61|0
1628273670000|2021-08-06 18:14:30|46.62|46.62|46.63|46.63|46.63|46.63|46.62|46.62|0
1628273680000|2021-08-06 18:14:40|46.55|46.55|46.45|46.45|46.55|46.55|46.45|46.45|0
1628273690000|2021-08-06 18:14:50|46.5|46.5|46.55|46.55|46.55|46.55|46.5|46.5|0
1628273700000|2021-08-06 18:15:00|46.54|46.54|46.55|46.55|46.55|46.55|46.54|46.54|0
1628273710000|2021-08-06 18:15:10|46.61|46.61|46.56|46.56|46.61|46.61|46.56|46.56|0
1628273720000|2021-08-06 18:15:20|46.46|46.46|46.48|46.48|46.48|46.48|46.46|46.46|0
1628273730000|2021-08-06 18:15:30|46.61|46.61|46.61|46.61|46.61|46.61|46.61|46.61|0
1628273740000|2021-08-06 18:15:40|46.58|46.58|46.58|46.58|46.58|46.58|46.58|46.58|0
1628273750000|2021-08-06 18:15:50|46.55|46.55|46.53|46.53|46.55|46.55|46.53|46.53|0
1628273760000|2021-08-06 18:16:00|46.55|46.55|46.55|46.55|46.55|46.55|46.55|46.55|0
1628273770000|2021-08-06 18:16:10|46.61|46.61|46.57|46.57|46.61|46.61|46.57|46.57|0
1628273780000|2021-08-06 18:16:20|46.54|46.54|46.61|46.61|46.61|46.61|46.54|46.54|0
1628273790000|2021-08-06 18:16:30|46.54|46.54|46.61|46.61|46.61|46.61|46.54|46.54|0
1628273800000|2021-08-06 18:16:40|46.56|46.56|46.61|46.61|46.61|46.61|46.56|46.56|0
1628273810000|2021-08-06 18:16:50|46.62|46.62|46.64|46.64|46.64|46.64|46.62|46.62|0
1628273820000|2021-08-06 18:17:00|46.67|46.67|46.62|46.62|46.67|46.67|46.62|46.62|0
1628273840000|2021-08-06 18:17:20|46.64|46.64|46.6|46.6|46.64|46.64|46.6|46.6|0
1628273850000|2021-08-06 18:17:30|46.56|46.56|46.56|46.56|46.56|46.56|46.56|46.56|0
1628273860000|2021-08-06 18:17:40|46.57|46.57|46.63|46.63|46.63|46.63|46.57|46.57|0
1628273870000|2021-08-06 18:17:50|46.57|46.57|46.5|46.5|46.57|46.57|46.5|46.5|0
1628273880000|2021-08-06 18:18:00|46.42|46.42|46.51|46.51|46.51|46.51|46.42|46.42|0
1628273890000|2021-08-06 18:18:10|46.55|46.55|46.51|46.51|46.55|46.55|46.51|46.51|0
1628273900000|2021-08-06 18:18:20|46.47|46.47|46.43|46.43|46.47|46.47|46.43|46.43|0
1628273910000|2021-08-06 18:18:30|46.51|46.51|46.51|46.51|46.51|46.51|46.51|46.51|0
1628273920000|2021-08-06 18:18:40|46.52|46.52|46.52|46.52|46.52|46.52|46.52|46.52|0
1628273930000|2021-08-06 18:18:50|46.55|46.55|46.59|46.59|46.59|46.59|46.55|46.55|0
1628273940000|2021-08-06 18:19:00|46.6|46.6|46.55|46.55|46.6|46.6|46.55|46.55|0
1628273950000|2021-08-06 18:19:10|46.52|46.52|46.58|46.58|46.58|46.58|46.52|46.52|0
1628273960000|2021-08-06 18:19:20|46.52|46.52|46.52|46.52|46.52|46.52|46.52|46.52|0
1628273970000|2021-08-06 18:19:30|46.59|46.59|46.65|46.65|46.65|46.65|46.59|46.59|0
1628273980000|2021-08-06 18:19:40|46.56|46.56|46.48|46.48|46.56|46.56|46.48|46.48|0
1628273990000|2021-08-06 18:19:50|46.55|46.55|46.55|46.55|46.55|46.55|46.55|46.55|0
1628274000000|2021-08-06 18:20:00|46.58|46.58|46.6|46.6|46.6|46.6|46.58|46.58|0
1628274010000|2021-08-06 18:20:10|46.59|46.59|46.59|46.59|46.59|46.59|46.59|46.59|0
1628274020000|2021-08-06 18:20:20|46.6|46.6|46.63|46.63|46.63|46.63|46.6|46.6|0
1628274030000|2021-08-06 18:20:30|46.65|46.65|46.73|46.73|46.73|46.73|46.65|46.65|0
1628274040000|2021-08-06 18:20:40|46.71|46.71|46.73|46.73|46.73|46.73|46.71|46.71|0
1628274050000|2021-08-06 18:20:50|46.71|46.71|46.76|46.76|46.76|46.76|46.71|46.71|0
1628274060000|2021-08-06 18:21:00|46.77|46.77|46.67|46.67|46.77|46.77|46.67|46.67|0
1628274070000|2021-08-06 18:21:10|46.72|46.72|46.71|46.71|46.72|46.72|46.71|46.71|0
1628274080000|2021-08-06 18:21:20|46.67|46.67|46.72|46.72|46.72|46.72|46.67|46.67|0
1628274090000|2021-08-06 18:21:30|46.68|46.68|46.79|46.79|46.79|46.79|46.68|46.68|0
1628274100000|2021-08-06 18:21:40|46.83|46.83|46.8|46.8|46.83|46.83|46.8|46.8|0
1628274110000|2021-08-06 18:21:50|46.85|46.85|46.83|46.83|46.85|46.85|46.83|46.83|0
1628274120000|2021-08-06 18:22:00|46.86|46.86|46.86|46.86|46.86|46.86|46.86|46.86|0
1628274140000|2021-08-06 18:22:20|46.94|46.94|46.97|46.97|46.97|46.97|46.94|46.94|0
1628274150000|2021-08-06 18:22:30|46.99|46.99|47.02|47.02|47.02|47.02|46.99|46.99|0
1628274160000|2021-08-06 18:22:40|47.04|47.04|46.98|46.98|47.04|47.04|46.98|46.98|0
1628274170000|2021-08-06 18:22:50|46.92|46.92|46.94|46.94|46.94|46.94|46.92|46.92|0
1628274180000|2021-08-06 18:23:00|46.95|46.95|46.91|46.91|46.95|46.95|46.91|46.91|0
1628274190000|2021-08-06 18:23:10|46.96|46.96|46.97|46.97|46.97|46.97|46.96|46.96|0
1628274200000|2021-08-06 18:23:20|46.99|46.99|46.87|46.87|46.99|46.99|46.87|46.87|0
1628274210000|2021-08-06 18:23:30|46.77|46.77|46.78|46.78|46.78|46.78|46.77|46.77|0
1628274220000|2021-08-06 18:23:40|46.73|46.73|46.76|46.76|46.76|46.76|46.73|46.73|0
1628274230000|2021-08-06 18:23:50|46.74|46.74|46.7|46.7|46.74|46.74|46.7|46.7|0
1628274240000|2021-08-06 18:24:00|46.76|46.76|46.76|46.76|46.76|46.76|46.76|46.76|0
1628274250000|2021-08-06 18:24:10|46.78|46.78|46.76|46.76|46.78|46.78|46.76|46.76|0
1628274260000|2021-08-06 18:24:20|46.67|46.67|46.77|46.77|46.77|46.77|46.67|46.67|0
1628274270000|2021-08-06 18:24:30|46.72|46.72|46.76|46.76|46.76|46.76|46.72|46.72|0
1628274280000|2021-08-06 18:24:40|46.68|46.68|46.74|46.74|46.74|46.74|46.68|46.68|0
1628274290000|2021-08-06 18:24:50|46.76|46.76|46.72|46.72|46.76|46.76|46.72|46.72|0
1628274300000|2021-08-06 18:25:00|46.76|46.76|46.8|46.8|46.8|46.8|46.76|46.76|0
1628274310000|2021-08-06 18:25:10|46.69|46.69|46.71|46.71|46.71|46.71|46.69|46.69|0
1628274320000|2021-08-06 18:25:20|46.79|46.79|46.79|46.79|46.79|46.79|46.79|46.79|0
1628274330000|2021-08-06 18:25:30|46.77|46.77|46.73|46.73|46.77|46.77|46.73|46.73|0
1628274340000|2021-08-06 18:25:40|46.79|46.79|46.77|46.77|46.79|46.79|46.77|46.77|0
1628274350000|2021-08-06 18:25:50|46.75|46.75|46.72|46.72|46.75|46.75|46.72|46.72|0
1628274360000|2021-08-06 18:26:00|46.76|46.76|46.73|46.73|46.76|46.76|46.73|46.73|0
1628274380000|2021-08-06 18:26:20|46.77|46.77|46.74|46.74|46.77|46.77|46.74|46.74|0
1628274390000|2021-08-06 18:26:30|46.67|46.67|46.75|46.75|46.75|46.75|46.67|46.67|0
1628274420000|2021-08-06 18:27:00|46.77|46.77|46.78|46.78|46.78|46.78|46.77|46.77|0
1628274430000|2021-08-06 18:27:10|46.76|46.76|46.74|46.74|46.76|46.76|46.74|46.74|0
1628274440000|2021-08-06 18:27:20|46.77|46.77|46.77|46.77|46.77|46.77|46.77|46.77|0
1628274450000|2021-08-06 18:27:30|46.76|46.76|46.77|46.77|46.77|46.77|46.76|46.76|0
1628274460000|2021-08-06 18:27:40|46.71|46.71|46.71|46.71|46.71|46.71|46.71|46.71|0
1628274470000|2021-08-06 18:27:50|46.73|46.73|46.84|46.84|46.84|46.84|46.73|46.73|0
1628274480000|2021-08-06 18:28:00|46.87|46.87|46.87|46.87|46.87|46.87|46.87|46.87|0
1628274490000|2021-08-06 18:28:10|46.84|46.84|46.81|46.81|46.84|46.84|46.81|46.81|0
1628274500000|2021-08-06 18:28:20|46.78|46.78|46.8|46.8|46.8|46.8|46.78|46.78|0
1628274510000|2021-08-06 18:28:30|46.81|46.81|46.81|46.81|46.81|46.81|46.81|46.81|0
1628274520000|2021-08-06 18:28:40|46.88|46.88|46.81|46.81|46.88|46.88|46.81|46.81|0
1628274530000|2021-08-06 18:28:50|46.91|46.91|46.91|46.91|46.91|46.91|46.91|46.91|0
1628274540000|2021-08-06 18:29:00|46.88|46.88|46.85|46.85|46.88|46.88|46.85|46.85|0
1628274550000|2021-08-06 18:29:10|46.89|46.89|46.89|46.89|46.89|46.89|46.89|46.89|0
1628274560000|2021-08-06 18:29:20|46.91|46.91|46.88|46.88|46.91|46.91|46.88|46.88|0
1628274570000|2021-08-06 18:29:30|46.92|46.92|46.9|46.9|46.92|46.92|46.9|46.9|0
1628274580000|2021-08-06 18:29:40|46.89|46.89|46.92|46.92|46.92|46.92|46.89|46.89|0
1628274590000|2021-08-06 18:29:50|46.91|46.91|46.94|46.94|46.94|46.94|46.91|46.91|0
1628274600000|2021-08-06 18:30:00|47|47|47|47|47|47|47|47|0
1628274610000|2021-08-06 18:30:10|46.97|46.97|46.97|46.97|46.97|46.97|46.97|46.97|0
1628274620000|2021-08-06 18:30:20|46.99|46.99|47.03|47.03|47.03|47.03|46.99|46.99|0
1628274630000|2021-08-06 18:30:30|47.13|47.13|47.1|47.1|47.13|47.13|47.1|47.1|0
1628274640000|2021-08-06 18:30:40|47.04|47.04|46.97|46.97|47.04|47.04|46.97|46.97|0
1628274650000|2021-08-06 18:30:50|46.98|46.98|46.97|46.97|46.98|46.98|46.97|46.97|0
1628274660000|2021-08-06 18:31:00|46.81|46.81|46.81|46.81|46.81|46.81|46.81|46.81|0
1628274670000|2021-08-06 18:31:10|46.66|46.66|46.63|46.63|46.66|46.66|46.63|46.63|0
1628274680000|2021-08-06 18:31:20|46.64|46.64|46.67|46.67|46.67|46.67|46.64|46.64|0
1628274690000|2021-08-06 18:31:30|46.66|46.66|46.78|46.78|46.78|46.78|46.66|46.66|0
1628274700000|2021-08-06 18:31:40|46.71|46.71|46.79|46.79|46.79|46.79|46.71|46.71|0
1628274710000|2021-08-06 18:31:50|46.77|46.77|46.77|46.77|46.77|46.77|46.77|46.77|0
1628274720000|2021-08-06 18:32:00|46.78|46.78|46.78|46.78|46.78|46.78|46.78|46.78|0
1628274730000|2021-08-06 18:32:10|46.82|46.82|46.82|46.82|46.82|46.82|46.82|46.82|0
1628274740000|2021-08-06 18:32:20|46.85|46.85|46.85|46.85|46.85|46.85|46.85|46.85|0
1628274750000|2021-08-06 18:32:30|46.81|46.81|46.73|46.73|46.81|46.81|46.73|46.73|0
1628274760000|2021-08-06 18:32:40|46.71|46.71|46.71|46.71|46.71|46.71|46.71|46.71|0
1628274770000|2021-08-06 18:32:50|46.77|46.77|46.78|46.78|46.78|46.78|46.77|46.77|0
1628274780000|2021-08-06 18:33:00|46.73|46.73|46.67|46.67|46.73|46.73|46.67|46.67|0
1628274790000|2021-08-06 18:33:10|46.73|46.73|46.77|46.77|46.77|46.77|46.73|46.73|0
1628274800000|2021-08-06 18:33:20|46.71|46.71|46.71|46.71|46.71|46.71|46.71|46.71|0
1628274810000|2021-08-06 18:33:30|46.7|46.7|46.7|46.7|46.7|46.7|46.7|46.7|0
1628274820000|2021-08-06 18:33:40|46.71|46.71|46.71|46.71|46.71|46.71|46.71|46.71|0
1628274830000|2021-08-06 18:33:50|46.66|46.66|46.74|46.74|46.74|46.74|46.66|46.66|0
1628274840000|2021-08-06 18:34:00|46.72|46.72|46.67|46.67|46.72|46.72|46.67|46.67|0
1628274850000|2021-08-06 18:34:10|46.71|46.71|46.71|46.71|46.71|46.71|46.71|46.71|0
1628274860000|2021-08-06 18:34:20|46.68|46.68|46.71|46.71|46.71|46.71|46.68|46.68|0
1628274870000|2021-08-06 18:34:30|46.68|46.68|46.69|46.69|46.69|46.69|46.68|46.68|0
1628274880000|2021-08-06 18:34:40|46.65|46.65|46.65|46.65|46.65|46.65|46.65|46.65|0
1628274890000|2021-08-06 18:34:50|46.48|46.48|46.43|46.43|46.48|46.48|46.43|46.43|0
1628274900000|2021-08-06 18:35:00|46.54|46.54|46.55|46.55|46.55|46.55|46.54|46.54|0
1628274910000|2021-08-06 18:35:10|46.61|46.61|46.61|46.61|46.61|46.61|46.61|46.61|0
1628274920000|2021-08-06 18:35:20|46.59|46.59|46.56|46.56|46.59|46.59|46.56|46.56|0
1628274930000|2021-08-06 18:35:30|46.66|46.66|46.64|46.64|46.66|46.66|46.64|46.64|0
1628274940000|2021-08-06 18:35:40|46.59|46.59|46.63|46.63|46.63|46.63|46.59|46.59|0
1628274960000|2021-08-06 18:36:00|46.64|46.64|46.59|46.59|46.64|46.64|46.59|46.59|0
1628274970000|2021-08-06 18:36:10|46.56|46.56|46.56|46.56|46.56|46.56|46.56|46.56|0
1628274980000|2021-08-06 18:36:20|46.59|46.59|46.57|46.57|46.59|46.59|46.57|46.57|0
1628274990000|2021-08-06 18:36:30|46.63|46.63|46.62|46.62|46.63|46.63|46.62|46.62|0
1628275000000|2021-08-06 18:36:40|46.56|46.56|46.57|46.57|46.57|46.57|46.56|46.56|0
1628275010000|2021-08-06 18:36:50|46.56|46.56|46.56|46.56|46.56|46.56|46.56|46.56|0
1628275020000|2021-08-06 18:37:00|46.62|46.62|46.56|46.56|46.62|46.62|46.56|46.56|0
1628275030000|2021-08-06 18:37:10|46.59|46.59|46.62|46.62|46.62|46.62|46.59|46.59|0
1628275040000|2021-08-06 18:37:20|46.6|46.6|46.51|46.51|46.6|46.6|46.51|46.51|0
1628275050000|2021-08-06 18:37:30|46.52|46.52|46.51|46.51|46.52|46.52|46.51|46.51|0
1628275060000|2021-08-06 18:37:40|46.53|46.53|46.58|46.58|46.58|46.58|46.53|46.53|0
1628275080000|2021-08-06 18:38:00|46.62|46.62|46.6|46.6|46.62|46.62|46.6|46.6|0
1628275090000|2021-08-06 18:38:10|46.55|46.55|46.61|46.61|46.61|46.61|46.55|46.55|0
1628275100000|2021-08-06 18:38:20|46.56|46.56|46.56|46.56|46.56|46.56|46.56|46.56|0
1628275110000|2021-08-06 18:38:30|46.53|46.53|46.54|46.54|46.54|46.54|46.53|46.53|0
1628275120000|2021-08-06 18:38:40|46.51|46.51|46.55|46.55|46.55|46.55|46.51|46.51|0
1628275140000|2021-08-06 18:39:00|46.59|46.59|46.59|46.59|46.59|46.59|46.59|46.59|0
1628275150000|2021-08-06 18:39:10|46.58|46.58|46.58|46.58|46.58|46.58|46.58|46.58|0
1628275160000|2021-08-06 18:39:20|46.55|46.55|46.48|46.48|46.55|46.55|46.48|46.48|0
1628275170000|2021-08-06 18:39:30|46.51|46.51|46.49|46.49|46.51|46.51|46.49|46.49|0
1628275180000|2021-08-06 18:39:40|46.52|46.52|46.55|46.55|46.55|46.55|46.52|46.52|0
1628275190000|2021-08-06 18:39:50|46.54|46.54|46.54|46.54|46.54|46.54|46.54|46.54|0
1628275200000|2021-08-06 18:40:00|46.51|46.51|46.51|46.51|46.51|46.51|46.51|46.51|0
1628275210000|2021-08-06 18:40:10|46.54|46.54|46.51|46.51|46.54|46.54|46.51|46.51|0
1628275220000|2021-08-06 18:40:20|46.53|46.53|46.53|46.53|46.53|46.53|46.53|46.53|0
1628275230000|2021-08-06 18:40:30|46.46|46.46|46.46|46.46|46.46|46.46|46.46|46.46|0
1628275240000|2021-08-06 18:40:40|46.47|46.47|46.47|46.47|46.47|46.47|46.47|46.47|0
1628275250000|2021-08-06 18:40:50|46.48|46.48|46.48|46.48|46.48|46.48|46.48|46.48|0
1628275260000|2021-08-06 18:41:00|46.47|46.47|46.45|46.45|46.47|46.47|46.45|46.45|0
1628275270000|2021-08-06 18:41:10|46.44|46.44|46.4|46.4|46.44|46.44|46.4|46.4|0
1628275280000|2021-08-06 18:41:20|46.38|46.38|46.38|46.38|46.38|46.38|46.38|46.38|0
1628275290000|2021-08-06 18:41:30|46.33|46.33|46.33|46.33|46.33|46.33|46.33|46.33|0
1628275300000|2021-08-06 18:41:40|46.31|46.31|46.36|46.36|46.36|46.36|46.31|46.31|0
1628275310000|2021-08-06 18:41:50|46.33|46.33|46.31|46.31|46.33|46.33|46.31|46.31|0
1628275320000|2021-08-06 18:42:00|46.27|46.27|46.21|46.21|46.27|46.27|46.21|46.21|0
1628275330000|2021-08-06 18:42:10|46.15|46.15|46.13|46.13|46.15|46.15|46.13|46.13|0
1628275340000|2021-08-06 18:42:20|46.18|46.18|46.18|46.18|46.18|46.18|46.18|46.18|0
1628275350000|2021-08-06 18:42:30|46.21|46.21|46.22|46.22|46.22|46.22|46.21|46.21|0
1628275360000|2021-08-06 18:42:40|46.18|46.18|46.23|46.23|46.23|46.23|46.18|46.18|0
1628275370000|2021-08-06 18:42:50|46.26|46.26|46.26|46.26|46.26|46.26|46.26|46.26|0
1628275380000|2021-08-06 18:43:00|46.27|46.27|46.25|46.25|46.27|46.27|46.25|46.25|0
1628275390000|2021-08-06 18:43:10|46.24|46.24|46.24|46.24|46.24|46.24|46.24|46.24|0
1628275400000|2021-08-06 18:43:20|46.31|46.31|46.31|46.31|46.31|46.31|46.31|46.31|0
1628275410000|2021-08-06 18:43:30|46.25|46.25|46.25|46.25|46.25|46.25|46.25|46.25|0
1628275420000|2021-08-06 18:43:40|46.28|46.28|46.27|46.27|46.28|46.28|46.27|46.27|0
1628275430000|2021-08-06 18:43:50|46.3|46.3|46.29|46.29|46.3|46.3|46.29|46.29|0
1628275440000|2021-08-06 18:44:00|46.46|46.46|46.34|46.34|46.46|46.46|46.34|46.34|0
1628275450000|2021-08-06 18:44:10|46.35|46.35|46.52|46.52|46.52|46.52|46.35|46.35|0
1628275460000|2021-08-06 18:44:20|46.42|46.42|46.51|46.51|46.51|46.51|46.42|46.42|0
1628275470000|2021-08-06 18:44:30|46.4|46.4|46.46|46.46|46.46|46.46|46.4|46.4|0
1628275480000|2021-08-06 18:44:40|46.59|46.59|46.6|46.6|46.6|46.6|46.59|46.59|0
1628275490000|2021-08-06 18:44:50|46.58|46.58|46.59|46.59|46.59|46.59|46.58|46.58|0
1628275500000|2021-08-06 18:45:00|46.61|46.61|46.61|46.61|46.61|46.61|46.61|46.61|0
1628275510000|2021-08-06 18:45:10|46.76|46.76|46.9|46.9|46.9|46.9|46.76|46.76|0
1628275520000|2021-08-06 18:45:20|46.87|46.87|46.8|46.8|46.87|46.87|46.8|46.8|0
1628275530000|2021-08-06 18:45:30|46.64|46.64|46.77|46.77|46.77|46.77|46.64|46.64|0
1628275540000|2021-08-06 18:45:40|46.75|46.75|46.8|46.8|46.8|46.8|46.75|46.75|0
1628275550000|2021-08-06 18:45:50|46.79|46.79|46.76|46.76|46.79|46.79|46.76|46.76|0
1628275560000|2021-08-06 18:46:00|46.82|46.82|46.87|46.87|46.87|46.87|46.82|46.82|0
1628275570000|2021-08-06 18:46:10|46.85|46.85|46.95|46.95|46.95|46.95|46.85|46.85|0
1628275580000|2021-08-06 18:46:20|46.99|46.99|46.91|46.91|46.99|46.99|46.91|46.91|0
1628275590000|2021-08-06 18:46:30|46.97|46.97|46.88|46.88|46.97|46.97|46.88|46.88|0
1628275600000|2021-08-06 18:46:40|46.94|46.94|46.89|46.89|46.94|46.94|46.89|46.89|0
1628275610000|2021-08-06 18:46:50|46.92|46.92|46.94|46.94|46.94|46.94|46.92|46.92|0
1628275620000|2021-08-06 18:47:00|46.97|46.97|46.91|46.91|46.97|46.97|46.91|46.91|0
1628275630000|2021-08-06 18:47:10|46.93|46.93|47.05|47.05|47.05|47.05|46.93|46.93|0
1628275640000|2021-08-06 18:47:20|47.01|47.01|47.05|47.05|47.05|47.05|47.01|47.01|0
1628275650000|2021-08-06 18:47:30|47.12|47.12|47.16|47.16|47.16|47.16|47.12|47.12|0
1628275660000|2021-08-06 18:47:40|47.15|47.15|47.17|47.17|47.17|47.17|47.15|47.15|0
1628275680000|2021-08-06 18:48:00|47.15|47.15|47.13|47.13|47.15|47.15|47.13|47.13|0
1628275690000|2021-08-06 18:48:10|47.12|47.12|47.1|47.1|47.12|47.12|47.1|47.1|0
1628275700000|2021-08-06 18:48:20|47.08|47.08|47.04|47.04|47.08|47.08|47.04|47.04|0
1628275710000|2021-08-06 18:48:30|47.02|47.02|47.02|47.02|47.02|47.02|47.02|47.02|0
1628275720000|2021-08-06 18:48:40|47.05|47.05|46.98|46.98|47.05|47.05|46.98|46.98|0
1628275730000|2021-08-06 18:48:50|46.99|46.99|46.86|46.86|46.99|46.99|46.86|46.86|0
1628275740000|2021-08-06 18:49:00|46.85|46.85|46.92|46.92|46.92|46.92|46.85|46.85|0
1628275750000|2021-08-06 18:49:10|46.9|46.9|46.92|46.92|46.92|46.92|46.9|46.9|0
1628275760000|2021-08-06 18:49:20|46.94|46.94|46.93|46.93|46.94|46.94|46.93|46.93|0
1628275770000|2021-08-06 18:49:30|46.87|46.87|46.88|46.88|46.88|46.88|46.87|46.87|0
1628275780000|2021-08-06 18:49:40|46.97|46.97|46.97|46.97|46.97|46.97|46.97|46.97|0
1628275790000|2021-08-06 18:49:50|46.92|46.92|46.97|46.97|46.97|46.97|46.92|46.92|0
1628275800000|2021-08-06 18:50:00|46.88|46.88|46.92|46.92|46.92|46.92|46.88|46.88|0
1628275810000|2021-08-06 18:50:10|46.89|46.89|46.95|46.95|46.95|46.95|46.89|46.89|0
1628275830000|2021-08-06 18:50:30|47|47|46.97|46.97|47|47|46.97|46.97|0
1628275840000|2021-08-06 18:50:40|46.92|46.92|46.92|46.92|46.92|46.92|46.92|46.92|0
1628275850000|2021-08-06 18:50:50|46.95|46.95|46.82|46.82|46.95|46.95|46.82|46.82|0
1628275860000|2021-08-06 18:51:00|46.96|46.96|46.85|46.85|46.96|46.96|46.85|46.85|0
1628275870000|2021-08-06 18:51:10|46.91|46.91|46.89|46.89|46.91|46.91|46.89|46.89|0
1628275880000|2021-08-06 18:51:20|46.84|46.84|46.83|46.83|46.84|46.84|46.83|46.83|0
1628275890000|2021-08-06 18:51:30|46.9|46.9|46.89|46.89|46.9|46.9|46.89|46.89|0
1628275900000|2021-08-06 18:51:40|46.88|46.88|46.88|46.88|46.88|46.88|46.88|46.88|0
1628275910000|2021-08-06 18:51:50|46.86|46.86|46.94|46.94|46.94|46.94|46.86|46.86|0
1628275920000|2021-08-06 18:52:00|46.91|46.91|46.89|46.89|46.91|46.91|46.89|46.89|0
1628275930000|2021-08-06 18:52:10|46.91|46.91|46.97|46.97|46.97|46.97|46.91|46.91|0
1628275940000|2021-08-06 18:52:20|47|47|47.07|47.07|47.07|47.07|47|47|0
1628275950000|2021-08-06 18:52:30|47.1|47.1|47.12|47.12|47.12|47.12|47.1|47.1|0
1628275960000|2021-08-06 18:52:40|47.13|47.13|47.14|47.14|47.14|47.14|47.13|47.13|0
1628275970000|2021-08-06 18:52:50|47.18|47.18|47.32|47.32|47.32|47.32|47.18|47.18|0
1628275980000|2021-08-06 18:53:00|47.42|47.42|47.42|47.42|47.42|47.42|47.42|47.42|0
1628275990000|2021-08-06 18:53:10|47.41|47.41|47.41|47.41|47.41|47.41|47.41|47.41|0
1628276000000|2021-08-06 18:53:20|47.36|47.36|47.35|47.35|47.36|47.36|47.35|47.35|0
1628276010000|2021-08-06 18:53:30|47.37|47.37|47.37|47.37|47.37|47.37|47.37|47.37|0
1628276020000|2021-08-06 18:53:40|47.38|47.38|47.38|47.38|47.38|47.38|47.38|47.38|0
1628276030000|2021-08-06 18:53:50|47.49|47.49|47.49|47.49|47.49|47.49|47.49|47.49|0
1628276040000|2021-08-06 18:54:00|47.53|47.53|47.38|47.38|47.53|47.53|47.38|47.38|0
1628276050000|2021-08-06 18:54:10|47.47|47.47|47.47|47.47|47.47|47.47|47.47|47.47|0
1628276060000|2021-08-06 18:54:20|47.39|47.39|47.39|47.39|47.39|47.39|47.39|47.39|0
1628276070000|2021-08-06 18:54:30|47.4|47.4|47.42|47.42|47.42|47.42|47.4|47.4|0
1628276080000|2021-08-06 18:54:40|47.38|47.38|47.51|47.51|47.51|47.51|47.38|47.38|0
1628276090000|2021-08-06 18:54:50|47.46|47.46|47.48|47.48|47.48|47.48|47.46|47.46|0
1628276100000|2021-08-06 18:55:00|47.58|47.58|47.58|47.58|47.58|47.58|47.58|47.58|0
1628276110000|2021-08-06 18:55:10|47.41|47.41|47.55|47.55|47.55|47.55|47.41|47.41|0
1628276120000|2021-08-06 18:55:20|47.51|47.51|47.47|47.47|47.51|47.51|47.47|47.47|0
1628276130000|2021-08-06 18:55:30|47.46|47.46|47.54|47.54|47.54|47.54|47.46|47.46|0
1628276140000|2021-08-06 18:55:40|47.48|47.48|47.47|47.47|47.48|47.48|47.47|47.47|0
1628276150000|2021-08-06 18:55:50|47.48|47.48|47.49|47.49|47.49|47.49|47.48|47.48|0
1628276160000|2021-08-06 18:56:00|47.47|47.47|47.47|47.47|47.47|47.47|47.47|47.47|0
1628276170000|2021-08-06 18:56:10|47.43|47.43|47.06|47.06|47.43|47.43|47.06|47.06|0
1628276180000|2021-08-06 18:56:20|47.29|47.29|47.15|47.15|47.29|47.29|47.15|47.15|0
1628276190000|2021-08-06 18:56:30|47.38|47.38|47.23|47.23|47.38|47.38|47.23|47.23|0
1628276200000|2021-08-06 18:56:40|47.34|47.34|47.34|47.34|47.34|47.34|47.34|47.34|0
1628276210000|2021-08-06 18:56:50|47.38|47.38|47.38|47.38|47.38|47.38|47.38|47.38|0
1628276220000|2021-08-06 18:57:00|47.41|47.41|47.35|47.35|47.41|47.41|47.35|47.35|0
1628276230000|2021-08-06 18:57:10|47.27|47.27|47.29|47.29|47.29|47.29|47.27|47.27|0
1628276240000|2021-08-06 18:57:20|47.26|47.26|47.26|47.26|47.26|47.26|47.26|47.26|0
1628276250000|2021-08-06 18:57:30|47.3|47.3|47.3|47.3|47.3|47.3|47.3|47.3|0
1628276260000|2021-08-06 18:57:40|47.22|47.22|47.13|47.13|47.22|47.22|47.13|47.13|0
1628276270000|2021-08-06 18:57:50|47.16|47.16|47.27|47.27|47.27|47.27|47.16|47.16|0
1628276280000|2021-08-06 18:58:00|47.2|47.2|47.2|47.2|47.2|47.2|47.2|47.2|0
1628276290000|2021-08-06 18:58:10|47.22|47.22|47.29|47.29|47.29|47.29|47.22|47.22|0
1628276300000|2021-08-06 18:58:20|47.25|47.25|47.27|47.27|47.27|47.27|47.25|47.25|0
1628276310000|2021-08-06 18:58:30|47.3|47.3|47.3|47.3|47.3|47.3|47.3|47.3|0
1628276320000|2021-08-06 18:58:40|47.22|47.22|47.3|47.3|47.3|47.3|47.22|47.22|0
1628276330000|2021-08-06 18:58:50|47.34|47.34|47.34|47.34|47.34|47.34|47.34|47.34|0
1628276340000|2021-08-06 18:59:00|47.27|47.27|47.3|47.3|47.3|47.3|47.27|47.27|0
1628276350000|2021-08-06 18:59:10|47.24|47.24|47.23|47.23|47.24|47.24|47.23|47.23|0
1628276360000|2021-08-06 18:59:20|47.28|47.28|47.24|47.24|47.28|47.28|47.24|47.24|0
1628276370000|2021-08-06 18:59:30|47.27|47.27|47.25|47.25|47.27|47.27|47.25|47.25|0
1628276380000|2021-08-06 18:59:40|47.28|47.28|47.26|47.26|47.28|47.28|47.26|47.26|0
1628276390000|2021-08-06 18:59:50|47.27|47.27|47.27|47.27|47.27|47.27|47.27|47.27|0
1628276400000|2021-08-06 19:00:00|47.24|47.24|47.23|47.23|47.24|47.24|47.23|47.23|0
1628276410000|2021-08-06 19:00:10|47.15|47.15|47.22|47.22|47.22|47.22|47.15|47.15|0
1628276420000|2021-08-06 19:00:20|47.19|47.19|47.23|47.23|47.23|47.23|47.19|47.19|0
1628276430000|2021-08-06 19:00:30|47.18|47.18|47.25|47.25|47.25|47.25|47.18|47.18|0
1628276440000|2021-08-06 19:00:40|47.24|47.24|47.28|47.28|47.28|47.28|47.24|47.24|0
1628276450000|2021-08-06 19:00:50|47.22|47.22|47.25|47.25|47.25|47.25|47.22|47.22|0
1628276460000|2021-08-06 19:01:00|47.2|47.2|47.21|47.21|47.21|47.21|47.2|47.2|0
1628276470000|2021-08-06 19:01:10|47.26|47.26|47.25|47.25|47.26|47.26|47.25|47.25|0
1628276480000|2021-08-06 19:01:20|47.22|47.22|47.23|47.23|47.23|47.23|47.22|47.22|0
1628276490000|2021-08-06 19:01:30|47.12|47.12|47.17|47.17|47.17|47.17|47.12|47.12|0
1628276500000|2021-08-06 19:01:40|47.22|47.22|47.19|47.19|47.22|47.22|47.19|47.19|0
1628276510000|2021-08-06 19:01:50|47.25|47.25|47.24|47.24|47.25|47.25|47.24|47.24|0
1628276520000|2021-08-06 19:02:00|47.22|47.22|47.22|47.22|47.22|47.22|47.22|47.22|0
1628276530000|2021-08-06 19:02:10|47.31|47.31|47.37|47.37|47.37|47.37|47.31|47.31|0
1628276540000|2021-08-06 19:02:20|47.36|47.36|47.36|47.36|47.36|47.36|47.36|47.36|0
1628276550000|2021-08-06 19:02:30|47.35|47.35|47.36|47.36|47.36|47.36|47.35|47.35|0
1628276560000|2021-08-06 19:02:40|47.32|47.32|47.31|47.31|47.32|47.32|47.31|47.31|0
1628276570000|2021-08-06 19:02:50|47.36|47.36|47.33|47.33|47.36|47.36|47.33|47.33|0
1628276590000|2021-08-06 19:03:10|47.36|47.36|47.3|47.3|47.36|47.36|47.3|47.3|0
1628276600000|2021-08-06 19:03:20|47.24|47.24|47.27|47.27|47.27|47.27|47.24|47.24|0
1628276610000|2021-08-06 19:03:30|47.31|47.31|47.31|47.31|47.31|47.31|47.31|47.31|0
1628276620000|2021-08-06 19:03:40|47.23|47.23|47.29|47.29|47.29|47.29|47.23|47.23|0
1628276630000|2021-08-06 19:03:50|47.28|47.28|47.31|47.31|47.31|47.31|47.28|47.28|0
1628276640000|2021-08-06 19:04:00|47.3|47.3|47.3|47.3|47.3|47.3|47.3|47.3|0
1628276650000|2021-08-06 19:04:10|47.28|47.28|47.23|47.23|47.28|47.28|47.23|47.23|0
1628276660000|2021-08-06 19:04:20|47.15|47.15|47.16|47.16|47.16|47.16|47.15|47.15|0
1628276670000|2021-08-06 19:04:30|47.26|47.26|47.27|47.27|47.27|47.27|47.26|47.26|0
1628276680000|2021-08-06 19:04:40|47.36|47.36|47.3|47.3|47.36|47.36|47.3|47.3|0
1628276690000|2021-08-06 19:04:50|47.29|47.29|47.29|47.29|47.29|47.29|47.29|47.29|0
1628276700000|2021-08-06 19:05:00|47.3|47.3|47.27|47.27|47.3|47.3|47.27|47.27|0
1628276710000|2021-08-06 19:05:10|47.28|47.28|47.31|47.31|47.31|47.31|47.28|47.28|0
1628276720000|2021-08-06 19:05:20|47.3|47.3|47.22|47.22|47.3|47.3|47.22|47.22|0
1628276730000|2021-08-06 19:05:30|47.3|47.3|47.34|47.34|47.34|47.34|47.3|47.3|0
1628276740000|2021-08-06 19:05:40|47.32|47.32|47.34|47.34|47.34|47.34|47.32|47.32|0
1628276750000|2021-08-06 19:05:50|47.33|47.33|47.27|47.27|47.33|47.33|47.27|47.27|0
1628276760000|2021-08-06 19:06:00|47.3|47.3|47.23|47.23|47.3|47.3|47.23|47.23|0
1628276770000|2021-08-06 19:06:10|47.25|47.25|47.18|47.18|47.25|47.25|47.18|47.18|0
1628276780000|2021-08-06 19:06:20|47.22|47.22|47.23|47.23|47.23|47.23|47.22|47.22|0
1628276790000|2021-08-06 19:06:30|47.26|47.26|47.23|47.23|47.26|47.26|47.23|47.23|0
1628276800000|2021-08-06 19:06:40|47.2|47.2|47.23|47.23|47.23|47.23|47.2|47.2|0
1628276810000|2021-08-06 19:06:50|47.24|47.24|47.24|47.24|47.24|47.24|47.24|47.24|0
1628276820000|2021-08-06 19:07:00|47.13|47.13|47.13|47.13|47.13|47.13|47.13|47.13|0
1628276830000|2021-08-06 19:07:10|47.04|47.04|47.23|47.23|47.23|47.23|47.04|47.04|0
1628276840000|2021-08-06 19:07:20|47.22|47.22|47.12|47.12|47.22|47.22|47.12|47.12|0
1628276850000|2021-08-06 19:07:30|47.14|47.14|47.15|47.15|47.15|47.15|47.14|47.14|0
1628276860000|2021-08-06 19:07:40|47.13|47.13|47.13|47.13|47.13|47.13|47.13|47.13|0
1628276870000|2021-08-06 19:07:50|47.12|47.12|47.09|47.09|47.12|47.12|47.09|47.09|0
1628276880000|2021-08-06 19:08:00|47.01|47.01|46.98|46.98|47.01|47.01|46.98|46.98|0
1628276890000|2021-08-06 19:08:10|47.03|47.03|47.08|47.08|47.08|47.08|47.03|47.03|0
1628276900000|2021-08-06 19:08:20|47.13|47.13|47.13|47.13|47.13|47.13|47.13|47.13|0
1628276910000|2021-08-06 19:08:30|47.14|47.14|47.14|47.14|47.14|47.14|47.14|47.14|0
1628276920000|2021-08-06 19:08:40|47.1|47.1|47.14|47.14|47.14|47.14|47.1|47.1|0
1628276930000|2021-08-06 19:08:50|47.1|47.1|47.13|47.13|47.13|47.13|47.1|47.1|0
1628276940000|2021-08-06 19:09:00|47.11|47.11|47.11|47.11|47.11|47.11|47.11|47.11|0
1628276950000|2021-08-06 19:09:10|47.17|47.17|47.13|47.13|47.17|47.17|47.13|47.13|0
1628276960000|2021-08-06 19:09:20|47.19|47.19|47.16|47.16|47.19|47.19|47.16|47.16|0
1628276970000|2021-08-06 19:09:30|47.14|47.14|47.14|47.14|47.14|47.14|47.14|47.14|0
1628276980000|2021-08-06 19:09:40|47.15|47.15|47.15|47.15|47.15|47.15|47.15|47.15|0
1628276990000|2021-08-06 19:09:50|47.07|47.07|47.13|47.13|47.13|47.13|47.07|47.07|0
1628277000000|2021-08-06 19:10:00|47.12|47.12|47.12|47.12|47.12|47.12|47.12|47.12|0
1628277010000|2021-08-06 19:10:10|47.07|47.07|47.15|47.15|47.15|47.15|47.07|47.07|0
1628277020000|2021-08-06 19:10:20|47.09|47.09|47.09|47.09|47.09|47.09|47.09|47.09|0
1628277030000|2021-08-06 19:10:30|47.17|47.17|47.13|47.13|47.17|47.17|47.13|47.13|0
1628277040000|2021-08-06 19:10:40|47.17|47.17|47.23|47.23|47.23|47.23|47.17|47.17|0
1628277050000|2021-08-06 19:10:50|47.24|47.24|47.23|47.23|47.24|47.24|47.23|47.23|0
1628277060000|2021-08-06 19:11:00|47.32|47.32|47.3|47.3|47.32|47.32|47.3|47.3|0
1628277070000|2021-08-06 19:11:10|47.25|47.25|47.25|47.25|47.25|47.25|47.25|47.25|0
1628277080000|2021-08-06 19:11:20|47.26|47.26|47.38|47.38|47.38|47.38|47.26|47.26|0
1628277090000|2021-08-06 19:11:30|47.46|47.46|47.4|47.4|47.46|47.46|47.4|47.4|0
1628277100000|2021-08-06 19:11:40|47.51|47.51|47.47|47.47|47.51|47.51|47.47|47.47|0
1628277110000|2021-08-06 19:11:50|47.51|47.51|47.38|47.38|47.51|47.51|47.38|47.38|0
1628277120000|2021-08-06 19:12:00|47.32|47.32|47.37|47.37|47.37|47.37|47.32|47.32|0
1628277130000|2021-08-06 19:12:10|47.35|47.35|47.38|47.38|47.38|47.38|47.35|47.35|0
1628277140000|2021-08-06 19:12:20|47.35|47.35|47.37|47.37|47.37|47.37|47.35|47.35|0
1628277150000|2021-08-06 19:12:30|47.42|47.42|47.4|47.4|47.42|47.42|47.4|47.4|0
1628277160000|2021-08-06 19:12:40|47.45|47.45|47.34|47.34|47.45|47.45|47.34|47.34|0
1628277170000|2021-08-06 19:12:50|47.41|47.41|47.41|47.41|47.41|47.41|47.41|47.41|0
1628277180000|2021-08-06 19:13:00|47.34|47.34|47.38|47.38|47.38|47.38|47.34|47.34|0
1628277190000|2021-08-06 19:13:10|47.36|47.36|47.42|47.42|47.42|47.42|47.36|47.36|0
1628277200000|2021-08-06 19:13:20|47.5|47.5|47.5|47.5|47.5|47.5|47.5|47.5|0
1628277210000|2021-08-06 19:13:30|47.47|47.47|47.51|47.51|47.51|47.51|47.47|47.47|0
1628277220000|2021-08-06 19:13:40|47.55|47.55|47.51|47.51|47.55|47.55|47.51|47.51|0
1628277230000|2021-08-06 19:13:50|47.42|47.42|47.44|47.44|47.44|47.44|47.42|47.42|0
1628277240000|2021-08-06 19:14:00|47.51|47.51|47.48|47.48|47.51|47.51|47.48|47.48|0
1628277250000|2021-08-06 19:14:10|47.51|47.51|47.36|47.36|47.51|47.51|47.36|47.36|0
1628277260000|2021-08-06 19:14:20|47.39|47.39|47.42|47.42|47.42|47.42|47.39|47.39|0
1628277270000|2021-08-06 19:14:30|47.41|47.41|47.4|47.4|47.41|47.41|47.4|47.4|0
1628277280000|2021-08-06 19:14:40|47.26|47.26|47.37|47.37|47.37|47.37|47.26|47.26|0
1628277290000|2021-08-06 19:14:50|47.44|47.44|47.32|47.32|47.44|47.44|47.32|47.32|0
1628277300000|2021-08-06 19:15:00|47.25|47.25|47.27|47.27|47.27|47.27|47.25|47.25|0
1628277310000|2021-08-06 19:15:10|47.36|47.36|47.34|47.34|47.36|47.36|47.34|47.34|0
1628277320000|2021-08-06 19:15:20|47.27|47.27|47.33|47.33|47.33|47.33|47.27|47.27|0
1628277330000|2021-08-06 19:15:30|47.27|47.27|47.27|47.27|47.27|47.27|47.27|47.27|0
1628277340000|2021-08-06 19:15:40|47.29|47.29|47.28|47.28|47.29|47.29|47.28|47.28|0
1628277350000|2021-08-06 19:15:50|47.34|47.34|47.34|47.34|47.34|47.34|47.34|47.34|0
1628277360000|2021-08-06 19:16:00|47.36|47.36|47.37|47.37|47.37|47.37|47.36|47.36|0
1628277370000|2021-08-06 19:16:10|47.4|47.4|47.4|47.4|47.4|47.4|47.4|47.4|0
1628277380000|2021-08-06 19:16:20|47.49|47.49|47.43|47.43|47.49|47.49|47.43|47.43|0
1628277390000|2021-08-06 19:16:30|47.45|47.45|47.45|47.45|47.45|47.45|47.45|47.45|0
1628277400000|2021-08-06 19:16:40|47.44|47.44|47.34|47.34|47.44|47.44|47.34|47.34|0
1628277410000|2021-08-06 19:16:50|47.32|47.32|47.18|47.18|47.32|47.32|47.18|47.18|0
1628277420000|2021-08-06 19:17:00|47.22|47.22|47.31|47.31|47.31|47.31|47.22|47.22|0
1628277430000|2021-08-06 19:17:10|47.32|47.32|47.35|47.35|47.35|47.35|47.32|47.32|0
1628277440000|2021-08-06 19:17:20|47.26|47.26|47.33|47.33|47.33|47.33|47.26|47.26|0
1628277450000|2021-08-06 19:17:30|47.26|47.26|47.33|47.33|47.33|47.33|47.26|47.26|0
1628277460000|2021-08-06 19:17:40|47.34|47.34|47.3|47.3|47.34|47.34|47.3|47.3|0
1628277470000|2021-08-06 19:17:50|47.32|47.32|47.3|47.3|47.32|47.32|47.3|47.3|0
1628277480000|2021-08-06 19:18:00|47.28|47.28|47.22|47.22|47.28|47.28|47.22|47.22|0
1628277500000|2021-08-06 19:18:20|47.31|47.31|47.29|47.29|47.31|47.31|47.29|47.29|0
1628277510000|2021-08-06 19:18:30|47.2|47.2|47.2|47.2|47.2|47.2|47.2|47.2|0
1628277520000|2021-08-06 19:18:40|47.25|47.25|47.25|47.25|47.25|47.25|47.25|47.25|0
1628277530000|2021-08-06 19:18:50|47.29|47.29|47.24|47.24|47.29|47.29|47.24|47.24|0
1628277540000|2021-08-06 19:19:00|47.23|47.23|47.19|47.19|47.23|47.23|47.19|47.19|0
1628277550000|2021-08-06 19:19:10|47.21|47.21|47.28|47.28|47.28|47.28|47.21|47.21|0
1628277560000|2021-08-06 19:19:20|47.26|47.26|47.23|47.23|47.26|47.26|47.23|47.23|0
1628277570000|2021-08-06 19:19:30|47.27|47.27|47.25|47.25|47.27|47.27|47.25|47.25|0
1628277580000|2021-08-06 19:19:40|47.2|47.2|47.19|47.19|47.2|47.2|47.19|47.19|0
1628277590000|2021-08-06 19:19:50|47.18|47.18|47.2|47.2|47.2|47.2|47.18|47.18|0
1628277600000|2021-08-06 19:20:00|47.14|47.14|47.14|47.14|47.14|47.14|47.14|47.14|0
1628277610000|2021-08-06 19:20:10|47.1|47.1|47.1|47.1|47.1|47.1|47.1|47.1|0
1628277620000|2021-08-06 19:20:20|47.11|47.11|46.84|46.84|47.11|47.11|46.84|46.84|0
1628277630000|2021-08-06 19:20:30|46.87|46.87|46.78|46.78|46.87|46.87|46.78|46.78|0
1628277640000|2021-08-06 19:20:40|46.45|46.45|46.46|46.46|46.46|46.46|46.45|46.45|0
1628277650000|2021-08-06 19:20:50|46.6|46.6|46.6|46.6|46.6|46.6|46.6|46.6|0
1628277660000|2021-08-06 19:21:00|46.63|46.63|46.64|46.64|46.64|46.64|46.63|46.63|0
1628277670000|2021-08-06 19:21:10|46.59|46.59|46.7|46.7|46.7|46.7|46.59|46.59|0
1628277680000|2021-08-06 19:21:20|46.71|46.71|46.74|46.74|46.74|46.74|46.71|46.71|0
1628277690000|2021-08-06 19:21:30|46.76|46.76|46.73|46.73|46.76|46.76|46.73|46.73|0
1628277700000|2021-08-06 19:21:40|46.82|46.82|46.81|46.81|46.82|46.82|46.81|46.81|0
1628277710000|2021-08-06 19:21:50|46.74|46.74|46.65|46.65|46.74|46.74|46.65|46.65|0
1628277720000|2021-08-06 19:22:00|46.67|46.67|46.65|46.65|46.67|46.67|46.65|46.65|0
1628277730000|2021-08-06 19:22:10|46.6|46.6|46.63|46.63|46.63|46.63|46.6|46.6|0
1628277740000|2021-08-06 19:22:20|46.7|46.7|46.72|46.72|46.72|46.72|46.7|46.7|0
1628277750000|2021-08-06 19:22:30|46.69|46.69|46.71|46.71|46.71|46.71|46.69|46.69|0
1628277760000|2021-08-06 19:22:40|46.75|46.75|46.76|46.76|46.76|46.76|46.75|46.75|0
1628277770000|2021-08-06 19:22:50|46.65|46.65|46.65|46.65|46.65|46.65|46.65|46.65|0
1628277780000|2021-08-06 19:23:00|46.69|46.69|46.78|46.78|46.78|46.78|46.69|46.69|0
1628277790000|2021-08-06 19:23:10|46.76|46.76|46.79|46.79|46.79|46.79|46.76|46.76|0
1628277800000|2021-08-06 19:23:20|46.88|46.88|46.81|46.81|46.88|46.88|46.81|46.81|0
1628277810000|2021-08-06 19:23:30|46.82|46.82|46.77|46.77|46.82|46.82|46.77|46.77|0
1628277820000|2021-08-06 19:23:40|46.74|46.74|46.77|46.77|46.77|46.77|46.74|46.74|0
1628277830000|2021-08-06 19:23:50|46.74|46.74|46.76|46.76|46.76|46.76|46.74|46.74|0
1628277840000|2021-08-06 19:24:00|46.79|46.79|46.8|46.8|46.8|46.8|46.79|46.79|0
1628277850000|2021-08-06 19:24:10|46.76|46.76|46.75|46.75|46.76|46.76|46.75|46.75|0
1628277860000|2021-08-06 19:24:20|46.76|46.76|46.72|46.72|46.76|46.76|46.72|46.72|0
1628277870000|2021-08-06 19:24:30|46.75|46.75|46.76|46.76|46.76|46.76|46.75|46.75|0
1628277880000|2021-08-06 19:24:40|46.72|46.72|46.7|46.7|46.72|46.72|46.7|46.7|0
1628277890000|2021-08-06 19:24:50|46.67|46.67|46.7|46.7|46.7|46.7|46.67|46.67|0
1628277900000|2021-08-06 19:25:00|46.61|46.61|46.6|46.6|46.61|46.61|46.6|46.6|0
1628277910000|2021-08-06 19:25:10|46.71|46.71|46.69|46.69|46.71|46.71|46.69|46.69|0
1628277920000|2021-08-06 19:25:20|46.68|46.68|46.61|46.61|46.68|46.68|46.61|46.61|0
1628277930000|2021-08-06 19:25:30|46.63|46.63|46.63|46.63|46.63|46.63|46.63|46.63|0
1628277940000|2021-08-06 19:25:40|46.6|46.6|46.6|46.6|46.6|46.6|46.6|46.6|0
1628277950000|2021-08-06 19:25:50|46.7|46.7|46.66|46.66|46.7|46.7|46.66|46.66|0
1628277960000|2021-08-06 19:26:00|46.63|46.63|46.71|46.71|46.71|46.71|46.63|46.63|0
1628277970000|2021-08-06 19:26:10|46.7|46.7|46.72|46.72|46.72|46.72|46.7|46.7|0
1628277980000|2021-08-06 19:26:20|46.7|46.7|46.56|46.56|46.7|46.7|46.56|46.56|0
1628277990000|2021-08-06 19:26:30|46.55|46.55|46.55|46.55|46.55|46.55|46.55|46.55|0
1628278000000|2021-08-06 19:26:40|46.57|46.57|46.55|46.55|46.57|46.57|46.55|46.55|0
1628278010000|2021-08-06 19:26:50|46.63|46.63|46.63|46.63|46.63|46.63|46.63|46.63|0
1628278020000|2021-08-06 19:27:00|46.61|46.61|46.61|46.61|46.61|46.61|46.61|46.61|0
1628278030000|2021-08-06 19:27:10|46.62|46.62|46.58|46.58|46.62|46.62|46.58|46.58|0
1628278040000|2021-08-06 19:27:20|46.59|46.59|46.62|46.62|46.62|46.62|46.59|46.59|0
1628278050000|2021-08-06 19:27:30|46.57|46.57|46.57|46.57|46.57|46.57|46.57|46.57|0
1628278060000|2021-08-06 19:27:40|46.6|46.6|46.56|46.56|46.6|46.6|46.56|46.56|0
1628278070000|2021-08-06 19:27:50|46.51|46.51|46.51|46.51|46.51|46.51|46.51|46.51|0
1628278080000|2021-08-06 19:28:00|46.42|46.42|46.42|46.42|46.42|46.42|46.42|46.42|0
1628278090000|2021-08-06 19:28:10|46.46|46.46|46.44|46.44|46.46|46.46|46.44|46.44|0
1628278100000|2021-08-06 19:28:20|46.47|46.47|46.46|46.46|46.47|46.47|46.46|46.46|0
1628278110000|2021-08-06 19:28:30|46.5|46.5|46.5|46.5|46.5|46.5|46.5|46.5|0
1628278120000|2021-08-06 19:28:40|46.51|46.51|46.54|46.54|46.54|46.54|46.51|46.51|0
1628278130000|2021-08-06 19:28:50|46.56|46.56|46.41|46.41|46.56|46.56|46.41|46.41|0
1628278140000|2021-08-06 19:29:00|46.39|46.39|46.4|46.4|46.4|46.4|46.39|46.39|0
1628278150000|2021-08-06 19:29:10|46.46|46.46|46.46|46.46|46.46|46.46|46.46|46.46|0
1628278160000|2021-08-06 19:29:20|46.57|46.57|46.57|46.57|46.57|46.57|46.57|46.57|0
1628278170000|2021-08-06 19:29:30|46.51|46.51|46.59|46.59|46.59|46.59|46.51|46.51|0
1628278180000|2021-08-06 19:29:40|46.55|46.55|46.47|46.47|46.55|46.55|46.47|46.47|0
1628278190000|2021-08-06 19:29:50|46.51|46.51|46.45|46.45|46.51|46.51|46.45|46.45|0
1628278200000|2021-08-06 19:30:00|46.46|46.46|46.51|46.51|46.51|46.51|46.46|46.46|0
1628278210000|2021-08-06 19:30:10|46.54|46.54|46.45|46.45|46.54|46.54|46.45|46.45|0
1628278220000|2021-08-06 19:30:20|46.46|46.46|46.49|46.49|46.49|46.49|46.46|46.46|0
1628278230000|2021-08-06 19:30:30|46.48|46.48|46.53|46.53|46.53|46.53|46.48|46.48|0
1628278240000|2021-08-06 19:30:40|46.5|46.5|46.54|46.54|46.54|46.54|46.5|46.5|0
1628278250000|2021-08-06 19:30:50|46.55|46.55|46.59|46.59|46.59|46.59|46.55|46.55|0
1628278260000|2021-08-06 19:31:00|46.53|46.53|46.51|46.51|46.53|46.53|46.51|46.51|0
1628278270000|2021-08-06 19:31:10|46.53|46.53|46.46|46.46|46.53|46.53|46.46|46.46|0
1628278280000|2021-08-06 19:31:20|46.45|46.45|46.49|46.49|46.49|46.49|46.45|46.45|0
1628278300000|2021-08-06 19:31:40|46.51|46.51|46.47|46.47|46.51|46.51|46.47|46.47|0
1628278310000|2021-08-06 19:31:50|46.49|46.49|46.5|46.5|46.5|46.5|46.49|46.49|0
1628278320000|2021-08-06 19:32:00|46.51|46.51|46.51|46.51|46.51|46.51|46.51|46.51|0
1628278340000|2021-08-06 19:32:20|46.52|46.52|46.48|46.48|46.52|46.52|46.48|46.48|0
1628278350000|2021-08-06 19:32:30|46.41|46.41|46.48|46.48|46.48|46.48|46.41|46.41|0
1628278360000|2021-08-06 19:32:40|46.45|46.45|46.44|46.44|46.45|46.45|46.44|46.44|0
1628278370000|2021-08-06 19:32:50|46.51|46.51|46.5|46.5|46.51|46.51|46.5|46.5|0
1628278380000|2021-08-06 19:33:00|46.51|46.51|46.41|46.41|46.51|46.51|46.41|46.41|0
1628278390000|2021-08-06 19:33:10|46.44|46.44|46.45|46.45|46.45|46.45|46.44|46.44|0
1628278400000|2021-08-06 19:33:20|46.46|46.46|46.46|46.46|46.46|46.46|46.46|46.46|0
1628278410000|2021-08-06 19:33:30|46.48|46.48|46.45|46.45|46.48|46.48|46.45|46.45|0
1628278420000|2021-08-06 19:33:40|46.48|46.48|46.47|46.47|46.48|46.48|46.47|46.47|0
1628278430000|2021-08-06 19:33:50|46.46|46.46|46.46|46.46|46.46|46.46|46.46|46.46|0
1628278440000|2021-08-06 19:34:00|46.42|46.42|46.4|46.4|46.42|46.42|46.4|46.4|0
1628278450000|2021-08-06 19:34:10|46.43|46.43|46.44|46.44|46.44|46.44|46.43|46.43|0
1628278460000|2021-08-06 19:34:20|46.4|46.4|46.46|46.46|46.46|46.46|46.4|46.4|0
1628278470000|2021-08-06 19:34:30|46.39|46.39|46.45|46.45|46.45|46.45|46.39|46.39|0
1628278480000|2021-08-06 19:34:40|46.4|46.4|46.41|46.41|46.41|46.41|46.4|46.4|0
1628278490000|2021-08-06 19:34:50|46.39|46.39|46.31|46.31|46.39|46.39|46.31|46.31|0
1628278500000|2021-08-06 19:35:00|46.26|46.26|46.29|46.29|46.29|46.29|46.26|46.26|0
1628278510000|2021-08-06 19:35:10|46.25|46.25|46.33|46.33|46.33|46.33|46.25|46.25|0
1628278520000|2021-08-06 19:35:20|46.31|46.31|46.3|46.3|46.31|46.31|46.3|46.3|0
1628278530000|2021-08-06 19:35:30|46.34|46.34|46.33|46.33|46.34|46.34|46.33|46.33|0
1628278540000|2021-08-06 19:35:40|46.24|46.24|46.24|46.24|46.24|46.24|46.24|46.24|0
1628278550000|2021-08-06 19:35:50|46.34|46.34|46.26|46.26|46.34|46.34|46.26|46.26|0
1628278560000|2021-08-06 19:36:00|46.34|46.34|46.31|46.31|46.34|46.34|46.31|46.31|0
1628278570000|2021-08-06 19:36:10|46.35|46.35|46.38|46.38|46.38|46.38|46.35|46.35|0
1628278580000|2021-08-06 19:36:20|46.41|46.41|46.41|46.41|46.41|46.41|46.41|46.41|0
1628278590000|2021-08-06 19:36:30|46.31|46.31|46.32|46.32|46.32|46.32|46.31|46.31|0
1628278600000|2021-08-06 19:36:40|46.3|46.3|46.32|46.32|46.32|46.32|46.3|46.3|0
1628278610000|2021-08-06 19:36:50|46.36|46.36|46.32|46.32|46.36|46.36|46.32|46.32|0
1628278620000|2021-08-06 19:37:00|46.34|46.34|45.96|45.96|46.34|46.34|45.96|45.96|0
1628278630000|2021-08-06 19:37:10|45.95|45.95|45.81|45.81|45.95|45.95|45.81|45.81|0
1628278640000|2021-08-06 19:37:20|45.85|45.85|45.74|45.74|45.85|45.85|45.74|45.74|0
1628278650000|2021-08-06 19:37:30|45.91|45.91|45.92|45.92|45.92|45.92|45.91|45.91|0
1628278660000|2021-08-06 19:37:40|45.91|45.91|45.67|45.67|45.91|45.91|45.67|45.67|0
1628278670000|2021-08-06 19:37:50|45.64|45.64|45.7|45.7|45.7|45.7|45.64|45.64|0
1628278680000|2021-08-06 19:38:00|45.77|45.77|45.78|45.78|45.78|45.78|45.77|45.77|0
1628278690000|2021-08-06 19:38:10|45.8|45.8|45.72|45.72|45.8|45.8|45.72|45.72|0
1628278700000|2021-08-06 19:38:20|45.74|45.74|45.74|45.74|45.74|45.74|45.74|45.74|0
1628278710000|2021-08-06 19:38:30|45.73|45.73|45.76|45.76|45.76|45.76|45.73|45.73|0
1628278720000|2021-08-06 19:38:40|45.75|45.75|45.74|45.74|45.75|45.75|45.74|45.74|0
1628278730000|2021-08-06 19:38:50|45.75|45.75|45.75|45.75|45.75|45.75|45.75|45.75|0
1628278740000|2021-08-06 19:39:00|45.74|45.74|45.63|45.63|45.74|45.74|45.63|45.63|0
1628278750000|2021-08-06 19:39:10|45.61|45.61|45.63|45.63|45.63|45.63|45.61|45.61|0
1628278760000|2021-08-06 19:39:20|45.59|45.59|45.44|45.44|45.59|45.59|45.44|45.44|0
1628278770000|2021-08-06 19:39:30|45.46|45.46|45.43|45.43|45.46|45.46|45.43|45.43|0
1628278780000|2021-08-06 19:39:40|45.38|45.38|45.42|45.42|45.42|45.42|45.38|45.38|0
1628278790000|2021-08-06 19:39:50|45.36|45.36|45.39|45.39|45.39|45.39|45.36|45.36|0
1628278800000|2021-08-06 19:40:00|45.31|45.31|45.27|45.27|45.31|45.31|45.27|45.27|0
1628278810000|2021-08-06 19:40:10|45.28|45.28|45.29|45.29|45.29|45.29|45.28|45.28|0
1628278820000|2021-08-06 19:40:20|45.46|45.46|45.44|45.44|45.46|45.46|45.44|45.44|0
1628278830000|2021-08-06 19:40:30|45.41|45.41|45.46|45.46|45.46|45.46|45.41|45.41|0
1628278840000|2021-08-06 19:40:40|45.49|45.49|45.47|45.47|45.49|45.49|45.47|45.47|0
1628278850000|2021-08-06 19:40:50|45.51|45.51|45.53|45.53|45.53|45.53|45.51|45.51|0
1628278860000|2021-08-06 19:41:00|45.54|45.54|45.54|45.54|45.54|45.54|45.54|45.54|0
1628278880000|2021-08-06 19:41:20|45.55|45.55|45.54|45.54|45.55|45.55|45.54|45.54|0
1628278890000|2021-08-06 19:41:30|45.55|45.55|45.61|45.61|45.61|45.61|45.55|45.55|0
1628278900000|2021-08-06 19:41:40|45.58|45.58|45.59|45.59|45.59|45.59|45.58|45.58|0
1628278910000|2021-08-06 19:41:50|45.62|45.62|45.62|45.62|45.62|45.62|45.62|45.62|0
1628278920000|2021-08-06 19:42:00|45.64|45.64|45.71|45.71|45.71|45.71|45.64|45.64|0
1628278930000|2021-08-06 19:42:10|45.68|45.68|45.54|45.54|45.68|45.68|45.54|45.54|0
1628278940000|2021-08-06 19:42:20|45.55|45.55|45.5|45.5|45.55|45.55|45.5|45.5|0
1628278950000|2021-08-06 19:42:30|45.6|45.6|45.55|45.55|45.6|45.6|45.55|45.55|0
1628278960000|2021-08-06 19:42:40|45.61|45.61|45.54|45.54|45.61|45.61|45.54|45.54|0
1628278970000|2021-08-06 19:42:50|45.56|45.56|45.56|45.56|45.56|45.56|45.56|45.56|0
1628278980000|2021-08-06 19:43:00|45.54|45.54|45.52|45.52|45.54|45.54|45.52|45.52|0
1628278990000|2021-08-06 19:43:10|45.57|45.57|45.57|45.57|45.57|45.57|45.57|45.57|0
1628279000000|2021-08-06 19:43:20|45.58|45.58|45.64|45.64|45.64|45.64|45.58|45.58|0
1628279010000|2021-08-06 19:43:30|45.54|45.54|45.8|45.8|45.8|45.8|45.54|45.54|0
1628279020000|2021-08-06 19:43:40|45.81|45.81|45.74|45.74|45.81|45.81|45.74|45.74|0
1628279030000|2021-08-06 19:43:50|45.78|45.78|45.96|45.96|45.96|45.96|45.78|45.78|0
1628279040000|2021-08-06 19:44:00|45.84|45.84|45.9|45.9|45.9|45.9|45.84|45.84|0
1628279050000|2021-08-06 19:44:10|45.85|45.85|45.82|45.82|45.85|45.85|45.82|45.82|0
1628279060000|2021-08-06 19:44:20|45.8|45.8|45.83|45.83|45.83|45.83|45.8|45.8|0
1628279070000|2021-08-06 19:44:30|45.9|45.9|45.92|45.92|45.92|45.92|45.9|45.9|0
1628279080000|2021-08-06 19:44:40|45.83|45.83|45.75|45.75|45.83|45.83|45.75|45.75|0
1628279090000|2021-08-06 19:44:50|45.72|45.72|45.74|45.74|45.74|45.74|45.72|45.72|0
1628279100000|2021-08-06 19:45:00|45.7|45.7|45.64|45.64|45.7|45.7|45.64|45.64|0
1628279110000|2021-08-06 19:45:10|45.68|45.68|45.71|45.71|45.71|45.71|45.68|45.68|0
1628279120000|2021-08-06 19:45:20|45.78|45.78|45.72|45.72|45.78|45.78|45.72|45.72|0
1628279130000|2021-08-06 19:45:30|45.75|45.75|45.73|45.73|45.75|45.75|45.73|45.73|0
1628279140000|2021-08-06 19:45:40|45.69|45.69|45.72|45.72|45.72|45.72|45.69|45.69|0
1628279150000|2021-08-06 19:45:50|45.8|45.8|45.8|45.8|45.8|45.8|45.8|45.8|0
1628279160000|2021-08-06 19:46:00|45.83|45.83|45.8|45.8|45.83|45.83|45.8|45.8|0
1628279180000|2021-08-06 19:46:20|45.73|45.73|45.75|45.75|45.75|45.75|45.73|45.73|0
1628279190000|2021-08-06 19:46:30|45.76|45.76|45.77|45.77|45.77|45.77|45.76|45.76|0
1628279200000|2021-08-06 19:46:40|45.79|45.79|45.82|45.82|45.82|45.82|45.79|45.79|0
1628279210000|2021-08-06 19:46:50|45.83|45.83|45.92|45.92|45.92|45.92|45.83|45.83|0
1628279220000|2021-08-06 19:47:00|45.88|45.88|45.92|45.92|45.92|45.92|45.88|45.88|0
1628279230000|2021-08-06 19:47:10|45.85|45.85|45.91|45.91|45.91|45.91|45.85|45.85|0
1628279240000|2021-08-06 19:47:20|45.9|45.9|45.93|45.93|45.93|45.93|45.9|45.9|0
1628279250000|2021-08-06 19:47:30|45.91|45.91|45.89|45.89|45.91|45.91|45.89|45.89|0
1628279260000|2021-08-06 19:47:40|45.88|45.88|45.85|45.85|45.88|45.88|45.85|45.85|0
1628279270000|2021-08-06 19:47:50|45.8|45.8|45.86|45.86|45.86|45.86|45.8|45.8|0
1628279280000|2021-08-06 19:48:00|45.91|45.91|45.91|45.91|45.91|45.91|45.91|45.91|0
1628279290000|2021-08-06 19:48:10|45.88|45.88|45.85|45.85|45.88|45.88|45.85|45.85|0
1628279300000|2021-08-06 19:48:20|46.02|46.02|46.01|46.01|46.02|46.02|46.01|46.01|0
1628279310000|2021-08-06 19:48:30|45.96|45.96|45.99|45.99|45.99|45.99|45.96|45.96|0
1628279320000|2021-08-06 19:48:40|46.01|46.01|46.01|46.01|46.01|46.01|46.01|46.01|0
1628279330000|2021-08-06 19:48:50|46.02|46.02|46.02|46.02|46.02|46.02|46.02|46.02|0
1628279340000|2021-08-06 19:49:00|46.03|46.03|46.06|46.06|46.06|46.06|46.03|46.03|0
1628279350000|2021-08-06 19:49:10|46.09|46.09|46.09|46.09|46.09|46.09|46.09|46.09|0
1628279360000|2021-08-06 19:49:20|46.15|46.15|46.25|46.25|46.25|46.25|46.15|46.15|0
1628279370000|2021-08-06 19:49:30|46.23|46.23|46.23|46.23|46.23|46.23|46.23|46.23|0
1628279380000|2021-08-06 19:49:40|46.29|46.29|46.28|46.28|46.29|46.29|46.28|46.28|0
1628279390000|2021-08-06 19:49:50|46.33|46.33|46.38|46.38|46.38|46.38|46.33|46.33|0
1628279400000|2021-08-06 19:50:00|46.44|46.44|46.4|46.4|46.44|46.44|46.4|46.4|0
1628279410000|2021-08-06 19:50:10|46.42|46.42|46.29|46.29|46.42|46.42|46.29|46.29|0
1628279420000|2021-08-06 19:50:20|46.18|46.18|46.18|46.18|46.18|46.18|46.18|46.18|0
1628279430000|2021-08-06 19:50:30|46.22|46.22|46.13|46.13|46.22|46.22|46.13|46.13|0
1628279440000|2021-08-06 19:50:40|46.05|46.05|46.06|46.06|46.06|46.06|46.05|46.05|0
1628279450000|2021-08-06 19:50:50|46.05|46.05|46.08|46.08|46.08|46.08|46.05|46.05|0
1628279460000|2021-08-06 19:51:00|46.01|46.01|46.07|46.07|46.07|46.07|46.01|46.01|0
1628279470000|2021-08-06 19:51:10|46.1|46.1|46.01|46.01|46.1|46.1|46.01|46.01|0
1628279480000|2021-08-06 19:51:20|46.13|46.13|46.05|46.05|46.13|46.13|46.05|46.05|0
1628279490000|2021-08-06 19:51:30|45.98|45.98|45.98|45.98|45.98|45.98|45.98|45.98|0
1628279500000|2021-08-06 19:51:40|46.13|46.13|46.03|46.03|46.13|46.13|46.03|46.03|0
1628279510000|2021-08-06 19:51:50|45.97|45.97|45.81|45.81|45.97|45.97|45.81|45.81|0
1628279520000|2021-08-06 19:52:00|45.82|45.82|45.87|45.87|45.87|45.87|45.82|45.82|0
1628279530000|2021-08-06 19:52:10|45.85|45.85|45.82|45.82|45.85|45.85|45.82|45.82|0
1628279540000|2021-08-06 19:52:20|45.77|45.77|45.77|45.77|45.77|45.77|45.77|45.77|0
1628279550000|2021-08-06 19:52:30|45.75|45.75|45.74|45.74|45.75|45.75|45.74|45.74|0
1628279560000|2021-08-06 19:52:40|45.68|45.68|45.68|45.68|45.68|45.68|45.68|45.68|0
1628279570000|2021-08-06 19:52:50|45.74|45.74|45.7|45.7|45.74|45.74|45.7|45.7|0
1628279580000|2021-08-06 19:53:00|45.71|45.71|45.75|45.75|45.75|45.75|45.71|45.71|0
1628279590000|2021-08-06 19:53:10|45.77|45.77|45.75|45.75|45.77|45.77|45.75|45.75|0
1628279600000|2021-08-06 19:53:20|45.73|45.73|45.77|45.77|45.77|45.77|45.73|45.73|0
1628279610000|2021-08-06 19:53:30|45.7|45.7|45.74|45.74|45.74|45.74|45.7|45.7|0
1628279620000|2021-08-06 19:53:40|45.65|45.65|45.71|45.71|45.71|45.71|45.65|45.65|0
1628279630000|2021-08-06 19:53:50|45.72|45.72|45.72|45.72|45.72|45.72|45.72|45.72|0
1628279640000|2021-08-06 19:54:00|45.71|45.71|45.69|45.69|45.71|45.71|45.69|45.69|0
1628279650000|2021-08-06 19:54:10|45.79|45.79|45.78|45.78|45.79|45.79|45.78|45.78|0
1628279660000|2021-08-06 19:54:20|45.7|45.7|45.7|45.7|45.7|45.7|45.7|45.7|0
1628279670000|2021-08-06 19:54:30|45.69|45.69|45.69|45.69|45.69|45.69|45.69|45.69|0
1628279680000|2021-08-06 19:54:40|45.71|45.71|45.7|45.7|45.71|45.71|45.7|45.7|0
1628279690000|2021-08-06 19:54:50|45.74|45.74|45.71|45.71|45.74|45.74|45.71|45.71|0
1628279700000|2021-08-06 19:55:00|45.73|45.73|45.74|45.74|45.74|45.74|45.73|45.73|0
1628279710000|2021-08-06 19:55:10|45.77|45.77|45.78|45.78|45.78|45.78|45.77|45.77|0
1628279720000|2021-08-06 19:55:20|45.71|45.71|45.74|45.74|45.74|45.74|45.71|45.71|0
1628279730000|2021-08-06 19:55:30|45.7|45.7|45.7|45.7|45.7|45.7|45.7|45.7|0
1628279740000|2021-08-06 19:55:40|45.67|45.67|45.68|45.68|45.68|45.68|45.67|45.67|0
1628279750000|2021-08-06 19:55:50|45.69|45.69|45.71|45.71|45.71|45.71|45.69|45.69|0
1628279760000|2021-08-06 19:56:00|45.74|45.74|45.71|45.71|45.74|45.74|45.71|45.71|0
1628279770000|2021-08-06 19:56:10|45.74|45.74|45.68|45.68|45.74|45.74|45.68|45.68|0
1628279780000|2021-08-06 19:56:20|45.7|45.7|45.68|45.68|45.7|45.7|45.68|45.68|0
1628279790000|2021-08-06 19:56:30|45.71|45.71|45.7|45.7|45.71|45.71|45.7|45.7|0
1628279800000|2021-08-06 19:56:40|45.71|45.71|45.71|45.71|45.71|45.71|45.71|45.71|0
1628279810000|2021-08-06 19:56:50|45.65|45.65|45.65|45.65|45.65|45.65|45.65|45.65|0
1628279820000|2021-08-06 19:57:00|45.7|45.7|45.77|45.77|45.77|45.77|45.7|45.7|0
1628279830000|2021-08-06 19:57:10|45.8|45.8|45.73|45.73|45.8|45.8|45.73|45.73|0
1628279840000|2021-08-06 19:57:20|45.76|45.76|45.74|45.74|45.76|45.76|45.74|45.74|0
1628279860000|2021-08-06 19:57:40|45.75|45.75|45.8|45.8|45.8|45.8|45.75|45.75|0
1628279870000|2021-08-06 19:57:50|45.82|45.82|45.8|45.8|45.82|45.82|45.8|45.8|0
1628279880000|2021-08-06 19:58:00|45.83|45.83|45.81|45.81|45.83|45.83|45.81|45.81|0
1628279890000|2021-08-06 19:58:10|45.87|45.87|45.92|45.92|45.92|45.92|45.87|45.87|0
1628279900000|2021-08-06 19:58:20|45.9|45.9|45.95|45.95|45.95|45.95|45.9|45.9|0
1628279910000|2021-08-06 19:58:30|45.96|45.96|45.96|45.96|45.96|45.96|45.96|45.96|0
1628279920000|2021-08-06 19:58:40|45.87|45.87|45.87|45.87|45.87|45.87|45.87|45.87|0
1628279930000|2021-08-06 19:58:50|45.9|45.9|45.9|45.9|45.9|45.9|45.9|45.9|0
1628279940000|2021-08-06 19:59:00|46|46|46.04|46.04|46.04|46.04|46|46|0
1628279950000|2021-08-06 19:59:10|46.08|46.08|46.07|46.07|46.08|46.08|46.07|46.07|0
1628279960000|2021-08-06 19:59:20|46.11|46.11|46.05|46.05|46.11|46.11|46.05|46.05|0
1628279970000|2021-08-06 19:59:30|46.07|46.07|45.94|45.94|46.07|46.07|45.94|45.94|0
1628279980000|2021-08-06 19:59:40|45.9|45.9|45.95|45.95|45.95|45.95|45.9|45.9|0
1628279990000|2021-08-06 19:59:50|46.05|46.05|45.97|45.97|46.05|46.05|45.97|45.97|0
1628280000000|2021-08-06 20:00:00|46.02|46.02|45.97|45.97|46.02|46.02|45.97|45.97|0
1628515800000|2021-08-09 13:30:00|49.34|49.34|49.34|49.34|49.34|49.34|49.34|49.34|0
1628515810000|2021-08-09 13:30:10|49.47|49.47|49.56|49.56|49.56|49.56|49.47|49.47|0
1628515820000|2021-08-09 13:30:20|49.31|49.31|48.69|48.69|49.31|49.31|48.69|48.69|0
1628515830000|2021-08-09 13:30:30|48.8|48.8|48.92|48.92|48.92|48.92|48.8|48.8|0
1628515840000|2021-08-09 13:30:40|48.53|48.53|48.69|48.69|48.69|48.69|48.53|48.53|0
1628515850000|2021-08-09 13:30:50|48.85|48.85|49.06|49.06|49.06|49.06|48.85|48.85|0
1628515860000|2021-08-09 13:31:00|49.03|49.03|49.02|49.02|49.03|49.03|49.02|49.02|0
1628515870000|2021-08-09 13:31:10|49.14|49.14|48.95|48.95|49.14|49.14|48.95|48.95|0
1628515880000|2021-08-09 13:31:20|48.89|48.89|48.94|48.94|48.94|48.94|48.89|48.89|0
1628515890000|2021-08-09 13:31:30|48.8|48.8|48.47|48.47|48.8|48.8|48.47|48.47|0
1628515900000|2021-08-09 13:31:40|48.64|48.64|48.8|48.8|48.8|48.8|48.64|48.64|0
1628515910000|2021-08-09 13:31:50|48.75|48.75|48.56|48.56|48.75|48.75|48.56|48.56|0
1628515920000|2021-08-09 13:32:00|48.45|48.45|48.45|48.45|48.45|48.45|48.45|48.45|0
1628515930000|2021-08-09 13:32:10|48.38|48.38|48.12|48.12|48.38|48.38|48.12|48.12|0
1628515940000|2021-08-09 13:32:20|48.19|48.19|48.16|48.16|48.19|48.19|48.16|48.16|0
1628515950000|2021-08-09 13:32:30|48.21|48.21|48.4|48.4|48.4|48.4|48.21|48.21|0
1628515960000|2021-08-09 13:32:40|48.35|48.35|48.22|48.22|48.35|48.35|48.22|48.22|0
1628515970000|2021-08-09 13:32:50|48.21|48.21|48.17|48.17|48.21|48.21|48.17|48.17|0
1628515980000|2021-08-09 13:33:00|48.09|48.09|48.19|48.19|48.19|48.19|48.09|48.09|0
1628515990000|2021-08-09 13:33:10|48.38|48.38|48.37|48.37|48.38|48.38|48.37|48.37|0
1628516000000|2021-08-09 13:33:20|48.36|48.36|48.44|48.44|48.44|48.44|48.36|48.36|0
1628516010000|2021-08-09 13:33:30|48.47|48.47|48.44|48.44|48.47|48.47|48.44|48.44|0
1628516020000|2021-08-09 13:33:40|48.6|48.6|48.62|48.62|48.62|48.62|48.6|48.6|0
1628516030000|2021-08-09 13:33:50|48.54|48.54|48.24|48.24|48.54|48.54|48.24|48.24|0
1628516040000|2021-08-09 13:34:00|48.31|48.31|48.4|48.4|48.4|48.4|48.31|48.31|0
1628516050000|2021-08-09 13:34:10|48.48|48.48|48.62|48.62|48.62|48.62|48.48|48.48|0
1628516060000|2021-08-09 13:34:20|48.55|48.55|48.6|48.6|48.6|48.6|48.55|48.55|0
1628516070000|2021-08-09 13:34:30|48.48|48.48|48.89|48.89|48.89|48.89|48.48|48.48|0
1628516080000|2021-08-09 13:34:40|48.78|48.78|48.76|48.76|48.78|48.78|48.76|48.76|0
1628516090000|2021-08-09 13:34:50|48.93|48.93|48.9|48.9|48.93|48.93|48.9|48.9|0
1628516100000|2021-08-09 13:35:00|48.67|48.67|48.76|48.76|48.76|48.76|48.67|48.67|0
1628516110000|2021-08-09 13:35:10|48.48|48.48|48.54|48.54|48.54|48.54|48.48|48.48|0
1628516120000|2021-08-09 13:35:20|48.56|48.56|48.37|48.37|48.56|48.56|48.37|48.37|0
1628516130000|2021-08-09 13:35:30|47.98|47.98|48.28|48.28|48.28|48.28|47.98|47.98|0
1628516140000|2021-08-09 13:35:40|48.47|48.47|48.45|48.45|48.47|48.47|48.45|48.45|0
1628516150000|2021-08-09 13:35:50|48.36|48.36|48.38|48.38|48.38|48.38|48.36|48.36|0
1628516160000|2021-08-09 13:36:00|48.39|48.39|48.24|48.24|48.39|48.39|48.24|48.24|0
1628516170000|2021-08-09 13:36:10|48.4|48.4|48.4|48.4|48.4|48.4|48.4|48.4|0
1628516180000|2021-08-09 13:36:20|48.38|48.38|48.64|48.64|48.64|48.64|48.38|48.38|0
1628516190000|2021-08-09 13:36:30|48.57|48.57|48.57|48.57|48.57|48.57|48.57|48.57|0
1628516200000|2021-08-09 13:36:40|48.66|48.66|48.7|48.7|48.7|48.7|48.66|48.66|0
1628516210000|2021-08-09 13:36:50|48.72|48.72|48.93|48.93|48.93|48.93|48.72|48.72|0
1628516220000|2021-08-09 13:37:00|48.95|48.95|48.68|48.68|48.95|48.95|48.68|48.68|0
1628516230000|2021-08-09 13:37:10|48.88|48.88|49.02|49.02|49.02|49.02|48.88|48.88|0
1628516240000|2021-08-09 13:37:20|49.03|49.03|48.96|48.96|49.03|49.03|48.96|48.96|0
1628516250000|2021-08-09 13:37:30|48.91|48.91|49.07|49.07|49.07|49.07|48.91|48.91|0
1628516260000|2021-08-09 13:37:40|49.49|49.49|49.36|49.36|49.49|49.49|49.36|49.36|0
1628516270000|2021-08-09 13:37:50|49.43|49.43|49.79|49.79|49.79|49.79|49.43|49.43|0
1628516280000|2021-08-09 13:38:00|49.57|49.57|49.47|49.47|49.57|49.57|49.47|49.47|0
1628516290000|2021-08-09 13:38:10|49.49|49.49|49.59|49.59|49.59|49.59|49.49|49.49|0
1628516300000|2021-08-09 13:38:20|49.61|49.61|49.6|49.6|49.61|49.61|49.6|49.6|0
1628516310000|2021-08-09 13:38:30|49.89|49.89|49.92|49.92|49.92|49.92|49.89|49.89|0
1628516320000|2021-08-09 13:38:40|49.74|49.74|49.95|49.95|49.95|49.95|49.74|49.74|0
1628516330000|2021-08-09 13:38:50|49.9|49.9|49.92|49.92|49.92|49.92|49.9|49.9|0
1628516340000|2021-08-09 13:39:00|49.83|49.83|49.77|49.77|49.83|49.83|49.77|49.77|0
1628516350000|2021-08-09 13:39:10|49.55|49.55|49.56|49.56|49.56|49.56|49.55|49.55|0
1628516360000|2021-08-09 13:39:20|49.6|49.6|49.6|49.6|49.6|49.6|49.6|49.6|0
1628516370000|2021-08-09 13:39:30|49.56|49.56|49.58|49.58|49.58|49.58|49.56|49.56|0
1628516380000|2021-08-09 13:39:40|49.57|49.57|49.69|49.69|49.69|49.69|49.57|49.57|0
1628516390000|2021-08-09 13:39:50|49.56|49.56|49.31|49.31|49.56|49.56|49.31|49.31|0
1628516400000|2021-08-09 13:40:00|49.47|49.47|49.45|49.45|49.47|49.47|49.45|49.45|0
1628516410000|2021-08-09 13:40:10|49.59|49.59|49.83|49.83|49.83|49.83|49.59|49.59|0
1628516420000|2021-08-09 13:40:20|49.89|49.89|49.63|49.63|49.89|49.89|49.63|49.63|0
1628516430000|2021-08-09 13:40:30|49.56|49.56|49.79|49.79|49.79|49.79|49.56|49.56|0
1628516440000|2021-08-09 13:40:40|49.81|49.81|49.84|49.84|49.84|49.84|49.81|49.81|0
1628516450000|2021-08-09 13:40:50|49.76|49.76|50.06|50.06|50.06|50.06|49.76|49.76|0
1628516460000|2021-08-09 13:41:00|49.98|49.98|49.92|49.92|49.98|49.98|49.92|49.92|0
1628516470000|2021-08-09 13:41:10|49.83|49.83|49.74|49.74|49.83|49.83|49.74|49.74|0
1628516480000|2021-08-09 13:41:20|49.82|49.82|49.7|49.7|49.82|49.82|49.7|49.7|0
1628516490000|2021-08-09 13:41:30|49.54|49.54|49.02|49.02|49.54|49.54|49.02|49.02|0
1628516500000|2021-08-09 13:41:40|48.87|48.87|48.4|48.4|48.87|48.87|48.4|48.4|0
1628516510000|2021-08-09 13:41:50|48.72|48.72|48.71|48.71|48.72|48.72|48.71|48.71|0
1628516520000|2021-08-09 13:42:00|48.57|48.57|48.85|48.85|48.85|48.85|48.57|48.57|0
1628516530000|2021-08-09 13:42:10|48.97|48.97|48.89|48.89|48.97|48.97|48.89|48.89|0
1628516540000|2021-08-09 13:42:20|48.65|48.65|48.79|48.79|48.79|48.79|48.65|48.65|0
1628516550000|2021-08-09 13:42:30|48.72|48.72|48.74|48.74|48.74|48.74|48.72|48.72|0
1628516560000|2021-08-09 13:42:40|48.86|48.86|48.72|48.72|48.86|48.86|48.72|48.72|0
1628516570000|2021-08-09 13:42:50|48.69|48.69|48.6|48.6|48.69|48.69|48.6|48.6|0
1628516580000|2021-08-09 13:43:00|48.73|48.73|48.99|48.99|48.99|48.99|48.73|48.73|0
1628516590000|2021-08-09 13:43:10|48.9|48.9|48.85|48.85|48.9|48.9|48.85|48.85|0
1628516600000|2021-08-09 13:43:20|48.82|48.82|48.93|48.93|48.93|48.93|48.82|48.82|0
1628516610000|2021-08-09 13:43:30|48.92|48.92|48.9|48.9|48.92|48.92|48.9|48.9|0
1628516620000|2021-08-09 13:43:40|48.97|48.97|48.96|48.96|48.97|48.97|48.96|48.96|0
1628516630000|2021-08-09 13:43:50|48.83|48.83|48.84|48.84|48.84|48.84|48.83|48.83|0
1628516640000|2021-08-09 13:44:00|48.85|48.85|48.95|48.95|48.95|48.95|48.85|48.85|0
1628516650000|2021-08-09 13:44:10|49.04|49.04|49.04|49.04|49.04|49.04|49.04|49.04|0
1628516660000|2021-08-09 13:44:20|49.1|49.1|49.05|49.05|49.1|49.1|49.05|49.05|0
1628516670000|2021-08-09 13:44:30|49.02|49.02|49.07|49.07|49.07|49.07|49.02|49.02|0
1628516680000|2021-08-09 13:44:40|49.02|49.02|49.18|49.18|49.18|49.18|49.02|49.02|0
1628516690000|2021-08-09 13:44:50|49.08|49.08|49.05|49.05|49.08|49.08|49.05|49.05|0
1628516700000|2021-08-09 13:45:00|48.98|48.98|49.04|49.04|49.04|49.04|48.98|48.98|0
1628516710000|2021-08-09 13:45:10|49.09|49.09|49.1|49.1|49.1|49.1|49.09|49.09|0
1628516720000|2021-08-09 13:45:20|49.17|49.17|49.15|49.15|49.17|49.17|49.15|49.15|0
1628516730000|2021-08-09 13:45:30|49.18|49.18|49.33|49.33|49.33|49.33|49.18|49.18|0
1628516740000|2021-08-09 13:45:40|49.42|49.42|49.39|49.39|49.42|49.42|49.39|49.39|0
1628516750000|2021-08-09 13:45:50|49.41|49.41|49.28|49.28|49.41|49.41|49.28|49.28|0
1628516760000|2021-08-09 13:46:00|49.33|49.33|49.14|49.14|49.33|49.33|49.14|49.14|0
1628516770000|2021-08-09 13:46:10|49.3|49.3|49.23|49.23|49.3|49.3|49.23|49.23|0
1628516780000|2021-08-09 13:46:20|49.22|49.22|49.18|49.18|49.22|49.22|49.18|49.18|0
1628516790000|2021-08-09 13:46:30|49.38|49.38|49.43|49.43|49.43|49.43|49.38|49.38|0
1628516800000|2021-08-09 13:46:40|49.62|49.62|49.56|49.56|49.62|49.62|49.56|49.56|0
1628516810000|2021-08-09 13:46:50|49.51|49.51|49.44|49.44|49.51|49.51|49.44|49.44|0
1628516820000|2021-08-09 13:47:00|49.41|49.41|49.4|49.4|49.41|49.41|49.4|49.4|0
1628516830000|2021-08-09 13:47:10|49.1|49.1|48.98|48.98|49.1|49.1|48.98|48.98|0
1628516840000|2021-08-09 13:47:20|49.1|49.1|49.18|49.18|49.18|49.18|49.1|49.1|0
1628516850000|2021-08-09 13:47:30|49.41|49.41|49.31|49.31|49.41|49.41|49.31|49.31|0
1628516860000|2021-08-09 13:47:40|49.23|49.23|49.21|49.21|49.23|49.23|49.21|49.21|0
1628516870000|2021-08-09 13:47:50|49.23|49.23|49.15|49.15|49.23|49.23|49.15|49.15|0
1628516880000|2021-08-09 13:48:00|49.21|49.21|49.2|49.2|49.21|49.21|49.2|49.2|0
1628516890000|2021-08-09 13:48:10|49.24|49.24|49.31|49.31|49.31|49.31|49.24|49.24|0
1628516900000|2021-08-09 13:48:20|49.26|49.26|49.21|49.21|49.26|49.26|49.21|49.21|0
1628516910000|2021-08-09 13:48:30|49.05|49.05|49.1|49.1|49.1|49.1|49.05|49.05|0
1628516920000|2021-08-09 13:48:40|49.24|49.24|49.14|49.14|49.24|49.24|49.14|49.14|0
1628516930000|2021-08-09 13:48:50|49.05|49.05|49.03|49.03|49.05|49.05|49.03|49.03|0
1628516940000|2021-08-09 13:49:00|49.16|49.16|49.17|49.17|49.17|49.17|49.16|49.16|0
1628516950000|2021-08-09 13:49:10|49.14|49.14|49.03|49.03|49.14|49.14|49.03|49.03|0
1628516960000|2021-08-09 13:49:20|48.83|48.83|48.83|48.83|48.83|48.83|48.83|48.83|0
1628516970000|2021-08-09 13:49:30|48.85|48.85|48.9|48.9|48.9|48.9|48.85|48.85|0
1628516980000|2021-08-09 13:49:40|48.91|48.91|49|49|49|49|48.91|48.91|0
1628516990000|2021-08-09 13:49:50|48.95|48.95|48.87|48.87|48.95|48.95|48.87|48.87|0
1628517000000|2021-08-09 13:50:00|48.84|48.84|48.88|48.88|48.88|48.88|48.84|48.84|0
1628517010000|2021-08-09 13:50:10|48.85|48.85|48.69|48.69|48.85|48.85|48.69|48.69|0
1628517020000|2021-08-09 13:50:20|48.63|48.63|48.64|48.64|48.64|48.64|48.63|48.63|0
1628517030000|2021-08-09 13:50:30|48.61|48.61|48.64|48.64|48.64|48.64|48.61|48.61|0
1628517040000|2021-08-09 13:50:40|48.66|48.66|48.66|48.66|48.66|48.66|48.66|48.66|0
1628517050000|2021-08-09 13:50:50|48.64|48.64|48.61|48.61|48.64|48.64|48.61|48.61|0
1628517060000|2021-08-09 13:51:00|48.59|48.59|48.63|48.63|48.63|48.63|48.59|48.59|0
1628517070000|2021-08-09 13:51:10|48.76|48.76|48.76|48.76|48.76|48.76|48.76|48.76|0
1628517080000|2021-08-09 13:51:20|48.81|48.81|48.76|48.76|48.81|48.81|48.76|48.76|0
1628517090000|2021-08-09 13:51:30|48.73|48.73|48.6|48.6|48.73|48.73|48.6|48.6|0
1628517100000|2021-08-09 13:51:40|48.42|48.42|48.42|48.42|48.42|48.42|48.42|48.42|0
1628517110000|2021-08-09 13:51:50|48.26|48.26|48.06|48.06|48.26|48.26|48.06|48.06|0
1628517120000|2021-08-09 13:52:00|47.75|47.75|47.82|47.82|47.82|47.82|47.75|47.75|0
1628517130000|2021-08-09 13:52:10|47.79|47.79|47.82|47.82|47.82|47.82|47.79|47.79|0
1628517140000|2021-08-09 13:52:20|47.88|47.88|47.87|47.87|47.88|47.88|47.87|47.87|0
1628517150000|2021-08-09 13:52:30|47.81|47.81|47.87|47.87|47.87|47.87|47.81|47.81|0
1628517160000|2021-08-09 13:52:40|47.74|47.74|47.7|47.7|47.74|47.74|47.7|47.7|0
1628517170000|2021-08-09 13:52:50|47.35|47.35|47.59|47.59|47.59|47.59|47.35|47.35|0
1628517180000|2021-08-09 13:53:00|47.42|47.42|47.22|47.22|47.42|47.42|47.22|47.22|0
1628517190000|2021-08-09 13:53:10|47.26|47.26|47.26|47.26|47.26|47.26|47.26|47.26|0
1628517200000|2021-08-09 13:53:20|47.34|47.34|47.4|47.4|47.4|47.4|47.34|47.34|0
1628517210000|2021-08-09 13:53:30|47.56|47.56|47.56|47.56|47.56|47.56|47.56|47.56|0
1628517220000|2021-08-09 13:53:40|47.65|47.65|47.64|47.64|47.65|47.65|47.64|47.64|0
1628517230000|2021-08-09 13:53:50|47.73|47.73|47.67|47.67|47.73|47.73|47.67|47.67|0
1628517240000|2021-08-09 13:54:00|47.71|47.71|47.6|47.6|47.71|47.71|47.6|47.6|0
1628517250000|2021-08-09 13:54:10|47.67|47.67|47.68|47.68|47.68|47.68|47.67|47.67|0
1628517260000|2021-08-09 13:54:20|47.63|47.63|47.72|47.72|47.72|47.72|47.63|47.63|0
1628517270000|2021-08-09 13:54:30|47.68|47.68|47.75|47.75|47.75|47.75|47.68|47.68|0
1628517280000|2021-08-09 13:54:40|47.72|47.72|47.69|47.69|47.72|47.72|47.69|47.69|0
1628517290000|2021-08-09 13:54:50|47.73|47.73|47.67|47.67|47.73|47.73|47.67|47.67|0
1628517300000|2021-08-09 13:55:00|47.7|47.7|47.59|47.59|47.7|47.7|47.59|47.59|0
1628517310000|2021-08-09 13:55:10|47.64|47.64|47.64|47.64|47.64|47.64|47.64|47.64|0
1628517320000|2021-08-09 13:55:20|47.69|47.69|47.68|47.68|47.69|47.69|47.68|47.68|0
1628517330000|2021-08-09 13:55:30|47.78|47.78|47.77|47.77|47.78|47.78|47.77|47.77|0
1628517340000|2021-08-09 13:55:40|47.71|47.71|47.67|47.67|47.71|47.71|47.67|47.67|0
1628517350000|2021-08-09 13:55:50|47.61|47.61|47.68|47.68|47.68|47.68|47.61|47.61|0
1628517360000|2021-08-09 13:56:00|47.66|47.66|47.88|47.88|47.88|47.88|47.66|47.66|0
1628517370000|2021-08-09 13:56:10|47.78|47.78|47.84|47.84|47.84|47.84|47.78|47.78|0
1628517380000|2021-08-09 13:56:20|47.83|47.83|48.03|48.03|48.03|48.03|47.83|47.83|0
1628517390000|2021-08-09 13:56:30|47.92|47.92|47.92|47.92|47.92|47.92|47.92|47.92|0
1628517400000|2021-08-09 13:56:40|47.96|47.96|47.94|47.94|47.96|47.96|47.94|47.94|0
1628517410000|2021-08-09 13:56:50|47.98|47.98|47.99|47.99|47.99|47.99|47.98|47.98|0
1628517420000|2021-08-09 13:57:00|47.96|47.96|47.93|47.93|47.96|47.96|47.93|47.93|0
1628517430000|2021-08-09 13:57:10|47.76|47.76|47.48|47.48|47.76|47.76|47.48|47.48|0
1628517440000|2021-08-09 13:57:20|47.47|47.47|47.58|47.58|47.58|47.58|47.47|47.47|0
1628517450000|2021-08-09 13:57:30|47.51|47.51|47.45|47.45|47.51|47.51|47.45|47.45|0
1628517460000|2021-08-09 13:57:40|47.49|47.49|47.58|47.58|47.58|47.58|47.49|47.49|0
1628517470000|2021-08-09 13:57:50|47.55|47.55|47.44|47.44|47.55|47.55|47.44|47.44|0
1628517480000|2021-08-09 13:58:00|47.57|47.57|47.72|47.72|47.72|47.72|47.57|47.57|0
1628517490000|2021-08-09 13:58:10|47.73|47.73|47.74|47.74|47.74|47.74|47.73|47.73|0
1628517500000|2021-08-09 13:58:20|47.77|47.77|47.72|47.72|47.77|47.77|47.72|47.72|0
1628517510000|2021-08-09 13:58:30|47.84|47.84|47.79|47.79|47.84|47.84|47.79|47.79|0
1628517520000|2021-08-09 13:58:40|47.86|47.86|47.79|47.79|47.86|47.86|47.79|47.79|0
1628517530000|2021-08-09 13:58:50|48.09|48.09|48.03|48.03|48.09|48.09|48.03|48.03|0
1628517540000|2021-08-09 13:59:00|48.05|48.05|48.12|48.12|48.12|48.12|48.05|48.05|0
1628517550000|2021-08-09 13:59:10|48.17|48.17|48.18|48.18|48.18|48.18|48.17|48.17|0
1628517560000|2021-08-09 13:59:20|48.15|48.15|48.13|48.13|48.15|48.15|48.13|48.13|0
1628517570000|2021-08-09 13:59:30|48.14|48.14|48.18|48.18|48.18|48.18|48.14|48.14|0
1628517580000|2021-08-09 13:59:40|48.14|48.14|48.2|48.2|48.2|48.2|48.14|48.14|0
1628517590000|2021-08-09 13:59:50|48.17|48.17|48.19|48.19|48.19|48.19|48.17|48.17|0
1628517600000|2021-08-09 14:00:00|48.13|48.13|48.15|48.15|48.15|48.15|48.13|48.13|0
1628517610000|2021-08-09 14:00:10|47.99|47.99|48.01|48.01|48.01|48.01|47.99|47.99|0
1628517620000|2021-08-09 14:00:20|47.97|47.97|48.02|48.02|48.02|48.02|47.97|47.97|0
1628517630000|2021-08-09 14:00:30|47.97|47.97|47.93|47.93|47.97|47.97|47.93|47.93|0
1628517640000|2021-08-09 14:00:40|47.98|47.98|47.99|47.99|47.99|47.99|47.98|47.98|0
1628517650000|2021-08-09 14:00:50|48.01|48.01|47.97|47.97|48.01|48.01|47.97|47.97|0
1628517660000|2021-08-09 14:01:00|47.95|47.95|47.93|47.93|47.95|47.95|47.93|47.93|0
1628517670000|2021-08-09 14:01:10|47.95|47.95|47.93|47.93|47.95|47.95|47.93|47.93|0
1628517680000|2021-08-09 14:01:20|48|48|47.98|47.98|48|48|47.98|47.98|0
1628517690000|2021-08-09 14:01:30|47.95|47.95|47.94|47.94|47.95|47.95|47.94|47.94|0
1628517700000|2021-08-09 14:01:40|47.98|47.98|47.94|47.94|47.98|47.98|47.94|47.94|0
1628517710000|2021-08-09 14:01:50|47.95|47.95|47.97|47.97|47.97|47.97|47.95|47.95|0
1628517720000|2021-08-09 14:02:00|47.95|47.95|47.94|47.94|47.95|47.95|47.94|47.94|0
1628517730000|2021-08-09 14:02:10|48.01|48.01|48.01|48.01|48.01|48.01|48.01|48.01|0
1628517740000|2021-08-09 14:02:20|48.18|48.18|48.05|48.05|48.18|48.18|48.05|48.05|0
1628517750000|2021-08-09 14:02:30|48.11|48.11|48.12|48.12|48.12|48.12|48.11|48.11|0
1628517760000|2021-08-09 14:02:40|48.09|48.09|48.04|48.04|48.09|48.09|48.04|48.04|0
1628517770000|2021-08-09 14:02:50|47.98|47.98|47.98|47.98|47.98|47.98|47.98|47.98|0
1628517780000|2021-08-09 14:03:00|47.97|47.97|47.93|47.93|47.97|47.97|47.93|47.93|0
1628517790000|2021-08-09 14:03:10|47.83|47.83|47.73|47.73|47.83|47.83|47.73|47.73|0
1628517800000|2021-08-09 14:03:20|47.83|47.83|47.71|47.71|47.83|47.83|47.71|47.71|0
1628517810000|2021-08-09 14:03:30|47.68|47.68|47.73|47.73|47.73|47.73|47.68|47.68|0
1628517820000|2021-08-09 14:03:40|47.62|47.62|47.53|47.53|47.62|47.62|47.53|47.53|0
1628517830000|2021-08-09 14:03:50|47.62|47.62|47.52|47.52|47.62|47.62|47.52|47.52|0
1628517840000|2021-08-09 14:04:00|47.47|47.47|47.57|47.57|47.57|47.57|47.47|47.47|0
1628517850000|2021-08-09 14:04:10|47.63|47.63|47.53|47.53|47.63|47.63|47.53|47.53|0
1628517860000|2021-08-09 14:04:20|47.56|47.56|47.54|47.54|47.56|47.56|47.54|47.54|0
1628517870000|2021-08-09 14:04:30|47.55|47.55|47.59|47.59|47.59|47.59|47.55|47.55|0
1628517880000|2021-08-09 14:04:40|47.4|47.4|47.49|47.49|47.49|47.49|47.4|47.4|0
1628517890000|2021-08-09 14:04:50|47.46|47.46|47.4|47.4|47.46|47.46|47.4|47.4|0
1628517900000|2021-08-09 14:05:00|47.3|47.3|47.37|47.37|47.37|47.37|47.3|47.3|0
1628517910000|2021-08-09 14:05:10|47.31|47.31|47.38|47.38|47.38|47.38|47.31|47.31|0
1628517920000|2021-08-09 14:05:20|47.32|47.32|47.42|47.42|47.42|47.42|47.32|47.32|0
1628517930000|2021-08-09 14:05:30|47.38|47.38|47.36|47.36|47.38|47.38|47.36|47.36|0
1628517940000|2021-08-09 14:05:40|47.38|47.38|47.38|47.38|47.38|47.38|47.38|47.38|0
1628517950000|2021-08-09 14:05:50|47.5|47.5|47.56|47.56|47.56|47.56|47.5|47.5|0
1628517960000|2021-08-09 14:06:00|47.63|47.63|47.6|47.6|47.63|47.63|47.6|47.6|0
1628517970000|2021-08-09 14:06:10|47.58|47.58|47.61|47.61|47.61|47.61|47.58|47.58|0
1628517980000|2021-08-09 14:06:20|47.66|47.66|47.7|47.7|47.7|47.7|47.66|47.66|0
1628517990000|2021-08-09 14:06:30|47.69|47.69|47.56|47.56|47.69|47.69|47.56|47.56|0
1628518000000|2021-08-09 14:06:40|47.57|47.57|47.61|47.61|47.61|47.61|47.57|47.57|0
1628518010000|2021-08-09 14:06:50|47.63|47.63|47.65|47.65|47.65|47.65|47.63|47.63|0
1628518020000|2021-08-09 14:07:00|47.69|47.69|47.58|47.58|47.69|47.69|47.58|47.58|0
1628518030000|2021-08-09 14:07:10|47.63|47.63|47.62|47.62|47.63|47.63|47.62|47.62|0
1628518040000|2021-08-09 14:07:20|47.54|47.54|47.39|47.39|47.54|47.54|47.39|47.39|0
1628518050000|2021-08-09 14:07:30|47.45|47.45|47.41|47.41|47.45|47.45|47.41|47.41|0
1628518060000|2021-08-09 14:07:40|47.47|47.47|47.43|47.43|47.47|47.47|47.43|47.43|0
1628518070000|2021-08-09 14:07:50|47.49|47.49|47.48|47.48|47.49|47.49|47.48|47.48|0
1628518080000|2021-08-09 14:08:00|47.41|47.41|47.46|47.46|47.46|47.46|47.41|47.41|0
1628518090000|2021-08-09 14:08:10|47.43|47.43|47.51|47.51|47.51|47.51|47.43|47.43|0
1628518100000|2021-08-09 14:08:20|47.59|47.59|47.63|47.63|47.63|47.63|47.59|47.59|0
1628518110000|2021-08-09 14:08:30|47.65|47.65|47.7|47.7|47.7|47.7|47.65|47.65|0
1628518130000|2021-08-09 14:08:50|47.68|47.68|47.69|47.69|47.69|47.69|47.68|47.68|0
1628518140000|2021-08-09 14:09:00|47.71|47.71|47.63|47.63|47.71|47.71|47.63|47.63|0
1628518150000|2021-08-09 14:09:10|47.81|47.81|47.74|47.74|47.81|47.81|47.74|47.74|0
1628518160000|2021-08-09 14:09:20|47.78|47.78|47.81|47.81|47.81|47.81|47.78|47.78|0
1628518170000|2021-08-09 14:09:30|47.79|47.79|47.88|47.88|47.88|47.88|47.79|47.79|0
1628518180000|2021-08-09 14:09:40|47.84|47.84|47.81|47.81|47.84|47.84|47.81|47.81|0
1628518190000|2021-08-09 14:09:50|47.88|47.88|47.85|47.85|47.88|47.88|47.85|47.85|0
1628518200000|2021-08-09 14:10:00|47.77|47.77|47.8|47.8|47.8|47.8|47.77|47.77|0
1628518210000|2021-08-09 14:10:10|47.83|47.83|47.84|47.84|47.84|47.84|47.83|47.83|0
1628518220000|2021-08-09 14:10:20|47.87|47.87|47.86|47.86|47.87|47.87|47.86|47.86|0
1628518230000|2021-08-09 14:10:30|47.83|47.83|47.8|47.8|47.83|47.83|47.8|47.8|0
1628518240000|2021-08-09 14:10:40|47.75|47.75|47.75|47.75|47.75|47.75|47.75|47.75|0
1628518250000|2021-08-09 14:10:50|47.79|47.79|47.83|47.83|47.83|47.83|47.79|47.79|0
1628518260000|2021-08-09 14:11:00|47.78|47.78|47.83|47.83|47.83|47.83|47.78|47.78|0
1628518270000|2021-08-09 14:11:10|47.77|47.77|47.79|47.79|47.79|47.79|47.77|47.77|0
1628518280000|2021-08-09 14:11:20|47.59|47.59|47.47|47.47|47.59|47.59|47.47|47.47|0
1628518290000|2021-08-09 14:11:30|47.55|47.55|47.72|47.72|47.72|47.72|47.55|47.55|0
1628518300000|2021-08-09 14:11:40|47.56|47.56|47.56|47.56|47.56|47.56|47.56|47.56|0
1628518310000|2021-08-09 14:11:50|47.63|47.63|47.63|47.63|47.63|47.63|47.63|47.63|0
1628518320000|2021-08-09 14:12:00|47.75|47.75|47.72|47.72|47.75|47.75|47.72|47.72|0
1628518330000|2021-08-09 14:12:10|47.77|47.77|47.78|47.78|47.78|47.78|47.77|47.77|0
1628518340000|2021-08-09 14:12:20|47.75|47.75|47.79|47.79|47.79|47.79|47.75|47.75|0
1628518350000|2021-08-09 14:12:30|47.77|47.77|47.67|47.67|47.77|47.77|47.67|47.67|0
1628518360000|2021-08-09 14:12:40|47.69|47.69|47.68|47.68|47.69|47.69|47.68|47.68|0
1628518370000|2021-08-09 14:12:50|47.69|47.69|47.72|47.72|47.72|47.72|47.69|47.69|0
1628518380000|2021-08-09 14:13:00|47.82|47.82|47.72|47.72|47.82|47.82|47.72|47.72|0
1628518390000|2021-08-09 14:13:10|47.81|47.81|47.82|47.82|47.82|47.82|47.81|47.81|0
1628518400000|2021-08-09 14:13:20|47.88|47.88|47.88|47.88|47.88|47.88|47.88|47.88|0
1628518420000|2021-08-09 14:13:40|47.99|47.99|47.96|47.96|47.99|47.99|47.96|47.96|0
1628518430000|2021-08-09 14:13:50|47.89|47.89|48.06|48.06|48.06|48.06|47.89|47.89|0
1628518440000|2021-08-09 14:14:00|48.02|48.02|48.09|48.09|48.09|48.09|48.02|48.02|0
1628518450000|2021-08-09 14:14:10|48.15|48.15|48.28|48.28|48.28|48.28|48.15|48.15|0
1628518460000|2021-08-09 14:14:20|48.26|48.26|48.38|48.38|48.38|48.38|48.26|48.26|0
1628518470000|2021-08-09 14:14:30|48.33|48.33|48.28|48.28|48.33|48.33|48.28|48.28|0
1628518480000|2021-08-09 14:14:40|48.16|48.16|48.26|48.26|48.26|48.26|48.16|48.16|0
1628518490000|2021-08-09 14:14:50|48.27|48.27|48.28|48.28|48.28|48.28|48.27|48.27|0
1628518500000|2021-08-09 14:15:00|48.27|48.27|48.29|48.29|48.29|48.29|48.27|48.27|0
1628518510000|2021-08-09 14:15:10|48.18|48.18|48.19|48.19|48.19|48.19|48.18|48.18|0
1628518520000|2021-08-09 14:15:20|48.18|48.18|48.14|48.14|48.18|48.18|48.14|48.14|0
1628518530000|2021-08-09 14:15:30|48.17|48.17|48.25|48.25|48.25|48.25|48.17|48.17|0
1628518540000|2021-08-09 14:15:40|48.26|48.26|48.26|48.26|48.26|48.26|48.26|48.26|0
1628518550000|2021-08-09 14:15:50|48.19|48.19|48.19|48.19|48.19|48.19|48.19|48.19|0
1628518560000|2021-08-09 14:16:00|48.21|48.21|48.21|48.21|48.21|48.21|48.21|48.21|0
1628518570000|2021-08-09 14:16:10|48.17|48.17|48.17|48.17|48.17|48.17|48.17|48.17|0
1628518580000|2021-08-09 14:16:20|48.18|48.18|48.18|48.18|48.18|48.18|48.18|48.18|0
1628518590000|2021-08-09 14:16:30|48.11|48.11|48.11|48.11|48.11|48.11|48.11|48.11|0
1628518600000|2021-08-09 14:16:40|48.1|48.1|48.11|48.11|48.11|48.11|48.1|48.1|0
1628518610000|2021-08-09 14:16:50|48.13|48.13|48.12|48.12|48.13|48.13|48.12|48.12|0
1628518620000|2021-08-09 14:17:00|48.16|48.16|48.16|48.16|48.16|48.16|48.16|48.16|0
1628518630000|2021-08-09 14:17:10|48.17|48.17|48.18|48.18|48.18|48.18|48.17|48.17|0
1628518640000|2021-08-09 14:17:20|48.16|48.16|48.16|48.16|48.16|48.16|48.16|48.16|0
1628518650000|2021-08-09 14:17:30|48.21|48.21|48.21|48.21|48.21|48.21|48.21|48.21|0
1628518660000|2021-08-09 14:17:40|48.28|48.28|48.33|48.33|48.33|48.33|48.28|48.28|0
1628518670000|2021-08-09 14:17:50|48.3|48.3|48.29|48.29|48.3|48.3|48.29|48.29|0
1628518680000|2021-08-09 14:18:00|48.41|48.41|48.4|48.4|48.41|48.41|48.4|48.4|0
1628518690000|2021-08-09 14:18:10|48.42|48.42|48.47|48.47|48.47|48.47|48.42|48.42|0
1628518700000|2021-08-09 14:18:20|48.49|48.49|48.31|48.31|48.49|48.49|48.31|48.31|0
1628518710000|2021-08-09 14:18:30|48.28|48.28|48.25|48.25|48.28|48.28|48.25|48.25|0
1628518720000|2021-08-09 14:18:40|48.26|48.26|48.24|48.24|48.26|48.26|48.24|48.24|0
1628518730000|2021-08-09 14:18:50|48.3|48.3|48.34|48.34|48.34|48.34|48.3|48.3|0
1628518740000|2021-08-09 14:19:00|48.33|48.33|48.26|48.26|48.33|48.33|48.26|48.26|0
1628518750000|2021-08-09 14:19:10|48.24|48.24|48.18|48.18|48.24|48.24|48.18|48.18|0
1628518760000|2021-08-09 14:19:20|48.3|48.3|48.25|48.25|48.3|48.3|48.25|48.25|0
1628518770000|2021-08-09 14:19:30|48.26|48.26|48.28|48.28|48.28|48.28|48.26|48.26|0
1628518780000|2021-08-09 14:19:40|48.34|48.34|48.42|48.42|48.42|48.42|48.34|48.34|0
1628518790000|2021-08-09 14:19:50|48.39|48.39|48.39|48.39|48.39|48.39|48.39|48.39|0
1628518800000|2021-08-09 14:20:00|48.37|48.37|48.41|48.41|48.41|48.41|48.37|48.37|0
1628518810000|2021-08-09 14:20:10|48.34|48.34|48.35|48.35|48.35|48.35|48.34|48.34|0
1628518820000|2021-08-09 14:20:20|48.39|48.39|48.33|48.33|48.39|48.39|48.33|48.33|0
1628518830000|2021-08-09 14:20:30|48.31|48.31|48.25|48.25|48.31|48.31|48.25|48.25|0
1628518840000|2021-08-09 14:20:40|48.22|48.22|48.25|48.25|48.25|48.25|48.22|48.22|0
1628518850000|2021-08-09 14:20:50|48.2|48.2|48.23|48.23|48.23|48.23|48.2|48.2|0
1628518860000|2021-08-09 14:21:00|48.27|48.27|48.26|48.26|48.27|48.27|48.26|48.26|0
1628518870000|2021-08-09 14:21:10|48.22|48.22|48.28|48.28|48.28|48.28|48.22|48.22|0
1628518880000|2021-08-09 14:21:20|48.24|48.24|48.19|48.19|48.24|48.24|48.19|48.19|0
1628518890000|2021-08-09 14:21:30|48.2|48.2|48.22|48.22|48.22|48.22|48.2|48.2|0
1628518900000|2021-08-09 14:21:40|48.21|48.21|48.25|48.25|48.25|48.25|48.21|48.21|0
1628518910000|2021-08-09 14:21:50|48.18|48.18|48.19|48.19|48.19|48.19|48.18|48.18|0
1628518920000|2021-08-09 14:22:00|48.12|48.12|47.86|47.86|48.12|48.12|47.86|47.86|0
1628518930000|2021-08-09 14:22:10|48.02|48.02|47.91|47.91|48.02|48.02|47.91|47.91|0
1628518940000|2021-08-09 14:22:20|47.88|47.88|47.88|47.88|47.88|47.88|47.88|47.88|0
1628518950000|2021-08-09 14:22:30|47.89|47.89|47.89|47.89|47.89|47.89|47.89|47.89|0
1628518960000|2021-08-09 14:22:40|47.8|47.8|47.78|47.78|47.8|47.8|47.78|47.78|0
1628518970000|2021-08-09 14:22:50|47.76|47.76|47.82|47.82|47.82|47.82|47.76|47.76|0
1628518980000|2021-08-09 14:23:00|47.83|47.83|47.67|47.67|47.83|47.83|47.67|47.67|0
1628518990000|2021-08-09 14:23:10|47.7|47.7|47.75|47.75|47.75|47.75|47.7|47.7|0
1628519000000|2021-08-09 14:23:20|47.79|47.79|47.79|47.79|47.79|47.79|47.79|47.79|0
1628519010000|2021-08-09 14:23:30|47.72|47.72|47.8|47.8|47.8|47.8|47.72|47.72|0
1628519020000|2021-08-09 14:23:40|47.78|47.78|47.76|47.76|47.78|47.78|47.76|47.76|0
1628519030000|2021-08-09 14:23:50|47.79|47.79|47.81|47.81|47.81|47.81|47.79|47.79|0
1628519040000|2021-08-09 14:24:00|47.84|47.84|47.77|47.77|47.84|47.84|47.77|47.77|0
1628519050000|2021-08-09 14:24:10|47.83|47.83|47.8|47.8|47.83|47.83|47.8|47.8|0
1628519060000|2021-08-09 14:24:20|47.82|47.82|47.76|47.76|47.82|47.82|47.76|47.76|0
1628519070000|2021-08-09 14:24:30|47.75|47.75|47.84|47.84|47.84|47.84|47.75|47.75|0
1628519080000|2021-08-09 14:24:40|47.91|47.91|47.91|47.91|47.91|47.91|47.91|47.91|0
1628519090000|2021-08-09 14:24:50|47.86|47.86|47.86|47.86|47.86|47.86|47.86|47.86|0
1628519100000|2021-08-09 14:25:00|47.85|47.85|47.91|47.91|47.91|47.91|47.85|47.85|0
1628519110000|2021-08-09 14:25:10|47.76|47.76|47.78|47.78|47.78|47.78|47.76|47.76|0
1628519120000|2021-08-09 14:25:20|47.81|47.81|47.77|47.77|47.81|47.81|47.77|47.77|0
1628519130000|2021-08-09 14:25:30|47.84|47.84|47.83|47.83|47.84|47.84|47.83|47.83|0
1628519140000|2021-08-09 14:25:40|47.87|47.87|47.8|47.8|47.87|47.87|47.8|47.8|0
1628519150000|2021-08-09 14:25:50|47.63|47.63|47.64|47.64|47.64|47.64|47.63|47.63|0
1628519160000|2021-08-09 14:26:00|47.75|47.75|47.69|47.69|47.75|47.75|47.69|47.69|0
1628519170000|2021-08-09 14:26:10|47.63|47.63|47.63|47.63|47.63|47.63|47.63|47.63|0
1628519180000|2021-08-09 14:26:20|47.66|47.66|47.55|47.55|47.66|47.66|47.55|47.55|0
1628519190000|2021-08-09 14:26:30|47.7|47.7|47.6|47.6|47.7|47.7|47.6|47.6|0
1628519200000|2021-08-09 14:26:40|47.71|47.71|47.72|47.72|47.72|47.72|47.71|47.71|0
1628519210000|2021-08-09 14:26:50|47.67|47.67|47.76|47.76|47.76|47.76|47.67|47.67|0
1628519220000|2021-08-09 14:27:00|47.78|47.78|47.78|47.78|47.78|47.78|47.78|47.78|0
1628519230000|2021-08-09 14:27:10|47.76|47.76|47.72|47.72|47.76|47.76|47.72|47.72|0
1628519240000|2021-08-09 14:27:20|47.73|47.73|47.79|47.79|47.79|47.79|47.73|47.73|0
1628519250000|2021-08-09 14:27:30|47.77|47.77|47.77|47.77|47.77|47.77|47.77|47.77|0
1628519260000|2021-08-09 14:27:40|47.8|47.8|47.8|47.8|47.8|47.8|47.8|47.8|0
1628519270000|2021-08-09 14:27:50|47.74|47.74|47.73|47.73|47.74|47.74|47.73|47.73|0
1628519280000|2021-08-09 14:28:00|47.78|47.78|47.75|47.75|47.78|47.78|47.75|47.75|0
1628519290000|2021-08-09 14:28:10|47.72|47.72|47.75|47.75|47.75|47.75|47.72|47.72|0
1628519300000|2021-08-09 14:28:20|47.74|47.74|47.69|47.69|47.74|47.74|47.69|47.69|0
1628519310000|2021-08-09 14:28:30|47.76|47.76|47.76|47.76|47.76|47.76|47.76|47.76|0
1628519320000|2021-08-09 14:28:40|47.71|47.71|47.65|47.65|47.71|47.71|47.65|47.65|0
1628519330000|2021-08-09 14:28:50|47.63|47.63|47.64|47.64|47.64|47.64|47.63|47.63|0
1628519340000|2021-08-09 14:29:00|47.7|47.7|47.72|47.72|47.72|47.72|47.7|47.7|0
1628519350000|2021-08-09 14:29:10|47.68|47.68|47.72|47.72|47.72|47.72|47.68|47.68|0
1628519360000|2021-08-09 14:29:20|47.73|47.73|47.74|47.74|47.74|47.74|47.73|47.73|0
1628519370000|2021-08-09 14:29:30|47.78|47.78|47.78|47.78|47.78|47.78|47.78|47.78|0
1628519380000|2021-08-09 14:29:40|47.77|47.77|47.78|47.78|47.78|47.78|47.77|47.77|0
1628519390000|2021-08-09 14:29:50|47.82|47.82|47.83|47.83|47.83|47.83|47.82|47.82|0
1628519400000|2021-08-09 14:30:00|47.86|47.86|47.84|47.84|47.86|47.86|47.84|47.84|0
1628519410000|2021-08-09 14:30:10|47.82|47.82|47.84|47.84|47.84|47.84|47.82|47.82|0
1628519420000|2021-08-09 14:30:20|47.88|47.88|47.88|47.88|47.88|47.88|47.88|47.88|0
1628519430000|2021-08-09 14:30:30|47.79|47.79|47.78|47.78|47.79|47.79|47.78|47.78|0
1628519440000|2021-08-09 14:30:40|47.82|47.82|47.83|47.83|47.83|47.83|47.82|47.82|0
1628519450000|2021-08-09 14:30:50|47.78|47.78|47.79|47.79|47.79|47.79|47.78|47.78|0
1628519460000|2021-08-09 14:31:00|47.78|47.78|47.76|47.76|47.78|47.78|47.76|47.76|0
1628519470000|2021-08-09 14:31:10|47.79|47.79|47.81|47.81|47.81|47.81|47.79|47.79|0
1628519480000|2021-08-09 14:31:20|47.84|47.84|47.83|47.83|47.84|47.84|47.83|47.83|0
1628519490000|2021-08-09 14:31:30|47.77|47.77|47.77|47.77|47.77|47.77|47.77|47.77|0
1628519500000|2021-08-09 14:31:40|47.81|47.81|47.83|47.83|47.83|47.83|47.81|47.81|0
1628519510000|2021-08-09 14:31:50|47.82|47.82|47.82|47.82|47.82|47.82|47.82|47.82|0
1628519520000|2021-08-09 14:32:00|47.78|47.78|47.83|47.83|47.83|47.83|47.78|47.78|0
1628519530000|2021-08-09 14:32:10|47.79|47.79|47.77|47.77|47.79|47.79|47.77|47.77|0
1628519540000|2021-08-09 14:32:20|47.8|47.8|47.79|47.79|47.8|47.8|47.79|47.79|0
1628519550000|2021-08-09 14:32:30|47.58|47.58|47.71|47.71|47.71|47.71|47.58|47.58|0
1628519560000|2021-08-09 14:32:40|47.68|47.68|47.67|47.67|47.68|47.68|47.67|47.67|0
1628519570000|2021-08-09 14:32:50|47.7|47.7|47.7|47.7|47.7|47.7|47.7|47.7|0
1628519580000|2021-08-09 14:33:00|47.72|47.72|47.69|47.69|47.72|47.72|47.69|47.69|0
1628519590000|2021-08-09 14:33:10|47.76|47.76|47.76|47.76|47.76|47.76|47.76|47.76|0
1628519600000|2021-08-09 14:33:20|47.73|47.73|47.73|47.73|47.73|47.73|47.73|47.73|0
1628519610000|2021-08-09 14:33:30|47.79|47.79|47.8|47.8|47.8|47.8|47.79|47.79|0
1628519620000|2021-08-09 14:33:40|47.78|47.78|47.75|47.75|47.78|47.78|47.75|47.75|0
1628519630000|2021-08-09 14:33:50|47.78|47.78|47.68|47.68|47.78|47.78|47.68|47.68|0
1628519640000|2021-08-09 14:34:00|47.66|47.66|47.76|47.76|47.76|47.76|47.66|47.66|0
1628519650000|2021-08-09 14:34:10|47.68|47.68|47.63|47.63|47.68|47.68|47.63|47.63|0
1628519660000|2021-08-09 14:34:20|47.56|47.56|47.56|47.56|47.56|47.56|47.56|47.56|0
1628519670000|2021-08-09 14:34:30|47.62|47.62|47.55|47.55|47.62|47.62|47.55|47.55|0
1628519680000|2021-08-09 14:34:40|47.68|47.68|47.65|47.65|47.68|47.68|47.65|47.65|0
1628519690000|2021-08-09 14:34:50|47.68|47.68|47.67|47.67|47.68|47.68|47.67|47.67|0
1628519700000|2021-08-09 14:35:00|47.66|47.66|47.66|47.66|47.66|47.66|47.66|47.66|0
1628519710000|2021-08-09 14:35:10|47.63|47.63|47.67|47.67|47.67|47.67|47.63|47.63|0
1628519720000|2021-08-09 14:35:20|47.62|47.62|47.63|47.63|47.63|47.63|47.62|47.62|0
1628519730000|2021-08-09 14:35:30|47.53|47.53|47.53|47.53|47.53|47.53|47.53|47.53|0
1628519740000|2021-08-09 14:35:40|47.63|47.63|47.58|47.58|47.63|47.63|47.58|47.58|0
1628519750000|2021-08-09 14:35:50|47.53|47.53|47.41|47.41|47.53|47.53|47.41|47.41|0
1628519760000|2021-08-09 14:36:00|47.43|47.43|47.45|47.45|47.45|47.45|47.43|47.43|0
1628519770000|2021-08-09 14:36:10|47.49|47.49|47.49|47.49|47.49|47.49|47.49|47.49|0
1628519780000|2021-08-09 14:36:20|47.47|47.47|47.41|47.41|47.47|47.47|47.41|47.41|0
1628519790000|2021-08-09 14:36:30|47.51|47.51|47.37|47.37|47.51|47.51|47.37|47.37|0
1628519800000|2021-08-09 14:36:40|47.45|47.45|47.45|47.45|47.45|47.45|47.45|47.45|0
1628519810000|2021-08-09 14:36:50|47.42|47.42|47.49|47.49|47.49|47.49|47.42|47.42|0
1628519820000|2021-08-09 14:37:00|47.45|47.45|47.45|47.45|47.45|47.45|47.45|47.45|0
1628519830000|2021-08-09 14:37:10|47.42|47.42|47.5|47.5|47.5|47.5|47.42|47.42|0
1628519840000|2021-08-09 14:37:20|47.63|47.63|47.72|47.72|47.72|47.72|47.63|47.63|0
1628519850000|2021-08-09 14:37:30|47.67|47.67|47.68|47.68|47.68|47.68|47.67|47.67|0
1628519860000|2021-08-09 14:37:40|47.7|47.7|47.68|47.68|47.7|47.7|47.68|47.68|0
1628519870000|2021-08-09 14:37:50|47.62|47.62|47.58|47.58|47.62|47.62|47.58|47.58|0
1628519880000|2021-08-09 14:38:00|47.62|47.62|47.62|47.62|47.62|47.62|47.62|47.62|0
1628519890000|2021-08-09 14:38:10|47.56|47.56|47.55|47.55|47.56|47.56|47.55|47.55|0
1628519900000|2021-08-09 14:38:20|47.53|47.53|47.54|47.54|47.54|47.54|47.53|47.53|0
1628519910000|2021-08-09 14:38:30|47.51|47.51|47.51|47.51|47.51|47.51|47.51|47.51|0
1628519920000|2021-08-09 14:38:40|47.58|47.58|47.63|47.63|47.63|47.63|47.58|47.58|0
1628519930000|2021-08-09 14:38:50|47.58|47.58|47.66|47.66|47.66|47.66|47.58|47.58|0
1628519940000|2021-08-09 14:39:00|47.64|47.64|47.61|47.61|47.64|47.64|47.61|47.61|0
1628519950000|2021-08-09 14:39:10|47.63|47.63|47.63|47.63|47.63|47.63|47.63|47.63|0
1628519960000|2021-08-09 14:39:20|47.59|47.59|47.61|47.61|47.61|47.61|47.59|47.59|0
1628519970000|2021-08-09 14:39:30|47.6|47.6|47.63|47.63|47.63|47.63|47.6|47.6|0
1628519980000|2021-08-09 14:39:40|47.65|47.65|47.65|47.65|47.65|47.65|47.65|47.65|0
1628519990000|2021-08-09 14:39:50|47.62|47.62|47.65|47.65|47.65|47.65|47.62|47.62|0
1628520000000|2021-08-09 14:40:00|47.62|47.62|47.64|47.64|47.64|47.64|47.62|47.62|0
1628520010000|2021-08-09 14:40:10|47.63|47.63|47.67|47.67|47.67|47.67|47.63|47.63|0
1628520020000|2021-08-09 14:40:20|47.66|47.66|47.62|47.62|47.66|47.66|47.62|47.62|0
1628520030000|2021-08-09 14:40:30|47.65|47.65|47.63|47.63|47.65|47.65|47.63|47.63|0
1628520040000|2021-08-09 14:40:40|47.64|47.64|47.65|47.65|47.65|47.65|47.64|47.64|0
1628520050000|2021-08-09 14:40:50|47.63|47.63|47.71|47.71|47.71|47.71|47.63|47.63|0
1628520060000|2021-08-09 14:41:00|47.74|47.74|47.77|47.77|47.77|47.77|47.74|47.74|0
1628520070000|2021-08-09 14:41:10|47.73|47.73|47.75|47.75|47.75|47.75|47.73|47.73|0
1628520080000|2021-08-09 14:41:20|48|48|47.94|47.94|48|48|47.94|47.94|0
1628520090000|2021-08-09 14:41:30|47.92|47.92|47.95|47.95|47.95|47.95|47.92|47.92|0
1628520100000|2021-08-09 14:41:40|47.93|47.93|47.97|47.97|47.97|47.97|47.93|47.93|0
1628520110000|2021-08-09 14:41:50|47.95|47.95|47.85|47.85|47.95|47.95|47.85|47.85|0
1628520120000|2021-08-09 14:42:00|47.9|47.9|47.9|47.9|47.9|47.9|47.9|47.9|0
1628520130000|2021-08-09 14:42:10|47.92|47.92|47.93|47.93|47.93|47.93|47.92|47.92|0
1628520140000|2021-08-09 14:42:20|47.97|47.97|47.88|47.88|47.97|47.97|47.88|47.88|0
1628520150000|2021-08-09 14:42:30|47.91|47.91|47.91|47.91|47.91|47.91|47.91|47.91|0
1628520160000|2021-08-09 14:42:40|47.93|47.93|47.93|47.93|47.93|47.93|47.93|47.93|0
1628520170000|2021-08-09 14:42:50|47.9|47.9|47.9|47.9|47.9|47.9|47.9|47.9|0
1628520180000|2021-08-09 14:43:00|47.97|47.97|47.93|47.93|47.97|47.97|47.93|47.93|0
1628520190000|2021-08-09 14:43:10|47.98|47.98|47.94|47.94|47.98|47.98|47.94|47.94|0
1628520200000|2021-08-09 14:43:20|47.9|47.9|47.9|47.9|47.9|47.9|47.9|47.9|0
1628520210000|2021-08-09 14:43:30|47.84|47.84|47.88|47.88|47.88|47.88|47.84|47.84|0
1628520220000|2021-08-09 14:43:40|47.8|47.8|47.83|47.83|47.83|47.83|47.8|47.8|0
1628520230000|2021-08-09 14:43:50|47.75|47.75|47.75|47.75|47.75|47.75|47.75|47.75|0
1628520240000|2021-08-09 14:44:00|47.74|47.74|47.67|47.67|47.74|47.74|47.67|47.67|0
1628520250000|2021-08-09 14:44:10|47.7|47.7|47.7|47.7|47.7|47.7|47.7|47.7|0
1628520260000|2021-08-09 14:44:20|47.68|47.68|47.68|47.68|47.68|47.68|47.68|47.68|0
1628520270000|2021-08-09 14:44:30|47.71|47.71|47.69|47.69|47.71|47.71|47.69|47.69|0
1628520280000|2021-08-09 14:44:40|47.72|47.72|47.74|47.74|47.74|47.74|47.72|47.72|0
1628520290000|2021-08-09 14:44:50|47.73|47.73|47.68|47.68|47.73|47.73|47.68|47.68|0
1628520300000|2021-08-09 14:45:00|47.7|47.7|47.7|47.7|47.7|47.7|47.7|47.7|0
1628520310000|2021-08-09 14:45:10|47.73|47.73|47.76|47.76|47.76|47.76|47.73|47.73|0
1628520320000|2021-08-09 14:45:20|47.68|47.68|47.71|47.71|47.71|47.71|47.68|47.68|0
1628520330000|2021-08-09 14:45:30|47.7|47.7|47.73|47.73|47.73|47.73|47.7|47.7|0
1628520340000|2021-08-09 14:45:40|47.75|47.75|47.73|47.73|47.75|47.75|47.73|47.73|0
1628520350000|2021-08-09 14:45:50|47.75|47.75|47.78|47.78|47.78|47.78|47.75|47.75|0
1628520360000|2021-08-09 14:46:00|47.73|47.73|47.75|47.75|47.75|47.75|47.73|47.73|0
1628520370000|2021-08-09 14:46:10|47.78|47.78|47.78|47.78|47.78|47.78|47.78|47.78|0
1628520380000|2021-08-09 14:46:20|47.74|47.74|47.75|47.75|47.75|47.75|47.74|47.74|0
1628520390000|2021-08-09 14:46:30|47.76|47.76|47.76|47.76|47.76|47.76|47.76|47.76|0
1628520400000|2021-08-09 14:46:40|47.72|47.72|47.63|47.63|47.72|47.72|47.63|47.63|0
1628520410000|2021-08-09 14:46:50|47.62|47.62|47.72|47.72|47.72|47.72|47.62|47.62|0
1628520420000|2021-08-09 14:47:00|47.67|47.67|47.7|47.7|47.7|47.7|47.67|47.67|0
1628520430000|2021-08-09 14:47:10|47.67|47.67|47.7|47.7|47.7|47.7|47.67|47.67|0
1628520440000|2021-08-09 14:47:20|47.67|47.67|47.64|47.64|47.67|47.67|47.64|47.64|0
1628520450000|2021-08-09 14:47:30|47.59|47.59|47.59|47.59|47.59|47.59|47.59|47.59|0
1628520460000|2021-08-09 14:47:40|47.6|47.6|47.56|47.56|47.6|47.6|47.56|47.56|0
1628520470000|2021-08-09 14:47:50|47.49|47.49|47.49|47.49|47.49|47.49|47.49|47.49|0
1628520480000|2021-08-09 14:48:00|47.4|47.4|47.4|47.4|47.4|47.4|47.4|47.4|0
1628520490000|2021-08-09 14:48:10|47.15|47.15|47.3|47.3|47.3|47.3|47.15|47.15|0
1628520500000|2021-08-09 14:48:20|47.12|47.12|47.05|47.05|47.12|47.12|47.05|47.05|0
1628520510000|2021-08-09 14:48:30|47.13|47.13|47.07|47.07|47.13|47.13|47.07|47.07|0
1628520520000|2021-08-09 14:48:40|47.12|47.12|47.16|47.16|47.16|47.16|47.12|47.12|0
1628520530000|2021-08-09 14:48:50|47.2|47.2|47.2|47.2|47.2|47.2|47.2|47.2|0
1628520540000|2021-08-09 14:49:00|47.23|47.23|47.26|47.26|47.26|47.26|47.23|47.23|0
1628520550000|2021-08-09 14:49:10|47.25|47.25|47.26|47.26|47.26|47.26|47.25|47.25|0
1628520560000|2021-08-09 14:49:20|47.35|47.35|47.38|47.38|47.38|47.38|47.35|47.35|0
1628520570000|2021-08-09 14:49:30|47.37|47.37|47.37|47.37|47.37|47.37|47.37|47.37|0
1628520580000|2021-08-09 14:49:40|47.35|47.35|47.48|47.48|47.48|47.48|47.35|47.35|0
1628520590000|2021-08-09 14:49:50|47.44|47.44|47.42|47.42|47.44|47.44|47.42|47.42|0
1628520600000|2021-08-09 14:50:00|47.37|47.37|47.38|47.38|47.38|47.38|47.37|47.37|0
1628520610000|2021-08-09 14:50:10|47.22|47.22|47.29|47.29|47.29|47.29|47.22|47.22|0
1628520620000|2021-08-09 14:50:20|47.32|47.32|47.34|47.34|47.34|47.34|47.32|47.32|0
1628520630000|2021-08-09 14:50:30|47.23|47.23|47.24|47.24|47.24|47.24|47.23|47.23|0
1628520640000|2021-08-09 14:50:40|47.34|47.34|47.34|47.34|47.34|47.34|47.34|47.34|0
1628520650000|2021-08-09 14:50:50|47.38|47.38|47.35|47.35|47.38|47.38|47.35|47.35|0
1628520660000|2021-08-09 14:51:00|47.45|47.45|47.44|47.44|47.45|47.45|47.44|47.44|0
1628520670000|2021-08-09 14:51:10|47.38|47.38|47.42|47.42|47.42|47.42|47.38|47.38|0
1628520680000|2021-08-09 14:51:20|47.35|47.35|47.37|47.37|47.37|47.37|47.35|47.35|0
1628520690000|2021-08-09 14:51:30|47.38|47.38|47.34|47.34|47.38|47.38|47.34|47.34|0
1628520700000|2021-08-09 14:51:40|47.27|47.27|47.27|47.27|47.27|47.27|47.27|47.27|0
1628520710000|2021-08-09 14:51:50|47.26|47.26|47.26|47.26|47.26|47.26|47.26|47.26|0
1628520720000|2021-08-09 14:52:00|47.28|47.28|47.27|47.27|47.28|47.28|47.27|47.27|0
1628520730000|2021-08-09 14:52:10|47.23|47.23|47.25|47.25|47.25|47.25|47.23|47.23|0
1628520740000|2021-08-09 14:52:20|47.22|47.22|47.18|47.18|47.22|47.22|47.18|47.18|0
1628520750000|2021-08-09 14:52:30|47.15|47.15|47.21|47.21|47.21|47.21|47.15|47.15|0
1628520760000|2021-08-09 14:52:40|47.26|47.26|47.23|47.23|47.26|47.26|47.23|47.23|0
1628520770000|2021-08-09 14:52:50|47.26|47.26|47.26|47.26|47.26|47.26|47.26|47.26|0
1628520780000|2021-08-09 14:53:00|47.22|47.22|47.24|47.24|47.24|47.24|47.22|47.22|0
1628520790000|2021-08-09 14:53:10|47.27|47.27|47.22|47.22|47.27|47.27|47.22|47.22|0
1628520800000|2021-08-09 14:53:20|47.26|47.26|47.32|47.32|47.32|47.32|47.26|47.26|0
1628520810000|2021-08-09 14:53:30|47.33|47.33|47.36|47.36|47.36|47.36|47.33|47.33|0
1628520820000|2021-08-09 14:53:40|47.42|47.42|47.51|47.51|47.51|47.51|47.42|47.42|0
1628520830000|2021-08-09 14:53:50|47.44|47.44|47.47|47.47|47.47|47.47|47.44|47.44|0
1628520840000|2021-08-09 14:54:00|47.43|47.43|47.42|47.42|47.43|47.43|47.42|47.42|0
1628520850000|2021-08-09 14:54:10|47.4|47.4|47.4|47.4|47.4|47.4|47.4|47.4|0
1628520860000|2021-08-09 14:54:20|47.42|47.42|47.36|47.36|47.42|47.42|47.36|47.36|0
1628520870000|2021-08-09 14:54:30|47.38|47.38|47.44|47.44|47.44|47.44|47.38|47.38|0
1628520880000|2021-08-09 14:54:40|47.47|47.47|47.45|47.45|47.47|47.47|47.45|47.45|0
1628520890000|2021-08-09 14:54:50|47.42|47.42|47.44|47.44|47.44|47.44|47.42|47.42|0
1628520900000|2021-08-09 14:55:00|47.43|47.43|47.47|47.47|47.47|47.47|47.43|47.43|0
1628520910000|2021-08-09 14:55:10|47.53|47.53|47.49|47.49|47.53|47.53|47.49|47.49|0
1628520920000|2021-08-09 14:55:20|47.63|47.63|47.58|47.58|47.63|47.63|47.58|47.58|0
1628520930000|2021-08-09 14:55:30|47.54|47.54|47.56|47.56|47.56|47.56|47.54|47.54|0
1628520940000|2021-08-09 14:55:40|47.51|47.51|47.51|47.51|47.51|47.51|47.51|47.51|0
1628520950000|2021-08-09 14:55:50|47.47|47.47|47.52|47.52|47.52|47.52|47.47|47.47|0
1628520960000|2021-08-09 14:56:00|47.53|47.53|47.6|47.6|47.6|47.6|47.53|47.53|0
1628520970000|2021-08-09 14:56:10|47.55|47.55|47.51|47.51|47.55|47.55|47.51|47.51|0
1628520980000|2021-08-09 14:56:20|47.58|47.58|47.58|47.58|47.58|47.58|47.58|47.58|0
1628520990000|2021-08-09 14:56:30|47.53|47.53|47.53|47.53|47.53|47.53|47.53|47.53|0
1628521000000|2021-08-09 14:56:40|47.54|47.54|47.51|47.51|47.54|47.54|47.51|47.51|0
1628521010000|2021-08-09 14:56:50|47.38|47.38|47.38|47.38|47.38|47.38|47.38|47.38|0
1628521020000|2021-08-09 14:57:00|47.45|47.45|47.51|47.51|47.51|47.51|47.45|47.45|0
1628521030000|2021-08-09 14:57:10|47.47|47.47|47.44|47.44|47.47|47.47|47.44|47.44|0
1628521040000|2021-08-09 14:57:20|47.48|47.48|47.5|47.5|47.5|47.5|47.48|47.48|0
1628521050000|2021-08-09 14:57:30|47.53|47.53|47.53|47.53|47.53|47.53|47.53|47.53|0
1628521060000|2021-08-09 14:57:40|47.51|47.51|47.51|47.51|47.51|47.51|47.51|47.51|0
1628521070000|2021-08-09 14:57:50|47.53|47.53|47.42|47.42|47.53|47.53|47.42|47.42|0
1628521080000|2021-08-09 14:58:00|47.39|47.39|47.46|47.46|47.46|47.46|47.39|47.39|0
1628521090000|2021-08-09 14:58:10|47.42|47.42|47.4|47.4|47.42|47.42|47.4|47.4|0
1628521100000|2021-08-09 14:58:20|47.47|47.47|47.47|47.47|47.47|47.47|47.47|47.47|0
1628521110000|2021-08-09 14:58:30|47.43|47.43|47.46|47.46|47.46|47.46|47.43|47.43|0
1628521120000|2021-08-09 14:58:40|47.47|47.47|47.41|47.41|47.47|47.47|47.41|47.41|0
1628521130000|2021-08-09 14:58:50|47.47|47.47|47.47|47.47|47.47|47.47|47.47|47.47|0
1628521140000|2021-08-09 14:59:00|47.45|47.45|47.47|47.47|47.47|47.47|47.45|47.45|0
1628521150000|2021-08-09 14:59:10|47.5|47.5|47.53|47.53|47.53|47.53|47.5|47.5|0
1628521160000|2021-08-09 14:59:20|47.56|47.56|47.53|47.53|47.56|47.56|47.53|47.53|0
1628521170000|2021-08-09 14:59:30|47.58|47.58|47.54|47.54|47.58|47.58|47.54|47.54|0
1628521180000|2021-08-09 14:59:40|47.49|47.49|47.52|47.52|47.52|47.52|47.49|47.49|0
1628521190000|2021-08-09 14:59:50|47.55|47.55|47.55|47.55|47.55|47.55|47.55|47.55|0
1628521200000|2021-08-09 15:00:00|47.54|47.54|47.54|47.54|47.54|47.54|47.54|47.54|0
1628521210000|2021-08-09 15:00:10|47.5|47.5|47.48|47.48|47.5|47.5|47.48|47.48|0
1628521220000|2021-08-09 15:00:20|47.45|47.45|47.46|47.46|47.46|47.46|47.45|47.45|0
1628521230000|2021-08-09 15:00:30|47.51|47.51|47.48|47.48|47.51|47.51|47.48|47.48|0
1628521240000|2021-08-09 15:00:40|47.5|47.5|47.5|47.5|47.5|47.5|47.5|47.5|0
1628521250000|2021-08-09 15:00:50|47.45|47.45|47.52|47.52|47.52|47.52|47.45|47.45|0
1628521260000|2021-08-09 15:01:00|47.54|47.54|47.55|47.55|47.55|47.55|47.54|47.54|0
1628521270000|2021-08-09 15:01:10|47.53|47.53|47.51|47.51|47.53|47.53|47.51|47.51|0
1628521280000|2021-08-09 15:01:20|47.42|47.42|47.42|47.42|47.42|47.42|47.42|47.42|0
1628521290000|2021-08-09 15:01:30|47.45|47.45|47.45|47.45|47.45|47.45|47.45|47.45|0
1628521300000|2021-08-09 15:01:40|47.42|47.42|47.47|47.47|47.47|47.47|47.42|47.42|0
1628521310000|2021-08-09 15:01:50|47.4|47.4|47.42|47.42|47.42|47.42|47.4|47.4|0
1628521320000|2021-08-09 15:02:00|47.39|47.39|47.42|47.42|47.42|47.42|47.39|47.39|0
1628521340000|2021-08-09 15:02:20|47.38|47.38|47.41|47.41|47.41|47.41|47.38|47.38|0
1628521360000|2021-08-09 15:02:40|47.39|47.39|47.35|47.35|47.39|47.39|47.35|47.35|0
1628521370000|2021-08-09 15:02:50|47.31|47.31|47.34|47.34|47.34|47.34|47.31|47.31|0
1628521380000|2021-08-09 15:03:00|47.36|47.36|47.32|47.32|47.36|47.36|47.32|47.32|0
1628521390000|2021-08-09 15:03:10|47.38|47.38|47.38|47.38|47.38|47.38|47.38|47.38|0
1628521400000|2021-08-09 15:03:20|47.31|47.31|47.37|47.37|47.37|47.37|47.31|47.31|0
1628521410000|2021-08-09 15:03:30|47.35|47.35|47.34|47.34|47.35|47.35|47.34|47.34|0
1628521420000|2021-08-09 15:03:40|47.33|47.33|47.32|47.32|47.33|47.33|47.32|47.32|0
1628521430000|2021-08-09 15:03:50|47.38|47.38|47.34|47.34|47.38|47.38|47.34|47.34|0
1628521440000|2021-08-09 15:04:00|47.3|47.3|47.34|47.34|47.34|47.34|47.3|47.3|0
1628521450000|2021-08-09 15:04:10|47.3|47.3|47.24|47.24|47.3|47.3|47.24|47.24|0
1628521460000|2021-08-09 15:04:20|47.23|47.23|47.15|47.15|47.23|47.23|47.15|47.15|0
1628521470000|2021-08-09 15:04:30|47.13|47.13|47.11|47.11|47.13|47.13|47.11|47.11|0
1628521480000|2021-08-09 15:04:40|47.15|47.15|47.2|47.2|47.2|47.2|47.15|47.15|0
1628521490000|2021-08-09 15:04:50|47.13|47.13|47.17|47.17|47.17|47.17|47.13|47.13|0
1628521500000|2021-08-09 15:05:00|47.16|47.16|47.14|47.14|47.16|47.16|47.14|47.14|0
1628521510000|2021-08-09 15:05:10|47.19|47.19|47.12|47.12|47.19|47.19|47.12|47.12|0
1628521520000|2021-08-09 15:05:20|47.15|47.15|47.15|47.15|47.15|47.15|47.15|47.15|0
1628521530000|2021-08-09 15:05:30|47.17|47.17|47.14|47.14|47.17|47.17|47.14|47.14|0
1628521540000|2021-08-09 15:05:40|47.16|47.16|47.13|47.13|47.16|47.16|47.13|47.13|0
1628521550000|2021-08-09 15:05:50|47.14|47.14|47.11|47.11|47.14|47.14|47.11|47.11|0
1628521560000|2021-08-09 15:06:00|47.08|47.08|47.08|47.08|47.08|47.08|47.08|47.08|0
1628521570000|2021-08-09 15:06:10|47.12|47.12|47.09|47.09|47.12|47.12|47.09|47.09|0
1628521580000|2021-08-09 15:06:20|47.11|47.11|47.15|47.15|47.15|47.15|47.11|47.11|0
1628521590000|2021-08-09 15:06:30|47.16|47.16|47.2|47.2|47.2|47.2|47.16|47.16|0
1628521600000|2021-08-09 15:06:40|47.24|47.24|47.23|47.23|47.24|47.24|47.23|47.23|0
1628521610000|2021-08-09 15:06:50|47.35|47.35|47.36|47.36|47.36|47.36|47.35|47.35|0
1628521620000|2021-08-09 15:07:00|47.34|47.34|47.42|47.42|47.42|47.42|47.34|47.34|0
1628521630000|2021-08-09 15:07:10|47.36|47.36|47.34|47.34|47.36|47.36|47.34|47.34|0
1628521640000|2021-08-09 15:07:20|47.33|47.33|47.33|47.33|47.33|47.33|47.33|47.33|0
1628521650000|2021-08-09 15:07:30|47.3|47.3|47.3|47.3|47.3|47.3|47.3|47.3|0
1628521660000|2021-08-09 15:07:40|47.31|47.31|47.3|47.3|47.31|47.31|47.3|47.3|0
1628521680000|2021-08-09 15:08:00|47.34|47.34|47.36|47.36|47.36|47.36|47.34|47.34|0
1628521690000|2021-08-09 15:08:10|47.34|47.34|47.32|47.32|47.34|47.34|47.32|47.32|0
1628521700000|2021-08-09 15:08:20|47.33|47.33|47.35|47.35|47.35|47.35|47.33|47.33|0
1628521710000|2021-08-09 15:08:30|47.38|47.38|47.38|47.38|47.38|47.38|47.38|47.38|0
1628521720000|2021-08-09 15:08:40|47.37|47.37|47.37|47.37|47.37|47.37|47.37|47.37|0
1628521730000|2021-08-09 15:08:50|47.38|47.38|47.35|47.35|47.38|47.38|47.35|47.35|0
1628521740000|2021-08-09 15:09:00|47.37|47.37|47.38|47.38|47.38|47.38|47.37|47.37|0
1628521750000|2021-08-09 15:09:10|47.36|47.36|47.38|47.38|47.38|47.38|47.36|47.36|0
1628521760000|2021-08-09 15:09:20|47.39|47.39|47.45|47.45|47.45|47.45|47.39|47.39|0
1628521780000|2021-08-09 15:09:40|47.51|47.51|47.56|47.56|47.56|47.56|47.51|47.51|0
1628521790000|2021-08-09 15:09:50|47.55|47.55|47.5|47.5|47.55|47.55|47.5|47.5|0
1628521800000|2021-08-09 15:10:00|47.55|47.55|47.55|47.55|47.55|47.55|47.55|47.55|0
1628521810000|2021-08-09 15:10:10|47.73|47.73|47.73|47.73|47.73|47.73|47.73|47.73|0
1628521820000|2021-08-09 15:10:20|47.75|47.75|47.7|47.7|47.75|47.75|47.7|47.7|0
1628521830000|2021-08-09 15:10:30|47.72|47.72|47.76|47.76|47.76|47.76|47.72|47.72|0
1628521840000|2021-08-09 15:10:40|47.7|47.7|47.69|47.69|47.7|47.7|47.69|47.69|0
1628521850000|2021-08-09 15:10:50|47.71|47.71|47.64|47.64|47.71|47.71|47.64|47.64|0
1628521860000|2021-08-09 15:11:00|47.7|47.7|47.64|47.64|47.7|47.7|47.64|47.64|0
1628521870000|2021-08-09 15:11:10|47.7|47.7|47.68|47.68|47.7|47.7|47.68|47.68|0
1628521880000|2021-08-09 15:11:20|47.65|47.65|47.66|47.66|47.66|47.66|47.65|47.65|0
1628521890000|2021-08-09 15:11:30|47.64|47.64|47.66|47.66|47.66|47.66|47.64|47.64|0
1628521900000|2021-08-09 15:11:40|47.68|47.68|47.69|47.69|47.69|47.69|47.68|47.68|0
1628521910000|2021-08-09 15:11:50|47.65|47.65|47.65|47.65|47.65|47.65|47.65|47.65|0
1628521920000|2021-08-09 15:12:00|47.67|47.67|47.69|47.69|47.69|47.69|47.67|47.67|0
1628521930000|2021-08-09 15:12:10|47.68|47.68|47.64|47.64|47.68|47.68|47.64|47.64|0
1628521940000|2021-08-09 15:12:20|47.53|47.53|47.58|47.58|47.58|47.58|47.53|47.53|0
1628521950000|2021-08-09 15:12:30|47.56|47.56|47.53|47.53|47.56|47.56|47.53|47.53|0
1628521960000|2021-08-09 15:12:40|47.6|47.6|47.58|47.58|47.6|47.6|47.58|47.58|0
1628521970000|2021-08-09 15:12:50|47.56|47.56|47.56|47.56|47.56|47.56|47.56|47.56|0
1628521980000|2021-08-09 15:13:00|47.53|47.53|47.53|47.53|47.53|47.53|47.53|47.53|0
1628521990000|2021-08-09 15:13:10|47.54|47.54|47.54|47.54|47.54|47.54|47.54|47.54|0
1628522000000|2021-08-09 15:13:20|47.55|47.55|47.53|47.53|47.55|47.55|47.53|47.53|0
1628522010000|2021-08-09 15:13:30|47.56|47.56|47.57|47.57|47.57|47.57|47.56|47.56|0
1628522020000|2021-08-09 15:13:40|47.56|47.56|47.56|47.56|47.56|47.56|47.56|47.56|0
1628522030000|2021-08-09 15:13:50|47.55|47.55|47.57|47.57|47.57|47.57|47.55|47.55|0
1628522040000|2021-08-09 15:14:00|47.55|47.55|47.53|47.53|47.55|47.55|47.53|47.53|0
1628522050000|2021-08-09 15:14:10|47.48|47.48|47.51|47.51|47.51|47.51|47.48|47.48|0
1628522060000|2021-08-09 15:14:20|47.52|47.52|47.52|47.52|47.52|47.52|47.52|47.52|0
1628522070000|2021-08-09 15:14:30|47.48|47.48|47.51|47.51|47.51|47.51|47.48|47.48|0
1628522080000|2021-08-09 15:14:40|47.54|47.54|47.58|47.58|47.58|47.58|47.54|47.54|0
1628522090000|2021-08-09 15:14:50|47.59|47.59|47.57|47.57|47.59|47.59|47.57|47.57|0
1628522100000|2021-08-09 15:15:00|47.63|47.63|47.74|47.74|47.74|47.74|47.63|47.63|0
1628522110000|2021-08-09 15:15:10|47.75|47.75|47.7|47.7|47.75|47.75|47.7|47.7|0
1628522120000|2021-08-09 15:15:20|47.78|47.78|47.71|47.71|47.78|47.78|47.71|47.71|0
1628522130000|2021-08-09 15:15:30|47.75|47.75|47.73|47.73|47.75|47.75|47.73|47.73|0
1628522140000|2021-08-09 15:15:40|47.75|47.75|47.79|47.79|47.79|47.79|47.75|47.75|0
1628522150000|2021-08-09 15:15:50|47.77|47.77|47.75|47.75|47.77|47.77|47.75|47.75|0
1628522160000|2021-08-09 15:16:00|47.87|47.87|47.87|47.87|47.87|47.87|47.87|47.87|0
1628522170000|2021-08-09 15:16:10|47.9|47.9|47.93|47.93|47.93|47.93|47.9|47.9|0
1628522180000|2021-08-09 15:16:20|47.92|47.92|48.03|48.03|48.03|48.03|47.92|47.92|0
1628522190000|2021-08-09 15:16:30|47.98|47.98|48.03|48.03|48.03|48.03|47.98|47.98|0
1628522200000|2021-08-09 15:16:40|48.05|48.05|48.01|48.01|48.05|48.05|48.01|48.01|0
1628522210000|2021-08-09 15:16:50|47.98|47.98|47.97|47.97|47.98|47.98|47.97|47.97|0
1628522220000|2021-08-09 15:17:00|47.87|47.87|47.92|47.92|47.92|47.92|47.87|47.87|0
1628522230000|2021-08-09 15:17:10|47.95|47.95|47.95|47.95|47.95|47.95|47.95|47.95|0
1628522240000|2021-08-09 15:17:20|48.03|48.03|47.99|47.99|48.03|48.03|47.99|47.99|0
1628522250000|2021-08-09 15:17:30|48.05|48.05|48.09|48.09|48.09|48.09|48.05|48.05|0
1628522260000|2021-08-09 15:17:40|48.1|48.1|48.1|48.1|48.1|48.1|48.1|48.1|0
1628522270000|2021-08-09 15:17:50|48.06|48.06|48.06|48.06|48.06|48.06|48.06|48.06|0
1628522280000|2021-08-09 15:18:00|48.05|48.05|48.06|48.06|48.06|48.06|48.05|48.05|0
1628522290000|2021-08-09 15:18:10|48.12|48.12|48.14|48.14|48.14|48.14|48.12|48.12|0
1628522300000|2021-08-09 15:18:20|48.13|48.13|48.13|48.13|48.13|48.13|48.13|48.13|0
1628522320000|2021-08-09 15:18:40|48.15|48.15|48.14|48.14|48.15|48.15|48.14|48.14|0
1628522330000|2021-08-09 15:18:50|48.24|48.24|48.27|48.27|48.27|48.27|48.24|48.24|0
1628522340000|2021-08-09 15:19:00|48.25|48.25|48.29|48.29|48.29|48.29|48.25|48.25|0
1628522350000|2021-08-09 15:19:10|48.15|48.15|48.16|48.16|48.16|48.16|48.15|48.15|0
1628522360000|2021-08-09 15:19:20|48.11|48.11|48.1|48.1|48.11|48.11|48.1|48.1|0
1628522370000|2021-08-09 15:19:30|48.11|48.11|48.05|48.05|48.11|48.11|48.05|48.05|0
1628522390000|2021-08-09 15:19:50|48.04|48.04|48.03|48.03|48.04|48.04|48.03|48.03|0
1628522400000|2021-08-09 15:20:00|48.05|48.05|48.06|48.06|48.06|48.06|48.05|48.05|0
1628522410000|2021-08-09 15:20:10|48.08|48.08|48.08|48.08|48.08|48.08|48.08|48.08|0
1628522420000|2021-08-09 15:20:20|48.09|48.09|48.18|48.18|48.18|48.18|48.09|48.09|0
1628522430000|2021-08-09 15:20:30|48.17|48.17|48.17|48.17|48.17|48.17|48.17|48.17|0
1628522440000|2021-08-09 15:20:40|48.19|48.19|48.19|48.19|48.19|48.19|48.19|48.19|0
1628522450000|2021-08-09 15:20:50|48.24|48.24|48.22|48.22|48.24|48.24|48.22|48.22|0
1628522460000|2021-08-09 15:21:00|48.19|48.19|48.2|48.2|48.2|48.2|48.19|48.19|0
1628522470000|2021-08-09 15:21:10|48.21|48.21|48.22|48.22|48.22|48.22|48.21|48.21|0
1628522480000|2021-08-09 15:21:20|48.26|48.26|48.24|48.24|48.26|48.26|48.24|48.24|0
1628522490000|2021-08-09 15:21:30|48.23|48.23|48.25|48.25|48.25|48.25|48.23|48.23|0
1628522500000|2021-08-09 15:21:40|48.26|48.26|48.24|48.24|48.26|48.26|48.24|48.24|0
1628522510000|2021-08-09 15:21:50|48.26|48.26|48.37|48.37|48.37|48.37|48.26|48.26|0
1628522520000|2021-08-09 15:22:00|48.4|48.4|48.45|48.45|48.45|48.45|48.4|48.4|0
1628522530000|2021-08-09 15:22:10|48.39|48.39|48.32|48.32|48.39|48.39|48.32|48.32|0
1628522540000|2021-08-09 15:22:20|48.26|48.26|48.43|48.43|48.43|48.43|48.26|48.26|0
1628522550000|2021-08-09 15:22:30|48.36|48.36|48.34|48.34|48.36|48.36|48.34|48.34|0
1628522560000|2021-08-09 15:22:40|48.33|48.33|48.4|48.4|48.4|48.4|48.33|48.33|0
1628522570000|2021-08-09 15:22:50|48.44|48.44|48.41|48.41|48.44|48.44|48.41|48.41|0
1628522580000|2021-08-09 15:23:00|48.42|48.42|48.43|48.43|48.43|48.43|48.42|48.42|0
1628522590000|2021-08-09 15:23:10|48.37|48.37|48.37|48.37|48.37|48.37|48.37|48.37|0
1628522600000|2021-08-09 15:23:20|48.39|48.39|48.34|48.34|48.39|48.39|48.34|48.34|0
1628522610000|2021-08-09 15:23:30|48.22|48.22|48.24|48.24|48.24|48.24|48.22|48.22|0
1628522620000|2021-08-09 15:23:40|48.22|48.22|48.23|48.23|48.23|48.23|48.22|48.22|0
1628522630000|2021-08-09 15:23:50|48.24|48.24|48.22|48.22|48.24|48.24|48.22|48.22|0
1628522640000|2021-08-09 15:24:00|48.21|48.21|48.19|48.19|48.21|48.21|48.19|48.19|0
1628522650000|2021-08-09 15:24:10|48.03|48.03|48.06|48.06|48.06|48.06|48.03|48.03|0
1628522660000|2021-08-09 15:24:20|48.1|48.1|48.07|48.07|48.1|48.1|48.07|48.07|0
1628522670000|2021-08-09 15:24:30|47.95|47.95|47.99|47.99|47.99|47.99|47.95|47.95|0
1628522680000|2021-08-09 15:24:40|47.98|47.98|47.85|47.85|47.98|47.98|47.85|47.85|0
1628522690000|2021-08-09 15:24:50|47.81|47.81|47.81|47.81|47.81|47.81|47.81|47.81|0
1628522700000|2021-08-09 15:25:00|47.9|47.9|47.91|47.91|47.91|47.91|47.9|47.9|0
1628522710000|2021-08-09 15:25:10|47.9|47.9|47.92|47.92|47.92|47.92|47.9|47.9|0
1628522720000|2021-08-09 15:25:20|47.86|47.86|47.88|47.88|47.88|47.88|47.86|47.86|0
1628522730000|2021-08-09 15:25:30|47.9|47.9|47.91|47.91|47.91|47.91|47.9|47.9|0
1628522740000|2021-08-09 15:25:40|47.9|47.9|47.95|47.95|47.95|47.95|47.9|47.9|0
1628522750000|2021-08-09 15:25:50|47.93|47.93|47.93|47.93|47.93|47.93|47.93|47.93|0
1628522760000|2021-08-09 15:26:00|47.98|47.98|47.97|47.97|47.98|47.98|47.97|47.97|0
1628522770000|2021-08-09 15:26:10|47.95|47.95|47.93|47.93|47.95|47.95|47.93|47.93|0
1628522790000|2021-08-09 15:26:30|47.88|47.88|47.91|47.91|47.91|47.91|47.88|47.88|0
1628522800000|2021-08-09 15:26:40|47.93|47.93|48.07|48.07|48.07|48.07|47.93|47.93|0
1628522810000|2021-08-09 15:26:50|48.09|48.09|48.07|48.07|48.09|48.09|48.07|48.07|0
1628522820000|2021-08-09 15:27:00|48.09|48.09|48.09|48.09|48.09|48.09|48.09|48.09|0
1628522830000|2021-08-09 15:27:10|48.07|48.07|48.15|48.15|48.15|48.15|48.07|48.07|0
1628522840000|2021-08-09 15:27:20|48.17|48.17|48.13|48.13|48.17|48.17|48.13|48.13|0
1628522850000|2021-08-09 15:27:30|48.12|48.12|48.09|48.09|48.12|48.12|48.09|48.09|0
1628522860000|2021-08-09 15:27:40|48.18|48.18|48.12|48.12|48.18|48.18|48.12|48.12|0
1628522870000|2021-08-09 15:27:50|48.11|48.11|48.19|48.19|48.19|48.19|48.11|48.11|0
1628522880000|2021-08-09 15:28:00|48.17|48.17|48.19|48.19|48.19|48.19|48.17|48.17|0
1628522890000|2021-08-09 15:28:10|48.17|48.17|48.25|48.25|48.25|48.25|48.17|48.17|0
1628522900000|2021-08-09 15:28:20|48.23|48.23|48.2|48.2|48.23|48.23|48.2|48.2|0
1628522910000|2021-08-09 15:28:30|48.13|48.13|48.09|48.09|48.13|48.13|48.09|48.09|0
1628522920000|2021-08-09 15:28:40|48.15|48.15|48.15|48.15|48.15|48.15|48.15|48.15|0
1628522930000|2021-08-09 15:28:50|48.12|48.12|48.1|48.1|48.12|48.12|48.1|48.1|0
1628522940000|2021-08-09 15:29:00|48.11|48.11|48.12|48.12|48.12|48.12|48.11|48.11|0
1628522950000|2021-08-09 15:29:10|48.13|48.13|48.14|48.14|48.14|48.14|48.13|48.13|0
1628522970000|2021-08-09 15:29:30|48.11|48.11|48.08|48.08|48.11|48.11|48.08|48.08|0
1628522980000|2021-08-09 15:29:40|48.13|48.13|48.09|48.09|48.13|48.13|48.09|48.09|0
1628522990000|2021-08-09 15:29:50|48.08|48.08|48.09|48.09|48.09|48.09|48.08|48.08|0
1628523000000|2021-08-09 15:30:00|48.08|48.08|48.09|48.09|48.09|48.09|48.08|48.08|0
1628523010000|2021-08-09 15:30:10|48.08|48.08|47.98|47.98|48.08|48.08|47.98|47.98|0
1628523020000|2021-08-09 15:30:20|47.99|47.99|47.98|47.98|47.99|47.99|47.98|47.98|0
1628523030000|2021-08-09 15:30:30|47.99|47.99|47.94|47.94|47.99|47.99|47.94|47.94|0
1628523040000|2021-08-09 15:30:40|48|48|48|48|48|48|48|48|0
1628523050000|2021-08-09 15:30:50|48.05|48.05|48|48|48.05|48.05|48|48|0
1628523060000|2021-08-09 15:31:00|47.96|47.96|47.96|47.96|47.96|47.96|47.96|47.96|0
1628523070000|2021-08-09 15:31:10|47.97|47.97|48.02|48.02|48.02|48.02|47.97|47.97|0
1628523080000|2021-08-09 15:31:20|47.99|47.99|48.01|48.01|48.01|48.01|47.99|47.99|0
1628523090000|2021-08-09 15:31:30|47.98|47.98|47.96|47.96|47.98|47.98|47.96|47.96|0
1628523100000|2021-08-09 15:31:40|47.95|47.95|47.95|47.95|47.95|47.95|47.95|47.95|0
1628523110000|2021-08-09 15:31:50|47.96|47.96|47.94|47.94|47.96|47.96|47.94|47.94|0
1628523120000|2021-08-09 15:32:00|47.93|47.93|47.91|47.91|47.93|47.93|47.91|47.91|0
1628523130000|2021-08-09 15:32:10|47.92|47.92|47.92|47.92|47.92|47.92|47.92|47.92|0
1628523140000|2021-08-09 15:32:20|47.94|47.94|47.95|47.95|47.95|47.95|47.94|47.94|0
1628523150000|2021-08-09 15:32:30|47.96|47.96|47.94|47.94|47.96|47.96|47.94|47.94|0
1628523160000|2021-08-09 15:32:40|47.93|47.93|47.94|47.94|47.94|47.94|47.93|47.93|0
1628523170000|2021-08-09 15:32:50|47.93|47.93|47.93|47.93|47.93|47.93|47.93|47.93|0
1628523180000|2021-08-09 15:33:00|47.92|47.92|47.95|47.95|47.95|47.95|47.92|47.92|0
1628523190000|2021-08-09 15:33:10|47.93|47.93|47.94|47.94|47.94|47.94|47.93|47.93|0
1628523200000|2021-08-09 15:33:20|47.96|47.96|47.94|47.94|47.96|47.96|47.94|47.94|0
1628523210000|2021-08-09 15:33:30|47.95|47.95|47.95|47.95|47.95|47.95|47.95|47.95|0
1628523220000|2021-08-09 15:33:40|48.01|48.01|48.01|48.01|48.01|48.01|48.01|48.01|0
1628523230000|2021-08-09 15:33:50|48.05|48.05|47.99|47.99|48.05|48.05|47.99|47.99|0
1628523240000|2021-08-09 15:34:00|48.04|48.04|48.05|48.05|48.05|48.05|48.04|48.04|0
1628523250000|2021-08-09 15:34:10|48.03|48.03|48.04|48.04|48.04|48.04|48.03|48.03|0
1628523260000|2021-08-09 15:34:20|48.02|48.02|47.98|47.98|48.02|48.02|47.98|47.98|0
1628523270000|2021-08-09 15:34:30|47.95|47.95|48.03|48.03|48.03|48.03|47.95|47.95|0
1628523280000|2021-08-09 15:34:40|48.05|48.05|48.05|48.05|48.05|48.05|48.05|48.05|0
1628523290000|2021-08-09 15:34:50|47.98|47.98|48.01|48.01|48.01|48.01|47.98|47.98|0
1628523300000|2021-08-09 15:35:00|48.05|48.05|48.05|48.05|48.05|48.05|48.05|48.05|0
1628523310000|2021-08-09 15:35:10|48.04|48.04|48.04|48.04|48.04|48.04|48.04|48.04|0
1628523320000|2021-08-09 15:35:20|47.9|47.9|47.97|47.97|47.97|47.97|47.9|47.9|0
1628523330000|2021-08-09 15:35:30|48.02|48.02|47.96|47.96|48.02|48.02|47.96|47.96|0
1628523340000|2021-08-09 15:35:40|47.95|47.95|47.95|47.95|47.95|47.95|47.95|47.95|0
1628523350000|2021-08-09 15:35:50|47.97|47.97|47.97|47.97|47.97|47.97|47.97|47.97|0
1628523360000|2021-08-09 15:36:00|48.01|48.01|48.01|48.01|48.01|48.01|48.01|48.01|0
1628523370000|2021-08-09 15:36:10|48.04|48.04|48.05|48.05|48.05|48.05|48.04|48.04|0
1628523380000|2021-08-09 15:36:20|48.11|48.11|48.14|48.14|48.14|48.14|48.11|48.11|0
1628523390000|2021-08-09 15:36:30|48.09|48.09|48.14|48.14|48.14|48.14|48.09|48.09|0
1628523400000|2021-08-09 15:36:40|48.18|48.18|48.14|48.14|48.18|48.18|48.14|48.14|0
1628523410000|2021-08-09 15:36:50|48.17|48.17|48.16|48.16|48.17|48.17|48.16|48.16|0
1628523420000|2021-08-09 15:37:00|48.15|48.15|48.18|48.18|48.18|48.18|48.15|48.15|0
1628523430000|2021-08-09 15:37:10|48.2|48.2|48.2|48.2|48.2|48.2|48.2|48.2|0
1628523440000|2021-08-09 15:37:20|48.19|48.19|48.16|48.16|48.19|48.19|48.16|48.16|0
1628523460000|2021-08-09 15:37:40|48.19|48.19|48.2|48.2|48.2|48.2|48.19|48.19|0
1628523470000|2021-08-09 15:37:50|48.19|48.19|48.19|48.19|48.19|48.19|48.19|48.19|0
1628523480000|2021-08-09 15:38:00|48.22|48.22|48.22|48.22|48.22|48.22|48.22|48.22|0
1628523490000|2021-08-09 15:38:10|48.17|48.17|48.22|48.22|48.22|48.22|48.17|48.17|0
1628523500000|2021-08-09 15:38:20|48.25|48.25|48.26|48.26|48.26|48.26|48.25|48.25|0
1628523510000|2021-08-09 15:38:30|48.32|48.32|48.36|48.36|48.36|48.36|48.32|48.32|0
1628523520000|2021-08-09 15:38:40|48.22|48.22|48.27|48.27|48.27|48.27|48.22|48.22|0
1628523530000|2021-08-09 15:38:50|48.29|48.29|48.25|48.25|48.29|48.29|48.25|48.25|0
1628523540000|2021-08-09 15:39:00|48.28|48.28|48.28|48.28|48.28|48.28|48.28|48.28|0
1628523550000|2021-08-09 15:39:10|48.29|48.29|48.29|48.29|48.29|48.29|48.29|48.29|0
1628523560000|2021-08-09 15:39:20|48.3|48.3|48.29|48.29|48.3|48.3|48.29|48.29|0
1628523570000|2021-08-09 15:39:30|48.3|48.3|48.29|48.29|48.3|48.3|48.29|48.29|0
1628523580000|2021-08-09 15:39:40|48.28|48.28|48.29|48.29|48.29|48.29|48.28|48.28|0
1628523590000|2021-08-09 15:39:50|48.3|48.3|48.29|48.29|48.3|48.3|48.29|48.29|0
1628523600000|2021-08-09 15:40:00|48.34|48.34|48.29|48.29|48.34|48.34|48.29|48.29|0
1628523610000|2021-08-09 15:40:10|48.22|48.22|48.29|48.29|48.29|48.29|48.22|48.22|0
1628523620000|2021-08-09 15:40:20|48.24|48.24|48.2|48.2|48.24|48.24|48.2|48.2|0
1628523630000|2021-08-09 15:40:30|48.22|48.22|48.22|48.22|48.22|48.22|48.22|48.22|0
1628523640000|2021-08-09 15:40:40|48.08|48.08|48.11|48.11|48.11|48.11|48.08|48.08|0
1628523650000|2021-08-09 15:40:50|48.12|48.12|48|48|48.12|48.12|48|48|0
1628523660000|2021-08-09 15:41:00|48.05|48.05|48.02|48.02|48.05|48.05|48.02|48.02|0
1628523670000|2021-08-09 15:41:10|48.05|48.05|47.97|47.97|48.05|48.05|47.97|47.97|0
1628523680000|2021-08-09 15:41:20|48.01|48.01|48.01|48.01|48.01|48.01|48.01|48.01|0
1628523690000|2021-08-09 15:41:30|47.98|47.98|48.04|48.04|48.04|48.04|47.98|47.98|0
1628523700000|2021-08-09 15:41:40|48.03|48.03|48.02|48.02|48.03|48.03|48.02|48.02|0
1628523710000|2021-08-09 15:41:50|48.01|48.01|48.01|48.01|48.01|48.01|48.01|48.01|0
1628523720000|2021-08-09 15:42:00|48.03|48.03|48.03|48.03|48.03|48.03|48.03|48.03|0
1628523730000|2021-08-09 15:42:10|47.98|47.98|47.98|47.98|47.98|47.98|47.98|47.98|0
1628523740000|2021-08-09 15:42:20|48.03|48.03|48|48|48.03|48.03|48|48|0
1628523750000|2021-08-09 15:42:30|48.02|48.02|48.03|48.03|48.03|48.03|48.02|48.02|0
1628523760000|2021-08-09 15:42:40|47.99|47.99|48.03|48.03|48.03|48.03|47.99|47.99|0
1628523770000|2021-08-09 15:42:50|47.97|47.97|48|48|48|48|47.97|47.97|0
1628523780000|2021-08-09 15:43:00|47.98|47.98|47.94|47.94|47.98|47.98|47.94|47.94|0
1628523800000|2021-08-09 15:43:20|47.9|47.9|47.92|47.92|47.92|47.92|47.9|47.9|0
1628523810000|2021-08-09 15:43:30|47.93|47.93|47.94|47.94|47.94|47.94|47.93|47.93|0
1628523820000|2021-08-09 15:43:40|47.95|47.95|47.97|47.97|47.97|47.97|47.95|47.95|0
1628523830000|2021-08-09 15:43:50|47.95|47.95|47.94|47.94|47.95|47.95|47.94|47.94|0
1628523840000|2021-08-09 15:44:00|47.89|47.89|47.89|47.89|47.89|47.89|47.89|47.89|0
1628523850000|2021-08-09 15:44:10|47.9|47.9|47.93|47.93|47.93|47.93|47.9|47.9|0
1628523860000|2021-08-09 15:44:20|47.91|47.91|47.91|47.91|47.91|47.91|47.91|47.91|0
1628523870000|2021-08-09 15:44:30|47.96|47.96|47.96|47.96|47.96|47.96|47.96|47.96|0
1628523880000|2021-08-09 15:44:40|47.93|47.93|47.93|47.93|47.93|47.93|47.93|47.93|0
1628523890000|2021-08-09 15:44:50|47.96|47.96|47.96|47.96|47.96|47.96|47.96|47.96|0
1628523900000|2021-08-09 15:45:00|47.95|47.95|47.94|47.94|47.95|47.95|47.94|47.94|0
1628523910000|2021-08-09 15:45:10|47.93|47.93|47.94|47.94|47.94|47.94|47.93|47.93|0
1628523920000|2021-08-09 15:45:20|47.93|47.93|47.93|47.93|47.93|47.93|47.93|47.93|0
1628523930000|2021-08-09 15:45:30|47.97|47.97|47.97|47.97|47.97|47.97|47.97|47.97|0
1628523940000|2021-08-09 15:45:40|47.96|47.96|47.97|47.97|47.97|47.97|47.96|47.96|0
1628523950000|2021-08-09 15:45:50|47.93|47.93|47.93|47.93|47.93|47.93|47.93|47.93|0
1628523960000|2021-08-09 15:46:00|47.96|47.96|47.96|47.96|47.96|47.96|47.96|47.96|0
1628523970000|2021-08-09 15:46:10|47.94|47.94|47.96|47.96|47.96|47.96|47.94|47.94|0
1628523980000|2021-08-09 15:46:20|47.97|47.97|47.97|47.97|47.97|47.97|47.97|47.97|0
1628523990000|2021-08-09 15:46:30|47.99|47.99|48.01|48.01|48.01|48.01|47.99|47.99|0
1628524000000|2021-08-09 15:46:40|48|48|48|48|48|48|48|48|0
1628524010000|2021-08-09 15:46:50|48.01|48.01|48.03|48.03|48.03|48.03|48.01|48.01|0
1628524020000|2021-08-09 15:47:00|48|48|48.03|48.03|48.03|48.03|48|48|0
1628524030000|2021-08-09 15:47:10|48|48|48.02|48.02|48.02|48.02|48|48|0
1628524040000|2021-08-09 15:47:20|48.03|48.03|48.03|48.03|48.03|48.03|48.03|48.03|0
1628524050000|2021-08-09 15:47:30|48.04|48.04|48.03|48.03|48.04|48.04|48.03|48.03|0
1628524060000|2021-08-09 15:47:40|48.02|48.02|47.98|47.98|48.02|48.02|47.98|47.98|0
1628524070000|2021-08-09 15:47:50|47.97|47.97|47.95|47.95|47.97|47.97|47.95|47.95|0
1628524080000|2021-08-09 15:48:00|47.97|47.97|47.93|47.93|47.97|47.97|47.93|47.93|0
1628524090000|2021-08-09 15:48:10|47.97|47.97|47.97|47.97|47.97|47.97|47.97|47.97|0
1628524100000|2021-08-09 15:48:20|48.02|48.02|48.05|48.05|48.05|48.05|48.02|48.02|0
1628524110000|2021-08-09 15:48:30|48.04|48.04|48.04|48.04|48.04|48.04|48.04|48.04|0
1628524120000|2021-08-09 15:48:40|47.98|47.98|47.98|47.98|47.98|47.98|47.98|47.98|0
1628524130000|2021-08-09 15:48:50|47.97|47.97|47.95|47.95|47.97|47.97|47.95|47.95|0
1628524140000|2021-08-09 15:49:00|48.03|48.03|47.93|47.93|48.03|48.03|47.93|47.93|0
1628524150000|2021-08-09 15:49:10|47.84|47.84|47.83|47.83|47.84|47.84|47.83|47.83|0
1628524160000|2021-08-09 15:49:20|47.66|47.66|47.63|47.63|47.66|47.66|47.63|47.63|0
1628524170000|2021-08-09 15:49:30|47.66|47.66|47.76|47.76|47.76|47.76|47.66|47.66|0
1628524180000|2021-08-09 15:49:40|47.74|47.74|47.77|47.77|47.77|47.77|47.74|47.74|0
1628524190000|2021-08-09 15:49:50|47.74|47.74|47.76|47.76|47.76|47.76|47.74|47.74|0
1628524200000|2021-08-09 15:50:00|47.75|47.75|47.76|47.76|47.76|47.76|47.75|47.75|0
1628524210000|2021-08-09 15:50:10|47.8|47.8|47.68|47.68|47.8|47.8|47.68|47.68|0
1628524220000|2021-08-09 15:50:20|47.71|47.71|47.71|47.71|47.71|47.71|47.71|47.71|0
1628524230000|2021-08-09 15:50:30|47.69|47.69|47.69|47.69|47.69|47.69|47.69|47.69|0
1628524240000|2021-08-09 15:50:40|47.71|47.71|47.71|47.71|47.71|47.71|47.71|47.71|0
1628524250000|2021-08-09 15:50:50|47.75|47.75|47.7|47.7|47.75|47.75|47.7|47.7|0
1628524260000|2021-08-09 15:51:00|47.73|47.73|47.75|47.75|47.75|47.75|47.73|47.73|0
1628524270000|2021-08-09 15:51:10|47.79|47.79|47.78|47.78|47.79|47.79|47.78|47.78|0
1628524280000|2021-08-09 15:51:20|47.79|47.79|47.83|47.83|47.83|47.83|47.79|47.79|0
1628524290000|2021-08-09 15:51:30|47.8|47.8|47.78|47.78|47.8|47.8|47.78|47.78|0
1628524300000|2021-08-09 15:51:40|47.81|47.81|47.81|47.81|47.81|47.81|47.81|47.81|0
1628524310000|2021-08-09 15:51:50|47.85|47.85|47.85|47.85|47.85|47.85|47.85|47.85|0
1628524320000|2021-08-09 15:52:00|47.81|47.81|47.81|47.81|47.81|47.81|47.81|47.81|0
1628524330000|2021-08-09 15:52:10|47.84|47.84|47.82|47.82|47.84|47.84|47.82|47.82|0
1628524340000|2021-08-09 15:52:20|47.83|47.83|47.83|47.83|47.83|47.83|47.83|47.83|0
1628524350000|2021-08-09 15:52:30|47.86|47.86|47.88|47.88|47.88|47.88|47.86|47.86|0
1628524360000|2021-08-09 15:52:40|47.93|47.93|47.9|47.9|47.93|47.93|47.9|47.9|0
1628524370000|2021-08-09 15:52:50|47.87|47.87|47.87|47.87|47.87|47.87|47.87|47.87|0
1628524380000|2021-08-09 15:53:00|47.88|47.88|47.88|47.88|47.88|47.88|47.88|47.88|0
1628524400000|2021-08-09 15:53:20|47.86|47.86|47.9|47.9|47.9|47.9|47.86|47.86|0
1628524410000|2021-08-09 15:53:30|47.89|47.89|47.84|47.84|47.89|47.89|47.84|47.84|0
1628524420000|2021-08-09 15:53:40|47.82|47.82|47.82|47.82|47.82|47.82|47.82|47.82|0
1628524430000|2021-08-09 15:53:50|47.88|47.88|47.81|47.81|47.88|47.88|47.81|47.81|0
1628524440000|2021-08-09 15:54:00|47.87|47.87|47.89|47.89|47.89|47.89|47.87|47.87|0
1628524450000|2021-08-09 15:54:10|47.9|47.9|47.9|47.9|47.9|47.9|47.9|47.9|0
1628524460000|2021-08-09 15:54:20|47.93|47.93|47.88|47.88|47.93|47.93|47.88|47.88|0
1628524470000|2021-08-09 15:54:30|47.9|47.9|47.9|47.9|47.9|47.9|47.9|47.9|0
1628524480000|2021-08-09 15:54:40|47.89|47.89|47.93|47.93|47.93|47.93|47.89|47.89|0
1628524490000|2021-08-09 15:54:50|47.89|47.89|47.89|47.89|47.89|47.89|47.89|47.89|0
1628524500000|2021-08-09 15:55:00|47.92|47.92|47.94|47.94|47.94|47.94|47.92|47.92|0
1628524510000|2021-08-09 15:55:10|47.95|47.95|47.97|47.97|47.97|47.97|47.95|47.95|0
1628524520000|2021-08-09 15:55:20|47.99|47.99|47.99|47.99|47.99|47.99|47.99|47.99|0
1628524530000|2021-08-09 15:55:30|48.03|48.03|48.14|48.14|48.14|48.14|48.03|48.03|0
1628524540000|2021-08-09 15:55:40|48.07|48.07|48.14|48.14|48.14|48.14|48.07|48.07|0
1628524550000|2021-08-09 15:55:50|48.12|48.12|48.12|48.12|48.12|48.12|48.12|48.12|0
1628524560000|2021-08-09 15:56:00|48.11|48.11|48.15|48.15|48.15|48.15|48.11|48.11|0
1628524570000|2021-08-09 15:56:10|48.19|48.19|48.16|48.16|48.19|48.19|48.16|48.16|0
1628524580000|2021-08-09 15:56:20|48.14|48.14|48.14|48.14|48.14|48.14|48.14|48.14|0
1628524590000|2021-08-09 15:56:30|48.22|48.22|48.15|48.15|48.22|48.22|48.15|48.15|0
1628524600000|2021-08-09 15:56:40|48.14|48.14|48.17|48.17|48.17|48.17|48.14|48.14|0
1628524610000|2021-08-09 15:56:50|48.21|48.21|48.21|48.21|48.21|48.21|48.21|48.21|0
1628524620000|2021-08-09 15:57:00|48.19|48.19|48.21|48.21|48.21|48.21|48.19|48.19|0
1628524630000|2021-08-09 15:57:10|48.22|48.22|48.19|48.19|48.22|48.22|48.19|48.19|0
1628524640000|2021-08-09 15:57:20|48.14|48.14|48.18|48.18|48.18|48.18|48.14|48.14|0
1628524650000|2021-08-09 15:57:30|48.15|48.15|48.16|48.16|48.16|48.16|48.15|48.15|0
1628524660000|2021-08-09 15:57:40|48.17|48.17|48.16|48.16|48.17|48.17|48.16|48.16|0
1628524670000|2021-08-09 15:57:50|48.15|48.15|48.14|48.14|48.15|48.15|48.14|48.14|0
1628524680000|2021-08-09 15:58:00|48.19|48.19|48.18|48.18|48.19|48.19|48.18|48.18|0
1628524690000|2021-08-09 15:58:10|48.14|48.14|48.19|48.19|48.19|48.19|48.14|48.14|0
1628524700000|2021-08-09 15:58:20|48.2|48.2|48.2|48.2|48.2|48.2|48.2|48.2|0
1628524710000|2021-08-09 15:58:30|48.14|48.14|48.21|48.21|48.21|48.21|48.14|48.14|0
1628524720000|2021-08-09 15:58:40|48.19|48.19|48.18|48.18|48.19|48.19|48.18|48.18|0
1628524730000|2021-08-09 15:58:50|48.16|48.16|48.16|48.16|48.16|48.16|48.16|48.16|0
1628524740000|2021-08-09 15:59:00|48.17|48.17|48.16|48.16|48.17|48.17|48.16|48.16|0
1628524750000|2021-08-09 15:59:10|48.1|48.1|48.1|48.1|48.1|48.1|48.1|48.1|0
1628524760000|2021-08-09 15:59:20|48.11|48.11|48.06|48.06|48.11|48.11|48.06|48.06|0
1628524770000|2021-08-09 15:59:30|48.08|48.08|48.08|48.08|48.08|48.08|48.08|48.08|0
1628524780000|2021-08-09 15:59:40|47.98|47.98|47.98|47.98|47.98|47.98|47.98|47.98|0
1628524790000|2021-08-09 15:59:50|47.97|47.97|47.94|47.94|47.97|47.97|47.94|47.94|0
1628524800000|2021-08-09 16:00:00|47.96|47.96|47.95|47.95|47.96|47.96|47.95|47.95|0
1628524810000|2021-08-09 16:00:10|47.96|47.96|47.98|47.98|47.98|47.98|47.96|47.96|0
1628524820000|2021-08-09 16:00:20|47.97|47.97|48.09|48.09|48.09|48.09|47.97|47.97|0
1628524830000|2021-08-09 16:00:30|48.14|48.14|48.07|48.07|48.14|48.14|48.07|48.07|0
1628524840000|2021-08-09 16:00:40|48.06|48.06|48.03|48.03|48.06|48.06|48.03|48.03|0
1628524850000|2021-08-09 16:00:50|48.06|48.06|48.04|48.04|48.06|48.06|48.04|48.04|0
1628524860000|2021-08-09 16:01:00|48.03|48.03|48.03|48.03|48.03|48.03|48.03|48.03|0
1628524870000|2021-08-09 16:01:10|48.05|48.05|48.04|48.04|48.05|48.05|48.04|48.04|0
1628524880000|2021-08-09 16:01:20|48.05|48.05|48.03|48.03|48.05|48.05|48.03|48.03|0
1628524890000|2021-08-09 16:01:30|48.05|48.05|48.03|48.03|48.05|48.05|48.03|48.03|0
1628524900000|2021-08-09 16:01:40|48|48|48|48|48|48|48|48|0
1628524910000|2021-08-09 16:01:50|48.01|48.01|47.98|47.98|48.01|48.01|47.98|47.98|0
1628524920000|2021-08-09 16:02:00|47.97|47.97|47.97|47.97|47.97|47.97|47.97|47.97|0
1628524930000|2021-08-09 16:02:10|48.01|48.01|48.02|48.02|48.02|48.02|48.01|48.01|0
1628524940000|2021-08-09 16:02:20|47.98|47.98|47.97|47.97|47.98|47.98|47.97|47.97|0
1628524950000|2021-08-09 16:02:30|48.01|48.01|48.02|48.02|48.02|48.02|48.01|48.01|0
1628524960000|2021-08-09 16:02:40|47.98|47.98|47.97|47.97|47.98|47.98|47.97|47.97|0
1628524970000|2021-08-09 16:02:50|47.98|47.98|48.02|48.02|48.02|48.02|47.98|47.98|0
1628524980000|2021-08-09 16:03:00|47.99|47.99|47.99|47.99|47.99|47.99|47.99|47.99|0
1628524990000|2021-08-09 16:03:10|47.98|47.98|47.98|47.98|47.98|47.98|47.98|47.98|0
1628525000000|2021-08-09 16:03:20|48.03|48.03|48.01|48.01|48.03|48.03|48.01|48.01|0
1628525010000|2021-08-09 16:03:30|47.98|47.98|47.98|47.98|47.98|47.98|47.98|47.98|0
1628525020000|2021-08-09 16:03:40|47.97|47.97|48.03|48.03|48.03|48.03|47.97|47.97|0
1628525030000|2021-08-09 16:03:50|48.02|48.02|48|48|48.02|48.02|48|48|0
1628525040000|2021-08-09 16:04:00|48.02|48.02|47.98|47.98|48.02|48.02|47.98|47.98|0
1628525050000|2021-08-09 16:04:10|47.94|47.94|47.94|47.94|47.94|47.94|47.94|47.94|0
1628525060000|2021-08-09 16:04:20|48.01|48.01|48|48|48.01|48.01|48|48|0
1628525070000|2021-08-09 16:04:30|47.98|47.98|47.96|47.96|47.98|47.98|47.96|47.96|0
1628525080000|2021-08-09 16:04:40|48|48|47.97|47.97|48|48|47.97|47.97|0
1628525090000|2021-08-09 16:04:50|47.95|47.95|47.95|47.95|47.95|47.95|47.95|47.95|0
1628525100000|2021-08-09 16:05:00|47.79|47.79|47.82|47.82|47.82|47.82|47.79|47.79|0
1628525110000|2021-08-09 16:05:10|47.77|47.77|47.86|47.86|47.86|47.86|47.77|47.77|0
1628525120000|2021-08-09 16:05:20|47.88|47.88|47.83|47.83|47.88|47.88|47.83|47.83|0
1628525130000|2021-08-09 16:05:30|47.86|47.86|47.85|47.85|47.86|47.86|47.85|47.85|0
1628525140000|2021-08-09 16:05:40|47.86|47.86|47.88|47.88|47.88|47.88|47.86|47.86|0
1628525150000|2021-08-09 16:05:50|47.87|47.87|47.88|47.88|47.88|47.88|47.87|47.87|0
1628525170000|2021-08-09 16:06:10|47.86|47.86|47.86|47.86|47.86|47.86|47.86|47.86|0
1628525180000|2021-08-09 16:06:20|47.88|47.88|47.84|47.84|47.88|47.88|47.84|47.84|0
1628525190000|2021-08-09 16:06:30|47.88|47.88|47.84|47.84|47.88|47.88|47.84|47.84|0
1628525200000|2021-08-09 16:06:40|47.86|47.86|47.86|47.86|47.86|47.86|47.86|47.86|0
1628525230000|2021-08-09 16:07:10|47.84|47.84|47.88|47.88|47.88|47.88|47.84|47.84|0
1628525240000|2021-08-09 16:07:20|47.82|47.82|47.87|47.87|47.87|47.87|47.82|47.82|0
1628525250000|2021-08-09 16:07:30|47.83|47.83|47.83|47.83|47.83|47.83|47.83|47.83|0
1628525260000|2021-08-09 16:07:40|47.82|47.82|47.84|47.84|47.84|47.84|47.82|47.82|0
1628525270000|2021-08-09 16:07:50|47.85|47.85|47.84|47.84|47.85|47.85|47.84|47.84|0
1628525280000|2021-08-09 16:08:00|47.81|47.81|47.8|47.8|47.81|47.81|47.8|47.8|0
1628525290000|2021-08-09 16:08:10|47.75|47.75|47.78|47.78|47.78|47.78|47.75|47.75|0
1628525300000|2021-08-09 16:08:20|47.75|47.75|47.77|47.77|47.77|47.77|47.75|47.75|0
1628525310000|2021-08-09 16:08:30|47.76|47.76|47.76|47.76|47.76|47.76|47.76|47.76|0
1628525320000|2021-08-09 16:08:40|47.78|47.78|47.76|47.76|47.78|47.78|47.76|47.76|0
1628525340000|2021-08-09 16:09:00|47.8|47.8|47.73|47.73|47.8|47.8|47.73|47.73|0
1628525350000|2021-08-09 16:09:10|47.78|47.78|47.73|47.73|47.78|47.78|47.73|47.73|0
1628525360000|2021-08-09 16:09:20|47.78|47.78|47.78|47.78|47.78|47.78|47.78|47.78|0
1628525370000|2021-08-09 16:09:30|47.8|47.8|47.81|47.81|47.81|47.81|47.8|47.8|0
1628525380000|2021-08-09 16:09:40|47.79|47.79|47.81|47.81|47.81|47.81|47.79|47.79|0
1628525390000|2021-08-09 16:09:50|47.84|47.84|47.78|47.78|47.84|47.84|47.78|47.78|0
1628525400000|2021-08-09 16:10:00|47.8|47.8|47.79|47.79|47.8|47.8|47.79|47.79|0
1628525410000|2021-08-09 16:10:10|47.8|47.8|47.78|47.78|47.8|47.8|47.78|47.78|0
1628525430000|2021-08-09 16:10:30|47.76|47.76|47.75|47.75|47.76|47.76|47.75|47.75|0
1628525440000|2021-08-09 16:10:40|47.76|47.76|47.76|47.76|47.76|47.76|47.76|47.76|0
1628525450000|2021-08-09 16:10:50|47.78|47.78|47.78|47.78|47.78|47.78|47.78|47.78|0
1628525460000|2021-08-09 16:11:00|47.73|47.73|47.8|47.8|47.8|47.8|47.73|47.73|0
1628525480000|2021-08-09 16:11:20|47.81|47.81|47.82|47.82|47.82|47.82|47.81|47.81|0
1628525490000|2021-08-09 16:11:30|47.83|47.83|47.8|47.8|47.83|47.83|47.8|47.8|0
1628525500000|2021-08-09 16:11:40|47.83|47.83|47.81|47.81|47.83|47.83|47.81|47.81|0
1628525510000|2021-08-09 16:11:50|47.82|47.82|47.82|47.82|47.82|47.82|47.82|47.82|0
1628525520000|2021-08-09 16:12:00|47.81|47.81|47.81|47.81|47.81|47.81|47.81|47.81|0
1628525530000|2021-08-09 16:12:10|47.83|47.83|47.88|47.88|47.88|47.88|47.83|47.83|0
1628525540000|2021-08-09 16:12:20|47.89|47.89|47.9|47.9|47.9|47.9|47.89|47.89|0
1628525550000|2021-08-09 16:12:30|47.86|47.86|47.87|47.87|47.87|47.87|47.86|47.86|0
1628525560000|2021-08-09 16:12:40|47.86|47.86|47.93|47.93|47.93|47.93|47.86|47.86|0
1628525570000|2021-08-09 16:12:50|47.85|47.85|47.92|47.92|47.92|47.92|47.85|47.85|0
1628525580000|2021-08-09 16:13:00|47.9|47.9|47.89|47.89|47.9|47.9|47.89|47.89|0
1628525590000|2021-08-09 16:13:10|47.91|47.91|47.91|47.91|47.91|47.91|47.91|47.91|0
1628525600000|2021-08-09 16:13:20|47.9|47.9|47.93|47.93|47.93|47.93|47.9|47.9|0
1628525610000|2021-08-09 16:13:30|47.94|47.94|47.93|47.93|47.94|47.94|47.93|47.93|0
1628525620000|2021-08-09 16:13:40|48.03|48.03|48.03|48.03|48.03|48.03|48.03|48.03|0
1628525630000|2021-08-09 16:13:50|47.97|47.97|47.99|47.99|47.99|47.99|47.97|47.97|0
1628525640000|2021-08-09 16:14:00|48.03|48.03|48.03|48.03|48.03|48.03|48.03|48.03|0
1628525650000|2021-08-09 16:14:10|47.99|47.99|47.98|47.98|47.99|47.99|47.98|47.98|0
1628525660000|2021-08-09 16:14:20|47.99|47.99|47.96|47.96|47.99|47.99|47.96|47.96|0
1628525670000|2021-08-09 16:14:30|47.93|47.93|47.96|47.96|47.96|47.96|47.93|47.93|0
1628525690000|2021-08-09 16:14:50|47.93|47.93|47.88|47.88|47.93|47.93|47.88|47.88|0
1628525700000|2021-08-09 16:15:00|47.94|47.94|47.95|47.95|47.95|47.95|47.94|47.94|0
1628525710000|2021-08-09 16:15:10|47.91|47.91|47.9|47.9|47.91|47.91|47.9|47.9|0
1628525720000|2021-08-09 16:15:20|47.91|47.91|47.91|47.91|47.91|47.91|47.91|47.91|0
1628525730000|2021-08-09 16:15:30|47.88|47.88|47.85|47.85|47.88|47.88|47.85|47.85|0
1628525740000|2021-08-09 16:15:40|47.84|47.84|47.84|47.84|47.84|47.84|47.84|47.84|0
1628525750000|2021-08-09 16:15:50|47.83|47.83|47.84|47.84|47.84|47.84|47.83|47.83|0
1628525760000|2021-08-09 16:16:00|47.88|47.88|47.88|47.88|47.88|47.88|47.88|47.88|0
1628525770000|2021-08-09 16:16:10|47.91|47.91|47.91|47.91|47.91|47.91|47.91|47.91|0
1628525780000|2021-08-09 16:16:20|47.88|47.88|47.88|47.88|47.88|47.88|47.88|47.88|0
1628525790000|2021-08-09 16:16:30|47.9|47.9|47.88|47.88|47.9|47.9|47.88|47.88|0
1628525800000|2021-08-09 16:16:40|47.87|47.87|47.84|47.84|47.87|47.87|47.84|47.84|0
1628525810000|2021-08-09 16:16:50|47.86|47.86|47.86|47.86|47.86|47.86|47.86|47.86|0
1628525820000|2021-08-09 16:17:00|47.87|47.87|47.87|47.87|47.87|47.87|47.87|47.87|0
1628525830000|2021-08-09 16:17:10|47.88|47.88|47.88|47.88|47.88|47.88|47.88|47.88|0
1628525840000|2021-08-09 16:17:20|47.9|47.9|47.9|47.9|47.9|47.9|47.9|47.9|0
1628525850000|2021-08-09 16:17:30|47.93|47.93|47.92|47.92|47.93|47.93|47.92|47.92|0
1628525860000|2021-08-09 16:17:40|47.93|47.93|47.92|47.92|47.93|47.93|47.92|47.92|0
1628525870000|2021-08-09 16:17:50|47.94|47.94|47.94|47.94|47.94|47.94|47.94|47.94|0
1628525880000|2021-08-09 16:18:00|47.95|47.95|47.95|47.95|47.95|47.95|47.95|47.95|0
1628525890000|2021-08-09 16:18:10|48|48|48.01|48.01|48.01|48.01|48|48|0
1628525900000|2021-08-09 16:18:20|47.99|47.99|47.99|47.99|47.99|47.99|47.99|47.99|0
1628525910000|2021-08-09 16:18:30|47.98|47.98|48.04|48.04|48.04|48.04|47.98|47.98|0
1628525920000|2021-08-09 16:18:40|48.01|48.01|48|48|48.01|48.01|48|48|0
1628525930000|2021-08-09 16:18:50|48.03|48.03|48|48|48.03|48.03|48|48|0
1628525940000|2021-08-09 16:19:00|48.03|48.03|48.04|48.04|48.04|48.04|48.03|48.03|0
1628525950000|2021-08-09 16:19:10|48|48|47.97|47.97|48|48|47.97|47.97|0
1628525960000|2021-08-09 16:19:20|48.03|48.03|48.01|48.01|48.03|48.03|48.01|48.01|0
1628525970000|2021-08-09 16:19:30|47.98|47.98|47.97|47.97|47.98|47.98|47.97|47.97|0
1628525980000|2021-08-09 16:19:40|48|48|48|48|48|48|48|48|0
1628525990000|2021-08-09 16:19:50|47.98|47.98|47.99|47.99|47.99|47.99|47.98|47.98|0
1628526000000|2021-08-09 16:20:00|47.96|47.96|47.96|47.96|47.96|47.96|47.96|47.96|0
1628526010000|2021-08-09 16:20:10|47.97|47.97|47.95|47.95|47.97|47.97|47.95|47.95|0
1628526020000|2021-08-09 16:20:20|47.93|47.93|47.96|47.96|47.96|47.96|47.93|47.93|0
1628526030000|2021-08-09 16:20:30|47.93|47.93|47.93|47.93|47.93|47.93|47.93|47.93|0
1628526040000|2021-08-09 16:20:40|47.94|47.94|47.95|47.95|47.95|47.95|47.94|47.94|0
1628526050000|2021-08-09 16:20:50|47.94|47.94|47.94|47.94|47.94|47.94|47.94|47.94|0
1628526060000|2021-08-09 16:21:00|47.93|47.93|47.93|47.93|47.93|47.93|47.93|47.93|0
1628526070000|2021-08-09 16:21:10|47.88|47.88|47.89|47.89|47.89|47.89|47.88|47.88|0
1628526080000|2021-08-09 16:21:20|47.81|47.81|47.8|47.8|47.81|47.81|47.8|47.8|0
1628526090000|2021-08-09 16:21:30|47.85|47.85|47.88|47.88|47.88|47.88|47.85|47.85|0
1628526100000|2021-08-09 16:21:40|47.81|47.81|47.88|47.88|47.88|47.88|47.81|47.81|0
1628526110000|2021-08-09 16:21:50|47.81|47.81|47.85|47.85|47.85|47.85|47.81|47.81|0
1628526120000|2021-08-09 16:22:00|47.84|47.84|47.84|47.84|47.84|47.84|47.84|47.84|0
1628526140000|2021-08-09 16:22:20|47.83|47.83|47.84|47.84|47.84|47.84|47.83|47.83|0
1628526150000|2021-08-09 16:22:30|47.82|47.82|47.85|47.85|47.85|47.85|47.82|47.82|0
1628526160000|2021-08-09 16:22:40|47.84|47.84|47.84|47.84|47.84|47.84|47.84|47.84|0
1628526170000|2021-08-09 16:22:50|47.83|47.83|47.83|47.83|47.83|47.83|47.83|47.83|0
1628526180000|2021-08-09 16:23:00|47.86|47.86|47.86|47.86|47.86|47.86|47.86|47.86|0
1628526190000|2021-08-09 16:23:10|47.76|47.76|47.76|47.76|47.76|47.76|47.76|47.76|0
1628526200000|2021-08-09 16:23:20|47.79|47.79|47.76|47.76|47.79|47.79|47.76|47.76|0
1628526220000|2021-08-09 16:23:40|47.8|47.8|47.75|47.75|47.8|47.8|47.75|47.75|0
1628526230000|2021-08-09 16:23:50|47.77|47.77|47.77|47.77|47.77|47.77|47.77|47.77|0
1628526240000|2021-08-09 16:24:00|47.8|47.8|47.77|47.77|47.8|47.8|47.77|47.77|0
1628526250000|2021-08-09 16:24:10|47.8|47.8|47.78|47.78|47.8|47.8|47.78|47.78|0
1628526260000|2021-08-09 16:24:20|47.8|47.8|47.8|47.8|47.8|47.8|47.8|47.8|0
1628526270000|2021-08-09 16:24:30|47.77|47.77|47.77|47.77|47.77|47.77|47.77|47.77|0
1628526280000|2021-08-09 16:24:40|47.76|47.76|47.76|47.76|47.76|47.76|47.76|47.76|0
1628526290000|2021-08-09 16:24:50|47.74|47.74|47.78|47.78|47.78|47.78|47.74|47.74|0
1628526300000|2021-08-09 16:25:00|47.76|47.76|47.76|47.76|47.76|47.76|47.76|47.76|0
1628526320000|2021-08-09 16:25:20|47.77|47.77|47.77|47.77|47.77|47.77|47.77|47.77|0
1628526330000|2021-08-09 16:25:30|47.78|47.78|47.79|47.79|47.79|47.79|47.78|47.78|0
1628526340000|2021-08-09 16:25:40|47.78|47.78|47.79|47.79|47.79|47.79|47.78|47.78|0
1628526350000|2021-08-09 16:25:50|47.78|47.78|47.78|47.78|47.78|47.78|47.78|47.78|0
1628526360000|2021-08-09 16:26:00|47.76|47.76|47.75|47.75|47.76|47.76|47.75|47.75|0
1628526370000|2021-08-09 16:26:10|47.77|47.77|47.77|47.77|47.77|47.77|47.77|47.77|0
1628526380000|2021-08-09 16:26:20|47.73|47.73|47.73|47.73|47.73|47.73|47.73|47.73|0
1628526390000|2021-08-09 16:26:30|47.75|47.75|47.73|47.73|47.75|47.75|47.73|47.73|0
1628526400000|2021-08-09 16:26:40|47.74|47.74|47.68|47.68|47.74|47.74|47.68|47.68|0
1628526410000|2021-08-09 16:26:50|47.72|47.72|47.73|47.73|47.73|47.73|47.72|47.72|0
1628526420000|2021-08-09 16:27:00|47.71|47.71|47.68|47.68|47.71|47.71|47.68|47.68|0
1628526430000|2021-08-09 16:27:10|47.71|47.71|47.67|47.67|47.71|47.71|47.67|47.67|0
1628526440000|2021-08-09 16:27:20|47.68|47.68|47.54|47.54|47.68|47.68|47.54|47.54|0
1628526450000|2021-08-09 16:27:30|47.48|47.48|47.48|47.48|47.48|47.48|47.48|47.48|0
1628526460000|2021-08-09 16:27:40|47.59|47.59|47.54|47.54|47.59|47.59|47.54|47.54|0
1628526470000|2021-08-09 16:27:50|47.53|47.53|47.59|47.59|47.59|47.59|47.53|47.53|0
1628526480000|2021-08-09 16:28:00|47.55|47.55|47.55|47.55|47.55|47.55|47.55|47.55|0
1628526490000|2021-08-09 16:28:10|47.57|47.57|47.58|47.58|47.58|47.58|47.57|47.57|0
1628526500000|2021-08-09 16:28:20|47.54|47.54|47.63|47.63|47.63|47.63|47.54|47.54|0
1628526510000|2021-08-09 16:28:30|47.55|47.55|47.56|47.56|47.56|47.56|47.55|47.55|0
1628526520000|2021-08-09 16:28:40|47.58|47.58|47.53|47.53|47.58|47.58|47.53|47.53|0
1628526530000|2021-08-09 16:28:50|47.54|47.54|47.52|47.52|47.54|47.54|47.52|47.52|0
1628526540000|2021-08-09 16:29:00|47.51|47.51|47.53|47.53|47.53|47.53|47.51|47.51|0
1628526550000|2021-08-09 16:29:10|47.56|47.56|47.55|47.55|47.56|47.56|47.55|47.55|0
1628526560000|2021-08-09 16:29:20|47.57|47.57|47.57|47.57|47.57|47.57|47.57|47.57|0
1628526570000|2021-08-09 16:29:30|47.59|47.59|47.56|47.56|47.59|47.59|47.56|47.56|0
1628526580000|2021-08-09 16:29:40|47.55|47.55|47.57|47.57|47.57|47.57|47.55|47.55|0
1628526590000|2021-08-09 16:29:50|47.55|47.55|47.51|47.51|47.55|47.55|47.51|47.51|0
1628526600000|2021-08-09 16:30:00|47.5|47.5|47.55|47.55|47.55|47.55|47.5|47.5|0
1628526610000|2021-08-09 16:30:10|47.56|47.56|47.56|47.56|47.56|47.56|47.56|47.56|0
1628526620000|2021-08-09 16:30:20|47.54|47.54|47.55|47.55|47.55|47.55|47.54|47.54|0
1628526630000|2021-08-09 16:30:30|47.56|47.56|47.56|47.56|47.56|47.56|47.56|47.56|0
1628526640000|2021-08-09 16:30:40|47.63|47.63|47.59|47.59|47.63|47.63|47.59|47.59|0
1628526650000|2021-08-09 16:30:50|47.61|47.61|47.59|47.59|47.61|47.61|47.59|47.59|0
1628526660000|2021-08-09 16:31:00|47.6|47.6|47.56|47.56|47.6|47.6|47.56|47.56|0
1628526670000|2021-08-09 16:31:10|47.55|47.55|47.57|47.57|47.57|47.57|47.55|47.55|0
1628526680000|2021-08-09 16:31:20|47.51|47.51|47.53|47.53|47.53|47.53|47.51|47.51|0
1628526690000|2021-08-09 16:31:30|47.51|47.51|47.51|47.51|47.51|47.51|47.51|47.51|0
1628526700000|2021-08-09 16:31:40|47.48|47.48|47.48|47.48|47.48|47.48|47.48|47.48|0
1628526710000|2021-08-09 16:31:50|47.49|47.49|47.53|47.53|47.53|47.53|47.49|47.49|0
1628526720000|2021-08-09 16:32:00|47.58|47.58|47.58|47.58|47.58|47.58|47.58|47.58|0
1628526730000|2021-08-09 16:32:10|47.48|47.48|47.57|47.57|47.57|47.57|47.48|47.48|0
1628526740000|2021-08-09 16:32:20|47.53|47.53|47.51|47.51|47.53|47.53|47.51|47.51|0
1628526750000|2021-08-09 16:32:30|47.53|47.53|47.53|47.53|47.53|47.53|47.53|47.53|0
1628526760000|2021-08-09 16:32:40|47.55|47.55|47.54|47.54|47.55|47.55|47.54|47.54|0
1628526770000|2021-08-09 16:32:50|47.51|47.51|47.54|47.54|47.54|47.54|47.51|47.51|0
1628526780000|2021-08-09 16:33:00|47.57|47.57|47.56|47.56|47.57|47.57|47.56|47.56|0
1628526790000|2021-08-09 16:33:10|47.57|47.57|47.54|47.54|47.57|47.57|47.54|47.54|0
1628526800000|2021-08-09 16:33:20|47.53|47.53|47.53|47.53|47.53|47.53|47.53|47.53|0
1628526810000|2021-08-09 16:33:30|47.54|47.54|47.51|47.51|47.54|47.54|47.51|47.51|0
1628526820000|2021-08-09 16:33:40|47.54|47.54|47.52|47.52|47.54|47.54|47.52|47.52|0
1628526840000|2021-08-09 16:34:00|47.55|47.55|47.53|47.53|47.55|47.55|47.53|47.53|0
1628526850000|2021-08-09 16:34:10|47.55|47.55|47.54|47.54|47.55|47.55|47.54|47.54|0
1628526860000|2021-08-09 16:34:20|47.53|47.53|47.55|47.55|47.55|47.55|47.53|47.53|0
1628526870000|2021-08-09 16:34:30|47.5|47.5|47.54|47.54|47.54|47.54|47.5|47.5|0
1628526880000|2021-08-09 16:34:40|47.55|47.55|47.55|47.55|47.55|47.55|47.55|47.55|0
1628526890000|2021-08-09 16:34:50|47.72|47.72|47.67|47.67|47.72|47.72|47.67|47.67|0
1628526900000|2021-08-09 16:35:00|47.64|47.64|47.64|47.64|47.64|47.64|47.64|47.64|0
1628526910000|2021-08-09 16:35:10|47.69|47.69|47.76|47.76|47.76|47.76|47.69|47.69|0
1628526920000|2021-08-09 16:35:20|47.9|47.9|47.73|47.73|47.9|47.9|47.73|47.73|0
1628526930000|2021-08-09 16:35:30|47.75|47.75|47.73|47.73|47.75|47.75|47.73|47.73|0
1628526940000|2021-08-09 16:35:40|47.96|47.96|47.8|47.8|47.96|47.96|47.8|47.8|0
1628526960000|2021-08-09 16:36:00|47.83|47.83|47.82|47.82|47.83|47.83|47.82|47.82|0
1628526970000|2021-08-09 16:36:10|47.85|47.85|47.84|47.84|47.85|47.85|47.84|47.84|0
1628526980000|2021-08-09 16:36:20|47.81|47.81|47.8|47.8|47.81|47.81|47.8|47.8|0
1628526990000|2021-08-09 16:36:30|47.77|47.77|47.83|47.83|47.83|47.83|47.77|47.77|0
1628527000000|2021-08-09 16:36:40|47.82|47.82|47.84|47.84|47.84|47.84|47.82|47.82|0
1628527010000|2021-08-09 16:36:50|47.81|47.81|47.85|47.85|47.85|47.85|47.81|47.81|0
1628527020000|2021-08-09 16:37:00|47.86|47.86|47.81|47.81|47.86|47.86|47.81|47.81|0
1628527030000|2021-08-09 16:37:10|47.78|47.78|47.68|47.68|47.78|47.78|47.68|47.68|0
1628527040000|2021-08-09 16:37:20|47.69|47.69|47.75|47.75|47.75|47.75|47.69|47.69|0
1628527050000|2021-08-09 16:37:30|47.74|47.74|47.78|47.78|47.78|47.78|47.74|47.74|0
1628527060000|2021-08-09 16:37:40|47.73|47.73|47.78|47.78|47.78|47.78|47.73|47.73|0
1628527070000|2021-08-09 16:37:50|47.75|47.75|47.75|47.75|47.75|47.75|47.75|47.75|0
1628527080000|2021-08-09 16:38:00|47.72|47.72|47.77|47.77|47.77|47.77|47.72|47.72|0
1628527090000|2021-08-09 16:38:10|47.78|47.78|47.75|47.75|47.78|47.78|47.75|47.75|0
1628527100000|2021-08-09 16:38:20|47.78|47.78|47.8|47.8|47.8|47.8|47.78|47.78|0
1628527110000|2021-08-09 16:38:30|47.83|47.83|47.83|47.83|47.83|47.83|47.83|47.83|0
1628527120000|2021-08-09 16:38:40|47.84|47.84|47.81|47.81|47.84|47.84|47.81|47.81|0
1628527130000|2021-08-09 16:38:50|47.82|47.82|47.84|47.84|47.84|47.84|47.82|47.82|0
1628527140000|2021-08-09 16:39:00|47.85|47.85|47.88|47.88|47.88|47.88|47.85|47.85|0
1628527150000|2021-08-09 16:39:10|47.82|47.82|48.01|48.01|48.01|48.01|47.82|47.82|0
1628527160000|2021-08-09 16:39:20|47.96|47.96|47.93|47.93|47.96|47.96|47.93|47.93|0
1628527170000|2021-08-09 16:39:30|47.89|47.89|47.99|47.99|47.99|47.99|47.89|47.89|0
1628527180000|2021-08-09 16:39:40|48.01|48.01|48.01|48.01|48.01|48.01|48.01|48.01|0
1628527190000|2021-08-09 16:39:50|48.09|48.09|48.09|48.09|48.09|48.09|48.09|48.09|0
1628527200000|2021-08-09 16:40:00|48.11|48.11|48.11|48.11|48.11|48.11|48.11|48.11|0
1628527210000|2021-08-09 16:40:10|48.09|48.09|48.14|48.14|48.14|48.14|48.09|48.09|0
1628527220000|2021-08-09 16:40:20|48.12|48.12|48.07|48.07|48.12|48.12|48.07|48.07|0
1628527230000|2021-08-09 16:40:30|48.11|48.11|48.05|48.05|48.11|48.11|48.05|48.05|0
1628527240000|2021-08-09 16:40:40|48.04|48.04|48.03|48.03|48.04|48.04|48.03|48.03|0
1628527250000|2021-08-09 16:40:50|48.02|48.02|47.94|47.94|48.02|48.02|47.94|47.94|0
1628527260000|2021-08-09 16:41:00|47.95|47.95|48.01|48.01|48.01|48.01|47.95|47.95|0
1628527270000|2021-08-09 16:41:10|48.05|48.05|48.05|48.05|48.05|48.05|48.05|48.05|0
1628527280000|2021-08-09 16:41:20|48.03|48.03|47.94|47.94|48.03|48.03|47.94|47.94|0
1628527290000|2021-08-09 16:41:30|47.97|47.97|47.91|47.91|47.97|47.97|47.91|47.91|0
1628527300000|2021-08-09 16:41:40|47.89|47.89|47.86|47.86|47.89|47.89|47.86|47.86|0
1628527310000|2021-08-09 16:41:50|47.9|47.9|47.94|47.94|47.94|47.94|47.9|47.9|0
1628527320000|2021-08-09 16:42:00|47.9|47.9|47.91|47.91|47.91|47.91|47.9|47.9|0
1628527330000|2021-08-09 16:42:10|47.92|47.92|47.92|47.92|47.92|47.92|47.92|47.92|0
1628527340000|2021-08-09 16:42:20|47.91|47.91|47.91|47.91|47.91|47.91|47.91|47.91|0
1628527350000|2021-08-09 16:42:30|47.86|47.86|47.85|47.85|47.86|47.86|47.85|47.85|0
1628527360000|2021-08-09 16:42:40|47.88|47.88|47.86|47.86|47.88|47.88|47.86|47.86|0
1628527370000|2021-08-09 16:42:50|47.87|47.87|47.87|47.87|47.87|47.87|47.87|47.87|0
1628527380000|2021-08-09 16:43:00|47.92|47.92|47.86|47.86|47.92|47.92|47.86|47.86|0
1628527390000|2021-08-09 16:43:10|47.88|47.88|47.89|47.89|47.89|47.89|47.88|47.88|0
1628527400000|2021-08-09 16:43:20|47.91|47.91|47.89|47.89|47.91|47.91|47.89|47.89|0
1628527410000|2021-08-09 16:43:30|47.87|47.87|47.89|47.89|47.89|47.89|47.87|47.87|0
1628527420000|2021-08-09 16:43:40|47.84|47.84|47.81|47.81|47.84|47.84|47.81|47.81|0
1628527430000|2021-08-09 16:43:50|47.82|47.82|47.9|47.9|47.9|47.9|47.82|47.82|0
1628527440000|2021-08-09 16:44:00|47.88|47.88|47.85|47.85|47.88|47.88|47.85|47.85|0
1628527450000|2021-08-09 16:44:10|47.84|47.84|47.85|47.85|47.85|47.85|47.84|47.84|0
1628527460000|2021-08-09 16:44:20|47.79|47.79|47.79|47.79|47.79|47.79|47.79|47.79|0
1628527470000|2021-08-09 16:44:30|47.75|47.75|47.8|47.8|47.8|47.8|47.75|47.75|0
1628527480000|2021-08-09 16:44:40|47.74|47.74|47.77|47.77|47.77|47.77|47.74|47.74|0
1628527490000|2021-08-09 16:44:50|47.76|47.76|47.76|47.76|47.76|47.76|47.76|47.76|0
1628527500000|2021-08-09 16:45:00|47.78|47.78|47.73|47.73|47.78|47.78|47.73|47.73|0
1628527510000|2021-08-09 16:45:10|47.78|47.78|47.78|47.78|47.78|47.78|47.78|47.78|0
1628527520000|2021-08-09 16:45:20|47.77|47.77|47.79|47.79|47.79|47.79|47.77|47.77|0
1628527530000|2021-08-09 16:45:30|47.73|47.73|47.8|47.8|47.8|47.8|47.73|47.73|0
1628527540000|2021-08-09 16:45:40|47.81|47.81|47.8|47.8|47.81|47.81|47.8|47.8|0
1628527550000|2021-08-09 16:45:50|47.88|47.88|47.85|47.85|47.88|47.88|47.85|47.85|0
1628527560000|2021-08-09 16:46:00|47.81|47.81|47.84|47.84|47.84|47.84|47.81|47.81|0
1628527570000|2021-08-09 16:46:10|47.83|47.83|47.83|47.83|47.83|47.83|47.83|47.83|0
1628527580000|2021-08-09 16:46:20|47.79|47.79|47.8|47.8|47.8|47.8|47.79|47.79|0
1628527590000|2021-08-09 16:46:30|47.78|47.78|47.79|47.79|47.79|47.79|47.78|47.78|0
1628527600000|2021-08-09 16:46:40|47.8|47.8|47.76|47.76|47.8|47.8|47.76|47.76|0
1628527610000|2021-08-09 16:46:50|47.8|47.8|47.8|47.8|47.8|47.8|47.8|47.8|0
1628527620000|2021-08-09 16:47:00|47.78|47.78|47.8|47.8|47.8|47.8|47.78|47.78|0
1628527630000|2021-08-09 16:47:10|47.77|47.77|47.77|47.77|47.77|47.77|47.77|47.77|0
1628527640000|2021-08-09 16:47:20|47.79|47.79|47.79|47.79|47.79|47.79|47.79|47.79|0
1628527650000|2021-08-09 16:47:30|47.76|47.76|47.77|47.77|47.77|47.77|47.76|47.76|0
1628527660000|2021-08-09 16:47:40|47.79|47.79|47.8|47.8|47.8|47.8|47.79|47.79|0
1628527670000|2021-08-09 16:47:50|47.77|47.77|47.79|47.79|47.79|47.79|47.77|47.77|0
1628527680000|2021-08-09 16:48:00|47.78|47.78|47.8|47.8|47.8|47.8|47.78|47.78|0
1628527690000|2021-08-09 16:48:10|47.83|47.83|47.81|47.81|47.83|47.83|47.81|47.81|0
1628527700000|2021-08-09 16:48:20|47.8|47.8|47.83|47.83|47.83|47.83|47.8|47.8|0
1628527710000|2021-08-09 16:48:30|47.74|47.74|47.82|47.82|47.82|47.82|47.74|47.74|0
1628527720000|2021-08-09 16:48:40|47.78|47.78|47.76|47.76|47.78|47.78|47.76|47.76|0
1628527730000|2021-08-09 16:48:50|47.73|47.73|47.78|47.78|47.78|47.78|47.73|47.73|0
1628527740000|2021-08-09 16:49:00|47.77|47.77|47.72|47.72|47.77|47.77|47.72|47.72|0
1628527750000|2021-08-09 16:49:10|47.69|47.69|47.69|47.69|47.69|47.69|47.69|47.69|0
1628527760000|2021-08-09 16:49:20|47.73|47.73|47.72|47.72|47.73|47.73|47.72|47.72|0
1628527770000|2021-08-09 16:49:30|47.77|47.77|47.83|47.83|47.83|47.83|47.77|47.77|0
1628527780000|2021-08-09 16:49:40|47.84|47.84|47.78|47.78|47.84|47.84|47.78|47.78|0
1628527790000|2021-08-09 16:49:50|47.81|47.81|47.83|47.83|47.83|47.83|47.81|47.81|0
1628527800000|2021-08-09 16:50:00|47.82|47.82|47.82|47.82|47.82|47.82|47.82|47.82|0
1628527820000|2021-08-09 16:50:20|47.79|47.79|47.79|47.79|47.79|47.79|47.79|47.79|0
1628527830000|2021-08-09 16:50:30|47.82|47.82|47.84|47.84|47.84|47.84|47.82|47.82|0
1628527840000|2021-08-09 16:50:40|47.83|47.83|47.84|47.84|47.84|47.84|47.83|47.83|0
1628527850000|2021-08-09 16:50:50|47.85|47.85|47.85|47.85|47.85|47.85|47.85|47.85|0
1628527860000|2021-08-09 16:51:00|47.8|47.8|47.79|47.79|47.8|47.8|47.79|47.79|0
1628527870000|2021-08-09 16:51:10|47.84|47.84|47.86|47.86|47.86|47.86|47.84|47.84|0
1628527880000|2021-08-09 16:51:20|47.85|47.85|47.83|47.83|47.85|47.85|47.83|47.83|0
1628527890000|2021-08-09 16:51:30|47.85|47.85|47.86|47.86|47.86|47.86|47.85|47.85|0
1628527900000|2021-08-09 16:51:40|47.85|47.85|47.84|47.84|47.85|47.85|47.84|47.84|0
1628527910000|2021-08-09 16:51:50|47.85|47.85|47.85|47.85|47.85|47.85|47.85|47.85|0
1628527920000|2021-08-09 16:52:00|47.78|47.78|47.71|47.71|47.78|47.78|47.71|47.71|0
1628527930000|2021-08-09 16:52:10|47.73|47.73|47.68|47.68|47.73|47.73|47.68|47.68|0
1628527940000|2021-08-09 16:52:20|47.7|47.7|47.68|47.68|47.7|47.7|47.68|47.68|0
1628527950000|2021-08-09 16:52:30|47.65|47.65|47.71|47.71|47.71|47.71|47.65|47.65|0
1628527960000|2021-08-09 16:52:40|47.7|47.7|47.72|47.72|47.72|47.72|47.7|47.7|0
1628527970000|2021-08-09 16:52:50|47.71|47.71|47.68|47.68|47.71|47.71|47.68|47.68|0
1628527980000|2021-08-09 16:53:00|47.73|47.73|47.72|47.72|47.73|47.73|47.72|47.72|0
1628527990000|2021-08-09 16:53:10|47.7|47.7|47.7|47.7|47.7|47.7|47.7|47.7|0
1628528000000|2021-08-09 16:53:20|47.69|47.69|47.69|47.69|47.69|47.69|47.69|47.69|0
1628528010000|2021-08-09 16:53:30|47.73|47.73|47.73|47.73|47.73|47.73|47.73|47.73|0
1628528020000|2021-08-09 16:53:40|47.7|47.7|47.75|47.75|47.75|47.75|47.7|47.7|0
1628528030000|2021-08-09 16:53:50|47.72|47.72|47.72|47.72|47.72|47.72|47.72|47.72|0
1628528040000|2021-08-09 16:54:00|47.74|47.74|47.78|47.78|47.78|47.78|47.74|47.74|0
1628528050000|2021-08-09 16:54:10|47.83|47.83|47.83|47.83|47.83|47.83|47.83|47.83|0
1628528060000|2021-08-09 16:54:20|47.78|47.78|47.81|47.81|47.81|47.81|47.78|47.78|0
1628528070000|2021-08-09 16:54:30|47.78|47.78|47.8|47.8|47.8|47.8|47.78|47.78|0
1628528080000|2021-08-09 16:54:40|47.78|47.78|47.78|47.78|47.78|47.78|47.78|47.78|0
1628528090000|2021-08-09 16:54:50|47.73|47.73|47.77|47.77|47.77|47.77|47.73|47.73|0
1628528100000|2021-08-09 16:55:00|47.72|47.72|47.72|47.72|47.72|47.72|47.72|47.72|0
1628528110000|2021-08-09 16:55:10|47.73|47.73|47.74|47.74|47.74|47.74|47.73|47.73|0
1628528120000|2021-08-09 16:55:20|47.75|47.75|47.7|47.7|47.75|47.75|47.7|47.7|0
1628528130000|2021-08-09 16:55:30|47.76|47.76|47.76|47.76|47.76|47.76|47.76|47.76|0
1628528140000|2021-08-09 16:55:40|47.73|47.73|47.73|47.73|47.73|47.73|47.73|47.73|0
1628528150000|2021-08-09 16:55:50|47.77|47.77|47.75|47.75|47.77|47.77|47.75|47.75|0
1628528160000|2021-08-09 16:56:00|47.76|47.76|47.76|47.76|47.76|47.76|47.76|47.76|0
1628528170000|2021-08-09 16:56:10|47.77|47.77|47.78|47.78|47.78|47.78|47.77|47.77|0
1628528180000|2021-08-09 16:56:20|47.77|47.77|47.77|47.77|47.77|47.77|47.77|47.77|0
1628528190000|2021-08-09 16:56:30|47.76|47.76|47.76|47.76|47.76|47.76|47.76|47.76|0
1628528200000|2021-08-09 16:56:40|47.77|47.77|47.77|47.77|47.77|47.77|47.77|47.77|0
1628528210000|2021-08-09 16:56:50|47.73|47.73|47.75|47.75|47.75|47.75|47.73|47.73|0
1628528220000|2021-08-09 16:57:00|47.72|47.72|47.72|47.72|47.72|47.72|47.72|47.72|0
1628528230000|2021-08-09 16:57:10|47.7|47.7|47.69|47.69|47.7|47.7|47.69|47.69|0
1628528240000|2021-08-09 16:57:20|47.67|47.67|47.65|47.65|47.67|47.67|47.65|47.65|0
1628528250000|2021-08-09 16:57:30|47.67|47.67|47.67|47.67|47.67|47.67|47.67|47.67|0
1628528260000|2021-08-09 16:57:40|47.68|47.68|47.69|47.69|47.69|47.69|47.68|47.68|0
1628528270000|2021-08-09 16:57:50|47.72|47.72|47.73|47.73|47.73|47.73|47.72|47.72|0
1628528280000|2021-08-09 16:58:00|47.69|47.69|47.72|47.72|47.72|47.72|47.69|47.69|0
1628528300000|2021-08-09 16:58:20|47.68|47.68|47.72|47.72|47.72|47.72|47.68|47.68|0
1628528320000|2021-08-09 16:58:40|47.75|47.75|47.74|47.74|47.75|47.75|47.74|47.74|0
1628528340000|2021-08-09 16:59:00|47.72|47.72|47.72|47.72|47.72|47.72|47.72|47.72|0
1628528350000|2021-08-09 16:59:10|47.73|47.73|47.71|47.71|47.73|47.73|47.71|47.71|0
1628528360000|2021-08-09 16:59:20|47.74|47.74|47.72|47.72|47.74|47.74|47.72|47.72|0
1628528370000|2021-08-09 16:59:30|47.7|47.7|47.74|47.74|47.74|47.74|47.7|47.7|0
1628528380000|2021-08-09 16:59:40|47.71|47.71|47.74|47.74|47.74|47.74|47.71|47.71|0
1628528390000|2021-08-09 16:59:50|47.75|47.75|47.83|47.83|47.83|47.83|47.75|47.75|0
1628528400000|2021-08-09 17:00:00|47.82|47.82|47.76|47.76|47.82|47.82|47.76|47.76|0
1628528410000|2021-08-09 17:00:10|47.79|47.79|47.78|47.78|47.79|47.79|47.78|47.78|0
1628528420000|2021-08-09 17:00:20|47.75|47.75|47.74|47.74|47.75|47.75|47.74|47.74|0
1628528430000|2021-08-09 17:00:30|47.78|47.78|47.76|47.76|47.78|47.78|47.76|47.76|0
1628528440000|2021-08-09 17:00:40|47.79|47.79|47.79|47.79|47.79|47.79|47.79|47.79|0
1628528450000|2021-08-09 17:00:50|47.83|47.83|47.79|47.79|47.83|47.83|47.79|47.79|0
1628528470000|2021-08-09 17:01:10|47.83|47.83|47.81|47.81|47.83|47.83|47.81|47.81|0
1628528480000|2021-08-09 17:01:20|47.77|47.77|47.77|47.77|47.77|47.77|47.77|47.77|0
1628528490000|2021-08-09 17:01:30|47.76|47.76|47.74|47.74|47.76|47.76|47.74|47.74|0
1628528500000|2021-08-09 17:01:40|47.75|47.75|47.75|47.75|47.75|47.75|47.75|47.75|0
1628528510000|2021-08-09 17:01:50|47.77|47.77|47.74|47.74|47.77|47.77|47.74|47.74|0
1628528520000|2021-08-09 17:02:00|47.75|47.75|47.77|47.77|47.77|47.77|47.75|47.75|0
1628528540000|2021-08-09 17:02:20|47.78|47.78|47.78|47.78|47.78|47.78|47.78|47.78|0
1628528550000|2021-08-09 17:02:30|47.76|47.76|47.76|47.76|47.76|47.76|47.76|47.76|0
1628528560000|2021-08-09 17:02:40|47.72|47.72|47.75|47.75|47.75|47.75|47.72|47.72|0
1628528570000|2021-08-09 17:02:50|47.78|47.78|47.72|47.72|47.78|47.78|47.72|47.72|0
1628528580000|2021-08-09 17:03:00|47.76|47.76|47.76|47.76|47.76|47.76|47.76|47.76|0
1628528590000|2021-08-09 17:03:10|47.72|47.72|47.72|47.72|47.72|47.72|47.72|47.72|0
1628528600000|2021-08-09 17:03:20|47.68|47.68|47.69|47.69|47.69|47.69|47.68|47.68|0
1628528610000|2021-08-09 17:03:30|47.72|47.72|47.72|47.72|47.72|47.72|47.72|47.72|0
1628528620000|2021-08-09 17:03:40|47.71|47.71|47.73|47.73|47.73|47.73|47.71|47.71|0
1628528650000|2021-08-09 17:04:10|47.72|47.72|47.73|47.73|47.73|47.73|47.72|47.72|0
1628528660000|2021-08-09 17:04:20|47.68|47.68|47.72|47.72|47.72|47.72|47.68|47.68|0
1628528670000|2021-08-09 17:04:30|47.7|47.7|47.7|47.7|47.7|47.7|47.7|47.7|0
1628528680000|2021-08-09 17:04:40|47.71|47.71|47.73|47.73|47.73|47.73|47.71|47.71|0
1628528690000|2021-08-09 17:04:50|47.74|47.74|47.73|47.73|47.74|47.74|47.73|47.73|0
1628528700000|2021-08-09 17:05:00|47.68|47.68|47.66|47.66|47.68|47.68|47.66|47.66|0
1628528710000|2021-08-09 17:05:10|47.65|47.65|47.69|47.69|47.69|47.69|47.65|47.65|0
1628528720000|2021-08-09 17:05:20|47.66|47.66|47.72|47.72|47.72|47.72|47.66|47.66|0
1628528730000|2021-08-09 17:05:30|47.69|47.69|47.71|47.71|47.71|47.71|47.69|47.69|0
1628528740000|2021-08-09 17:05:40|47.7|47.7|47.7|47.7|47.7|47.7|47.7|47.7|0
1628528750000|2021-08-09 17:05:50|47.71|47.71|47.72|47.72|47.72|47.72|47.71|47.71|0
1628528760000|2021-08-09 17:06:00|47.74|47.74|47.74|47.74|47.74|47.74|47.74|47.74|0
1628528770000|2021-08-09 17:06:10|47.73|47.73|47.76|47.76|47.76|47.76|47.73|47.73|0
1628528780000|2021-08-09 17:06:20|47.74|47.74|47.74|47.74|47.74|47.74|47.74|47.74|0
1628528790000|2021-08-09 17:06:30|47.73|47.73|47.75|47.75|47.75|47.75|47.73|47.73|0
1628528800000|2021-08-09 17:06:40|47.76|47.76|47.74|47.74|47.76|47.76|47.74|47.74|0
1628528810000|2021-08-09 17:06:50|47.76|47.76|47.76|47.76|47.76|47.76|47.76|47.76|0
1628528820000|2021-08-09 17:07:00|47.74|47.74|47.74|47.74|47.74|47.74|47.74|47.74|0
1628528830000|2021-08-09 17:07:10|47.73|47.73|47.72|47.72|47.73|47.73|47.72|47.72|0
1628528840000|2021-08-09 17:07:20|47.69|47.69|47.69|47.69|47.69|47.69|47.69|47.69|0
1628528850000|2021-08-09 17:07:30|47.71|47.71|47.71|47.71|47.71|47.71|47.71|47.71|0
1628528860000|2021-08-09 17:07:40|47.68|47.68|47.68|47.68|47.68|47.68|47.68|47.68|0
1628528870000|2021-08-09 17:07:50|47.71|47.71|47.71|47.71|47.71|47.71|47.71|47.71|0
1628528880000|2021-08-09 17:08:00|47.7|47.7|47.67|47.67|47.7|47.7|47.67|47.67|0
1628528890000|2021-08-09 17:08:10|47.69|47.69|47.71|47.71|47.71|47.71|47.69|47.69|0
1628528900000|2021-08-09 17:08:20|47.72|47.72|47.72|47.72|47.72|47.72|47.72|47.72|0
1628528910000|2021-08-09 17:08:30|47.68|47.68|47.68|47.68|47.68|47.68|47.68|47.68|0
1628528920000|2021-08-09 17:08:40|47.69|47.69|47.69|47.69|47.69|47.69|47.69|47.69|0
1628528930000|2021-08-09 17:08:50|47.68|47.68|47.68|47.68|47.68|47.68|47.68|47.68|0
1628528940000|2021-08-09 17:09:00|47.67|47.67|47.63|47.63|47.67|47.67|47.63|47.63|0
1628528950000|2021-08-09 17:09:10|47.56|47.56|47.63|47.63|47.63|47.63|47.56|47.56|0
1628528960000|2021-08-09 17:09:20|47.59|47.59|47.59|47.59|47.59|47.59|47.59|47.59|0
1628528970000|2021-08-09 17:09:30|47.57|47.57|47.58|47.58|47.58|47.58|47.57|47.57|0
1628528980000|2021-08-09 17:09:40|47.61|47.61|47.61|47.61|47.61|47.61|47.61|47.61|0
1628528990000|2021-08-09 17:09:50|47.62|47.62|47.62|47.62|47.62|47.62|47.62|47.62|0
1628529000000|2021-08-09 17:10:00|47.59|47.59|47.63|47.63|47.63|47.63|47.59|47.59|0
1628529010000|2021-08-09 17:10:10|47.61|47.61|47.61|47.61|47.61|47.61|47.61|47.61|0
1628529020000|2021-08-09 17:10:20|47.6|47.6|47.62|47.62|47.62|47.62|47.6|47.6|0
1628529030000|2021-08-09 17:10:30|47.63|47.63|47.63|47.63|47.63|47.63|47.63|47.63|0
1628529040000|2021-08-09 17:10:40|47.66|47.66|47.68|47.68|47.68|47.68|47.66|47.66|0
1628529050000|2021-08-09 17:10:50|47.69|47.69|47.68|47.68|47.69|47.69|47.68|47.68|0
1628529060000|2021-08-09 17:11:00|47.66|47.66|47.65|47.65|47.66|47.66|47.65|47.65|0
1628529070000|2021-08-09 17:11:10|47.66|47.66|47.66|47.66|47.66|47.66|47.66|47.66|0
1628529080000|2021-08-09 17:11:20|47.64|47.64|47.68|47.68|47.68|47.68|47.64|47.64|0
1628529090000|2021-08-09 17:11:30|47.67|47.67|47.67|47.67|47.67|47.67|47.67|47.67|0
1628529100000|2021-08-09 17:11:40|47.65|47.65|47.65|47.65|47.65|47.65|47.65|47.65|0
1628529110000|2021-08-09 17:11:50|47.67|47.67|47.67|47.67|47.67|47.67|47.67|47.67|0
1628529120000|2021-08-09 17:12:00|47.74|47.74|47.72|47.72|47.74|47.74|47.72|47.72|0
1628529130000|2021-08-09 17:12:10|47.68|47.68|47.7|47.7|47.7|47.7|47.68|47.68|0
1628529140000|2021-08-09 17:12:20|47.68|47.68|47.7|47.7|47.7|47.7|47.68|47.68|0
1628529150000|2021-08-09 17:12:30|47.72|47.72|47.69|47.69|47.72|47.72|47.69|47.69|0
1628529160000|2021-08-09 17:12:40|47.72|47.72|47.72|47.72|47.72|47.72|47.72|47.72|0
1628529170000|2021-08-09 17:12:50|47.73|47.73|47.73|47.73|47.73|47.73|47.73|47.73|0
1628529180000|2021-08-09 17:13:00|47.72|47.72|47.74|47.74|47.74|47.74|47.72|47.72|0
1628529190000|2021-08-09 17:13:10|47.7|47.7|47.72|47.72|47.72|47.72|47.7|47.7|0
1628529200000|2021-08-09 17:13:20|47.73|47.73|47.73|47.73|47.73|47.73|47.73|47.73|0
1628529210000|2021-08-09 17:13:30|47.74|47.74|47.74|47.74|47.74|47.74|47.74|47.74|0
1628529220000|2021-08-09 17:13:40|47.73|47.73|47.72|47.72|47.73|47.73|47.72|47.72|0
1628529230000|2021-08-09 17:13:50|47.68|47.68|47.68|47.68|47.68|47.68|47.68|47.68|0
1628529240000|2021-08-09 17:14:00|47.74|47.74|47.73|47.73|47.74|47.74|47.73|47.73|0
1628529250000|2021-08-09 17:14:10|47.74|47.74|47.74|47.74|47.74|47.74|47.74|47.74|0
1628529260000|2021-08-09 17:14:20|47.73|47.73|47.72|47.72|47.73|47.73|47.72|47.72|0
1628529270000|2021-08-09 17:14:30|47.74|47.74|47.72|47.72|47.74|47.74|47.72|47.72|0
1628529280000|2021-08-09 17:14:40|47.74|47.74|47.74|47.74|47.74|47.74|47.74|47.74|0
1628529290000|2021-08-09 17:14:50|47.75|47.75|47.72|47.72|47.75|47.75|47.72|47.72|0
1628529300000|2021-08-09 17:15:00|47.74|47.74|47.75|47.75|47.75|47.75|47.74|47.74|0
1628529310000|2021-08-09 17:15:10|47.74|47.74|47.74|47.74|47.74|47.74|47.74|47.74|0
1628529320000|2021-08-09 17:15:20|47.76|47.76|47.77|47.77|47.77|47.77|47.76|47.76|0
1628529330000|2021-08-09 17:15:30|47.78|47.78|47.87|47.87|47.87|47.87|47.78|47.78|0
1628529340000|2021-08-09 17:15:40|47.81|47.81|47.86|47.86|47.86|47.86|47.81|47.81|0
1628529350000|2021-08-09 17:15:50|47.84|47.84|47.82|47.82|47.84|47.84|47.82|47.82|0
1628529360000|2021-08-09 17:16:00|47.84|47.84|47.86|47.86|47.86|47.86|47.84|47.84|0
1628529370000|2021-08-09 17:16:10|47.83|47.83|47.87|47.87|47.87|47.87|47.83|47.83|0
1628529380000|2021-08-09 17:16:20|47.98|47.98|47.95|47.95|47.98|47.98|47.95|47.95|0
1628529390000|2021-08-09 17:16:30|47.93|47.93|47.95|47.95|47.95|47.95|47.93|47.93|0
1628529400000|2021-08-09 17:16:40|47.99|47.99|47.97|47.97|47.99|47.99|47.97|47.97|0
1628529420000|2021-08-09 17:17:00|47.96|47.96|47.9|47.9|47.96|47.96|47.9|47.9|0
1628529430000|2021-08-09 17:17:10|47.89|47.89|47.92|47.92|47.92|47.92|47.89|47.89|0
1628529440000|2021-08-09 17:17:20|47.91|47.91|47.9|47.9|47.91|47.91|47.9|47.9|0
1628529450000|2021-08-09 17:17:30|47.91|47.91|47.89|47.89|47.91|47.91|47.89|47.89|0
1628529460000|2021-08-09 17:17:40|47.86|47.86|47.93|47.93|47.93|47.93|47.86|47.86|0
1628529470000|2021-08-09 17:17:50|47.89|47.89|47.94|47.94|47.94|47.94|47.89|47.89|0
1628529480000|2021-08-09 17:18:00|47.93|47.93|47.93|47.93|47.93|47.93|47.93|47.93|0
1628529490000|2021-08-09 17:18:10|47.95|47.95|47.93|47.93|47.95|47.95|47.93|47.93|0
1628529500000|2021-08-09 17:18:20|47.92|47.92|47.92|47.92|47.92|47.92|47.92|47.92|0
1628529520000|2021-08-09 17:18:40|47.91|47.91|47.91|47.91|47.91|47.91|47.91|47.91|0
1628529530000|2021-08-09 17:18:50|47.93|47.93|47.93|47.93|47.93|47.93|47.93|47.93|0
1628529540000|2021-08-09 17:19:00|47.92|47.92|47.92|47.92|47.92|47.92|47.92|47.92|0
1628529550000|2021-08-09 17:19:10|47.91|47.91|47.91|47.91|47.91|47.91|47.91|47.91|0
1628529560000|2021-08-09 17:19:20|47.95|47.95|47.93|47.93|47.95|47.95|47.93|47.93|0
1628529570000|2021-08-09 17:19:30|47.95|47.95|47.95|47.95|47.95|47.95|47.95|47.95|0
1628529580000|2021-08-09 17:19:40|47.97|47.97|47.96|47.96|47.97|47.97|47.96|47.96|0
1628529590000|2021-08-09 17:19:50|47.95|47.95|47.94|47.94|47.95|47.95|47.94|47.94|0
1628529600000|2021-08-09 17:20:00|47.96|47.96|47.95|47.95|47.96|47.96|47.95|47.95|0
1628529610000|2021-08-09 17:20:10|47.92|47.92|47.95|47.95|47.95|47.95|47.92|47.92|0
1628529620000|2021-08-09 17:20:20|47.9|47.9|47.91|47.91|47.91|47.91|47.9|47.9|0
1628529630000|2021-08-09 17:20:30|47.88|47.88|47.91|47.91|47.91|47.91|47.88|47.88|0
1628529640000|2021-08-09 17:20:40|47.94|47.94|47.93|47.93|47.94|47.94|47.93|47.93|0
1628529650000|2021-08-09 17:20:50|47.89|47.89|47.89|47.89|47.89|47.89|47.89|47.89|0
1628529660000|2021-08-09 17:21:00|47.88|47.88|47.86|47.86|47.88|47.88|47.86|47.86|0
1628529670000|2021-08-09 17:21:10|47.84|47.84|47.84|47.84|47.84|47.84|47.84|47.84|0
1628529680000|2021-08-09 17:21:20|47.83|47.83|47.81|47.81|47.83|47.83|47.81|47.81|0
1628529690000|2021-08-09 17:21:30|47.8|47.8|47.79|47.79|47.8|47.8|47.79|47.79|0
1628529700000|2021-08-09 17:21:40|47.78|47.78|47.78|47.78|47.78|47.78|47.78|47.78|0
1628529710000|2021-08-09 17:21:50|47.73|47.73|47.73|47.73|47.73|47.73|47.73|47.73|0
1628529720000|2021-08-09 17:22:00|47.76|47.76|47.76|47.76|47.76|47.76|47.76|47.76|0
1628529730000|2021-08-09 17:22:10|47.77|47.77|47.77|47.77|47.77|47.77|47.77|47.77|0
1628529740000|2021-08-09 17:22:20|47.73|47.73|47.74|47.74|47.74|47.74|47.73|47.73|0
1628529750000|2021-08-09 17:22:30|47.75|47.75|47.74|47.74|47.75|47.75|47.74|47.74|0
1628529770000|2021-08-09 17:22:50|47.79|47.79|47.79|47.79|47.79|47.79|47.79|47.79|0
1628529780000|2021-08-09 17:23:00|47.77|47.77|47.74|47.74|47.77|47.77|47.74|47.74|0
1628529790000|2021-08-09 17:23:10|47.77|47.77|47.77|47.77|47.77|47.77|47.77|47.77|0
1628529800000|2021-08-09 17:23:20|47.75|47.75|47.75|47.75|47.75|47.75|47.75|47.75|0
1628529810000|2021-08-09 17:23:30|47.76|47.76|47.77|47.77|47.77|47.77|47.76|47.76|0
1628529820000|2021-08-09 17:23:40|47.78|47.78|47.78|47.78|47.78|47.78|47.78|47.78|0
1628529830000|2021-08-09 17:23:50|47.74|47.74|47.79|47.79|47.79|47.79|47.74|47.74|0
1628529840000|2021-08-09 17:24:00|47.76|47.76|47.75|47.75|47.76|47.76|47.75|47.75|0
1628529850000|2021-08-09 17:24:10|47.77|47.77|47.77|47.77|47.77|47.77|47.77|47.77|0
1628529860000|2021-08-09 17:24:20|47.74|47.74|47.74|47.74|47.74|47.74|47.74|47.74|0
1628529870000|2021-08-09 17:24:30|47.77|47.77|47.75|47.75|47.77|47.77|47.75|47.75|0
1628529880000|2021-08-09 17:24:40|47.79|47.79|47.79|47.79|47.79|47.79|47.79|47.79|0
1628529890000|2021-08-09 17:24:50|47.74|47.74|47.76|47.76|47.76|47.76|47.74|47.74|0
1628529900000|2021-08-09 17:25:00|47.79|47.79|47.79|47.79|47.79|47.79|47.79|47.79|0
1628529910000|2021-08-09 17:25:10|47.76|47.76|47.76|47.76|47.76|47.76|47.76|47.76|0
1628529930000|2021-08-09 17:25:30|47.77|47.77|47.77|47.77|47.77|47.77|47.77|47.77|0
1628529940000|2021-08-09 17:25:40|47.76|47.76|47.76|47.76|47.76|47.76|47.76|47.76|0
1628529950000|2021-08-09 17:25:50|47.78|47.78|47.78|47.78|47.78|47.78|47.78|47.78|0
1628529960000|2021-08-09 17:26:00|47.74|47.74|47.76|47.76|47.76|47.76|47.74|47.74|0
1628529970000|2021-08-09 17:26:10|47.74|47.74|47.74|47.74|47.74|47.74|47.74|47.74|0
1628529980000|2021-08-09 17:26:20|47.75|47.75|47.65|47.65|47.75|47.75|47.65|47.65|0
1628529990000|2021-08-09 17:26:30|47.73|47.73|47.69|47.69|47.73|47.73|47.69|47.69|0
1628530000000|2021-08-09 17:26:40|47.71|47.71|47.69|47.69|47.71|47.71|47.69|47.69|0
1628530010000|2021-08-09 17:26:50|47.7|47.7|47.66|47.66|47.7|47.7|47.66|47.66|0
1628530020000|2021-08-09 17:27:00|47.67|47.67|47.69|47.69|47.69|47.69|47.67|47.67|0
1628530030000|2021-08-09 17:27:10|47.67|47.67|47.67|47.67|47.67|47.67|47.67|47.67|0
1628530040000|2021-08-09 17:27:20|47.65|47.65|47.65|47.65|47.65|47.65|47.65|47.65|0
1628530050000|2021-08-09 17:27:30|47.66|47.66|47.63|47.63|47.66|47.66|47.63|47.63|0
1628530060000|2021-08-09 17:27:40|47.66|47.66|47.66|47.66|47.66|47.66|47.66|47.66|0
1628530070000|2021-08-09 17:27:50|47.63|47.63|47.63|47.63|47.63|47.63|47.63|47.63|0
1628530080000|2021-08-09 17:28:00|47.65|47.65|47.66|47.66|47.66|47.66|47.65|47.65|0
1628530090000|2021-08-09 17:28:10|47.63|47.63|47.57|47.57|47.63|47.63|47.57|47.57|0
1628530100000|2021-08-09 17:28:20|47.59|47.59|47.57|47.57|47.59|47.59|47.57|47.57|0
1628530110000|2021-08-09 17:28:30|47.55|47.55|47.59|47.59|47.59|47.59|47.55|47.55|0
1628530120000|2021-08-09 17:28:40|47.62|47.62|47.63|47.63|47.63|47.63|47.62|47.62|0
1628530130000|2021-08-09 17:28:50|47.61|47.61|47.63|47.63|47.63|47.63|47.61|47.61|0
1628530140000|2021-08-09 17:29:00|47.65|47.65|47.66|47.66|47.66|47.66|47.65|47.65|0
1628530150000|2021-08-09 17:29:10|47.64|47.64|47.68|47.68|47.68|47.68|47.64|47.64|0
1628530160000|2021-08-09 17:29:20|47.66|47.66|47.66|47.66|47.66|47.66|47.66|47.66|0
1628530170000|2021-08-09 17:29:30|47.62|47.62|47.64|47.64|47.64|47.64|47.62|47.62|0
1628530180000|2021-08-09 17:29:40|47.68|47.68|47.68|47.68|47.68|47.68|47.68|47.68|0
1628530190000|2021-08-09 17:29:50|47.63|47.63|47.63|47.63|47.63|47.63|47.63|47.63|0
1628530200000|2021-08-09 17:30:00|47.61|47.61|47.61|47.61|47.61|47.61|47.61|47.61|0
1628530210000|2021-08-09 17:30:10|47.6|47.6|47.61|47.61|47.61|47.61|47.6|47.6|0
1628530220000|2021-08-09 17:30:20|47.62|47.62|47.62|47.62|47.62|47.62|47.62|47.62|0
1628530230000|2021-08-09 17:30:30|47.63|47.63|47.68|47.68|47.68|47.68|47.63|47.63|0
1628530240000|2021-08-09 17:30:40|47.66|47.66|47.65|47.65|47.66|47.66|47.65|47.65|0
1628530260000|2021-08-09 17:31:00|47.68|47.68|47.65|47.65|47.68|47.68|47.65|47.65|0
1628530280000|2021-08-09 17:31:20|47.68|47.68|47.68|47.68|47.68|47.68|47.68|47.68|0
1628530290000|2021-08-09 17:31:30|47.65|47.65|47.65|47.65|47.65|47.65|47.65|47.65|0
1628530300000|2021-08-09 17:31:40|47.68|47.68|47.65|47.65|47.68|47.68|47.65|47.65|0
1628530310000|2021-08-09 17:31:50|47.69|47.69|47.67|47.67|47.69|47.69|47.67|47.67|0
1628530320000|2021-08-09 17:32:00|47.66|47.66|47.71|47.71|47.71|47.71|47.66|47.66|0
1628530330000|2021-08-09 17:32:10|47.72|47.72|47.69|47.69|47.72|47.72|47.69|47.69|0
1628530340000|2021-08-09 17:32:20|47.66|47.66|47.65|47.65|47.66|47.66|47.65|47.65|0
1628530350000|2021-08-09 17:32:30|47.68|47.68|47.68|47.68|47.68|47.68|47.68|47.68|0
1628530360000|2021-08-09 17:32:40|47.65|47.65|47.68|47.68|47.68|47.68|47.65|47.65|0
1628530370000|2021-08-09 17:32:50|47.67|47.67|47.67|47.67|47.67|47.67|47.67|47.67|0
1628530380000|2021-08-09 17:33:00|47.66|47.66|47.66|47.66|47.66|47.66|47.66|47.66|0
1628530390000|2021-08-09 17:33:10|47.63|47.63|47.63|47.63|47.63|47.63|47.63|47.63|0
1628530410000|2021-08-09 17:33:30|47.66|47.66|47.66|47.66|47.66|47.66|47.66|47.66|0
1628530420000|2021-08-09 17:33:40|47.64|47.64|47.64|47.64|47.64|47.64|47.64|47.64|0
1628530430000|2021-08-09 17:33:50|47.67|47.67|47.68|47.68|47.68|47.68|47.67|47.67|0
1628530440000|2021-08-09 17:34:00|47.67|47.67|47.67|47.67|47.67|47.67|47.67|47.67|0
1628530450000|2021-08-09 17:34:10|47.68|47.68|47.68|47.68|47.68|47.68|47.68|47.68|0
1628530460000|2021-08-09 17:34:20|47.66|47.66|47.66|47.66|47.66|47.66|47.66|47.66|0
1628530470000|2021-08-09 17:34:30|47.67|47.67|47.68|47.68|47.68|47.68|47.67|47.67|0
1628530480000|2021-08-09 17:34:40|47.67|47.67|47.67|47.67|47.67|47.67|47.67|47.67|0
1628530490000|2021-08-09 17:34:50|47.68|47.68|47.65|47.65|47.68|47.68|47.65|47.65|0
1628530520000|2021-08-09 17:35:20|47.68|47.68|47.68|47.68|47.68|47.68|47.68|47.68|0
1628530530000|2021-08-09 17:35:30|47.66|47.66|47.66|47.66|47.66|47.66|47.66|47.66|0
1628530540000|2021-08-09 17:35:40|47.65|47.65|47.67|47.67|47.67|47.67|47.65|47.65|0
1628530550000|2021-08-09 17:35:50|47.66|47.66|47.66|47.66|47.66|47.66|47.66|47.66|0
1628530560000|2021-08-09 17:36:00|47.63|47.63|47.66|47.66|47.66|47.66|47.63|47.63|0
1628530580000|2021-08-09 17:36:20|47.63|47.63|47.65|47.65|47.65|47.65|47.63|47.63|0
1628530590000|2021-08-09 17:36:30|47.66|47.66|47.64|47.64|47.66|47.66|47.64|47.64|0
1628530600000|2021-08-09 17:36:40|47.58|47.58|47.64|47.64|47.64|47.64|47.58|47.58|0
1628530610000|2021-08-09 17:36:50|47.63|47.63|47.64|47.64|47.64|47.64|47.63|47.63|0
1628530620000|2021-08-09 17:37:00|47.65|47.65|47.6|47.6|47.65|47.65|47.6|47.6|0
1628530630000|2021-08-09 17:37:10|47.62|47.62|47.64|47.64|47.64|47.64|47.62|47.62|0
1628530640000|2021-08-09 17:37:20|47.61|47.61|47.61|47.61|47.61|47.61|47.61|47.61|0
1628530650000|2021-08-09 17:37:30|47.63|47.63|47.64|47.64|47.64|47.64|47.63|47.63|0
1628530660000|2021-08-09 17:37:40|47.65|47.65|47.65|47.65|47.65|47.65|47.65|47.65|0
1628530670000|2021-08-09 17:37:50|47.67|47.67|47.67|47.67|47.67|47.67|47.67|47.67|0
1628530680000|2021-08-09 17:38:00|47.68|47.68|47.66|47.66|47.68|47.68|47.66|47.66|0
1628530690000|2021-08-09 17:38:10|47.64|47.64|47.64|47.64|47.64|47.64|47.64|47.64|0
1628530700000|2021-08-09 17:38:20|47.67|47.67|47.67|47.67|47.67|47.67|47.67|47.67|0
1628530720000|2021-08-09 17:38:40|47.65|47.65|47.65|47.65|47.65|47.65|47.65|47.65|0
1628530730000|2021-08-09 17:38:50|47.64|47.64|47.64|47.64|47.64|47.64|47.64|47.64|0
1628530740000|2021-08-09 17:39:00|47.66|47.66|47.64|47.64|47.66|47.66|47.64|47.64|0
1628530750000|2021-08-09 17:39:10|47.66|47.66|47.66|47.66|47.66|47.66|47.66|47.66|0
1628530760000|2021-08-09 17:39:20|47.67|47.67|47.64|47.64|47.67|47.67|47.64|47.64|0
1628530770000|2021-08-09 17:39:30|47.66|47.66|47.66|47.66|47.66|47.66|47.66|47.66|0
1628530780000|2021-08-09 17:39:40|47.67|47.67|47.67|47.67|47.67|47.67|47.67|47.67|0
1628530790000|2021-08-09 17:39:50|47.63|47.63|47.63|47.63|47.63|47.63|47.63|47.63|0
1628530800000|2021-08-09 17:40:00|47.62|47.62|47.62|47.62|47.62|47.62|47.62|47.62|0
1628530810000|2021-08-09 17:40:10|47.63|47.63|47.63|47.63|47.63|47.63|47.63|47.63|0
1628530820000|2021-08-09 17:40:20|47.6|47.6|47.63|47.63|47.63|47.63|47.6|47.6|0
1628530830000|2021-08-09 17:40:30|47.67|47.67|47.66|47.66|47.67|47.67|47.66|47.66|0
1628530840000|2021-08-09 17:40:40|47.71|47.71|47.71|47.71|47.71|47.71|47.71|47.71|0
1628530850000|2021-08-09 17:40:50|47.75|47.75|47.81|47.81|47.81|47.81|47.75|47.75|0
1628530860000|2021-08-09 17:41:00|47.79|47.79|47.79|47.79|47.79|47.79|47.79|47.79|0
1628530870000|2021-08-09 17:41:10|47.77|47.77|47.78|47.78|47.78|47.78|47.77|47.77|0
1628530880000|2021-08-09 17:41:20|47.74|47.74|47.74|47.74|47.74|47.74|47.74|47.74|0
1628530890000|2021-08-09 17:41:30|47.73|47.73|47.76|47.76|47.76|47.76|47.73|47.73|0
1628530900000|2021-08-09 17:41:40|47.72|47.72|47.72|47.72|47.72|47.72|47.72|47.72|0
1628530910000|2021-08-09 17:41:50|47.75|47.75|47.78|47.78|47.78|47.78|47.75|47.75|0
1628530920000|2021-08-09 17:42:00|47.79|47.79|47.79|47.79|47.79|47.79|47.79|47.79|0
1628530930000|2021-08-09 17:42:10|47.81|47.81|47.81|47.81|47.81|47.81|47.81|47.81|0
1628530940000|2021-08-09 17:42:20|47.83|47.83|47.8|47.8|47.83|47.83|47.8|47.8|0
1628530950000|2021-08-09 17:42:30|47.78|47.78|47.78|47.78|47.78|47.78|47.78|47.78|0
1628530960000|2021-08-09 17:42:40|47.8|47.8|47.78|47.78|47.8|47.8|47.78|47.78|0
1628530970000|2021-08-09 17:42:50|47.79|47.79|47.78|47.78|47.79|47.79|47.78|47.78|0
1628530980000|2021-08-09 17:43:00|47.76|47.76|47.76|47.76|47.76|47.76|47.76|47.76|0
1628530990000|2021-08-09 17:43:10|47.77|47.77|47.77|47.77|47.77|47.77|47.77|47.77|0
1628531000000|2021-08-09 17:43:20|47.78|47.78|47.78|47.78|47.78|47.78|47.78|47.78|0
1628531010000|2021-08-09 17:43:30|47.72|47.72|47.72|47.72|47.72|47.72|47.72|47.72|0
1628531020000|2021-08-09 17:43:40|47.73|47.73|47.74|47.74|47.74|47.74|47.73|47.73|0
1628531030000|2021-08-09 17:43:50|47.75|47.75|47.72|47.72|47.75|47.75|47.72|47.72|0
1628531040000|2021-08-09 17:44:00|47.74|47.74|47.74|47.74|47.74|47.74|47.74|47.74|0
1628531050000|2021-08-09 17:44:10|47.72|47.72|47.74|47.74|47.74|47.74|47.72|47.72|0
1628531060000|2021-08-09 17:44:20|47.78|47.78|47.78|47.78|47.78|47.78|47.78|47.78|0
1628531070000|2021-08-09 17:44:30|47.79|47.79|47.79|47.79|47.79|47.79|47.79|47.79|0
1628531080000|2021-08-09 17:44:40|47.8|47.8|47.81|47.81|47.81|47.81|47.8|47.8|0
1628531090000|2021-08-09 17:44:50|47.77|47.77|47.76|47.76|47.77|47.77|47.76|47.76|0
1628531100000|2021-08-09 17:45:00|47.79|47.79|47.79|47.79|47.79|47.79|47.79|47.79|0
1628531110000|2021-08-09 17:45:10|47.82|47.82|47.81|47.81|47.82|47.82|47.81|47.81|0
1628531120000|2021-08-09 17:45:20|47.84|47.84|47.85|47.85|47.85|47.85|47.84|47.84|0
1628531130000|2021-08-09 17:45:30|47.82|47.82|47.8|47.8|47.82|47.82|47.8|47.8|0
1628531140000|2021-08-09 17:45:40|47.81|47.81|47.81|47.81|47.81|47.81|47.81|47.81|0
1628531150000|2021-08-09 17:45:50|47.77|47.77|47.78|47.78|47.78|47.78|47.77|47.77|0
1628531160000|2021-08-09 17:46:00|47.79|47.79|47.81|47.81|47.81|47.81|47.79|47.79|0
1628531170000|2021-08-09 17:46:10|47.79|47.79|47.78|47.78|47.79|47.79|47.78|47.78|0
1628531180000|2021-08-09 17:46:20|47.77|47.77|47.77|47.77|47.77|47.77|47.77|47.77|0
1628531190000|2021-08-09 17:46:30|47.66|47.66|47.74|47.74|47.74|47.74|47.66|47.66|0
1628531200000|2021-08-09 17:46:40|47.68|47.68|47.73|47.73|47.73|47.73|47.68|47.68|0
1628531210000|2021-08-09 17:46:50|47.68|47.68|47.68|47.68|47.68|47.68|47.68|47.68|0
1628531220000|2021-08-09 17:47:00|47.73|47.73|47.73|47.73|47.73|47.73|47.73|47.73|0
1628531230000|2021-08-09 17:47:10|47.68|47.68|47.72|47.72|47.72|47.72|47.68|47.68|0
1628531240000|2021-08-09 17:47:20|47.7|47.7|47.72|47.72|47.72|47.72|47.7|47.7|0
1628531250000|2021-08-09 17:47:30|47.73|47.73|47.73|47.73|47.73|47.73|47.73|47.73|0
1628531260000|2021-08-09 17:47:40|47.71|47.71|47.71|47.71|47.71|47.71|47.71|47.71|0
1628531270000|2021-08-09 17:47:50|47.73|47.73|47.74|47.74|47.74|47.74|47.73|47.73|0
1628531280000|2021-08-09 17:48:00|47.72|47.72|47.72|47.72|47.72|47.72|47.72|47.72|0
1628531290000|2021-08-09 17:48:10|47.79|47.79|47.79|47.79|47.79|47.79|47.79|47.79|0
1628531300000|2021-08-09 17:48:20|47.77|47.77|47.77|47.77|47.77|47.77|47.77|47.77|0
1628531310000|2021-08-09 17:48:30|47.76|47.76|47.76|47.76|47.76|47.76|47.76|47.76|0
1628531320000|2021-08-09 17:48:40|47.78|47.78|47.92|47.92|47.92|47.92|47.78|47.78|0
1628531330000|2021-08-09 17:48:50|47.81|47.81|47.86|47.86|47.86|47.86|47.81|47.81|0
1628531340000|2021-08-09 17:49:00|47.87|47.87|47.86|47.86|47.87|47.87|47.86|47.86|0
1628531350000|2021-08-09 17:49:10|47.89|47.89|47.91|47.91|47.91|47.91|47.89|47.89|0
1628531360000|2021-08-09 17:49:20|47.88|47.88|47.9|47.9|47.9|47.9|47.88|47.88|0
1628531370000|2021-08-09 17:49:30|47.88|47.88|47.88|47.88|47.88|47.88|47.88|47.88|0
1628531380000|2021-08-09 17:49:40|47.87|47.87|47.88|47.88|47.88|47.88|47.87|47.87|0
1628531390000|2021-08-09 17:49:50|47.87|47.87|47.87|47.87|47.87|47.87|47.87|47.87|0
1628531400000|2021-08-09 17:50:00|47.88|47.88|47.88|47.88|47.88|47.88|47.88|47.88|0
1628531410000|2021-08-09 17:50:10|47.82|47.82|47.85|47.85|47.85|47.85|47.82|47.82|0
1628531420000|2021-08-09 17:50:20|47.82|47.82|47.83|47.83|47.83|47.83|47.82|47.82|0
1628531430000|2021-08-09 17:50:30|47.82|47.82|47.84|47.84|47.84|47.84|47.82|47.82|0
1628531440000|2021-08-09 17:50:40|47.86|47.86|47.82|47.82|47.86|47.86|47.82|47.82|0
1628531450000|2021-08-09 17:50:50|47.84|47.84|47.88|47.88|47.88|47.88|47.84|47.84|0
1628531460000|2021-08-09 17:51:00|47.87|47.87|47.86|47.86|47.87|47.87|47.86|47.86|0
1628531470000|2021-08-09 17:51:10|47.85|47.85|47.84|47.84|47.85|47.85|47.84|47.84|0
1628531480000|2021-08-09 17:51:20|47.82|47.82|47.8|47.8|47.82|47.82|47.8|47.8|0
1628531490000|2021-08-09 17:51:30|47.81|47.81|47.81|47.81|47.81|47.81|47.81|47.81|0
1628531500000|2021-08-09 17:51:40|47.85|47.85|47.78|47.78|47.85|47.85|47.78|47.78|0
1628531510000|2021-08-09 17:51:50|47.79|47.79|47.82|47.82|47.82|47.82|47.79|47.79|0
1628531520000|2021-08-09 17:52:00|47.8|47.8|47.8|47.8|47.8|47.8|47.8|47.8|0
1628531530000|2021-08-09 17:52:10|47.82|47.82|47.83|47.83|47.83|47.83|47.82|47.82|0
1628531540000|2021-08-09 17:52:20|47.79|47.79|47.77|47.77|47.79|47.79|47.77|47.77|0
1628531550000|2021-08-09 17:52:30|47.79|47.79|47.78|47.78|47.79|47.79|47.78|47.78|0
1628531560000|2021-08-09 17:52:40|47.8|47.8|47.8|47.8|47.8|47.8|47.8|47.8|0
1628531570000|2021-08-09 17:52:50|47.77|47.77|47.77|47.77|47.77|47.77|47.77|47.77|0
1628531580000|2021-08-09 17:53:00|47.8|47.8|47.84|47.84|47.84|47.84|47.8|47.8|0
1628531590000|2021-08-09 17:53:10|47.82|47.82|47.84|47.84|47.84|47.84|47.82|47.82|0
1628531600000|2021-08-09 17:53:20|47.83|47.83|47.83|47.83|47.83|47.83|47.83|47.83|0
1628531610000|2021-08-09 17:53:30|47.88|47.88|47.84|47.84|47.88|47.88|47.84|47.84|0
1628531620000|2021-08-09 17:53:40|47.86|47.86|47.86|47.86|47.86|47.86|47.86|47.86|0
1628531630000|2021-08-09 17:53:50|47.93|47.93|47.88|47.88|47.93|47.93|47.88|47.88|0
1628531640000|2021-08-09 17:54:00|47.9|47.9|47.87|47.87|47.9|47.9|47.87|47.87|0
1628531650000|2021-08-09 17:54:10|47.89|47.89|47.85|47.85|47.89|47.89|47.85|47.85|0
1628531660000|2021-08-09 17:54:20|47.84|47.84|47.84|47.84|47.84|47.84|47.84|47.84|0
1628531670000|2021-08-09 17:54:30|47.86|47.86|47.86|47.86|47.86|47.86|47.86|47.86|0
1628531680000|2021-08-09 17:54:40|47.84|47.84|47.86|47.86|47.86|47.86|47.84|47.84|0
1628531690000|2021-08-09 17:54:50|47.88|47.88|47.86|47.86|47.88|47.88|47.86|47.86|0
1628531700000|2021-08-09 17:55:00|47.84|47.84|47.86|47.86|47.86|47.86|47.84|47.84|0
1628531710000|2021-08-09 17:55:10|47.81|47.81|47.82|47.82|47.82|47.82|47.81|47.81|0
1628531720000|2021-08-09 17:55:20|47.84|47.84|47.83|47.83|47.84|47.84|47.83|47.83|0
1628531730000|2021-08-09 17:55:30|47.84|47.84|47.83|47.83|47.84|47.84|47.83|47.83|0
1628531740000|2021-08-09 17:55:40|47.79|47.79|47.81|47.81|47.81|47.81|47.79|47.79|0
1628531750000|2021-08-09 17:55:50|47.82|47.82|47.82|47.82|47.82|47.82|47.82|47.82|0
1628531760000|2021-08-09 17:56:00|47.81|47.81|47.78|47.78|47.81|47.81|47.78|47.78|0
1628531770000|2021-08-09 17:56:10|47.81|47.81|47.81|47.81|47.81|47.81|47.81|47.81|0
1628531780000|2021-08-09 17:56:20|47.8|47.8|47.8|47.8|47.8|47.8|47.8|47.8|0
1628531790000|2021-08-09 17:56:30|47.78|47.78|47.82|47.82|47.82|47.82|47.78|47.78|0
1628531800000|2021-08-09 17:56:40|47.8|47.8|47.82|47.82|47.82|47.82|47.8|47.8|0
1628531810000|2021-08-09 17:56:50|47.83|47.83|47.83|47.83|47.83|47.83|47.83|47.83|0
1628531820000|2021-08-09 17:57:00|47.85|47.85|47.85|47.85|47.85|47.85|47.85|47.85|0
1628531830000|2021-08-09 17:57:10|47.81|47.81|47.84|47.84|47.84|47.84|47.81|47.81|0
1628531840000|2021-08-09 17:57:20|47.85|47.85|47.83|47.83|47.85|47.85|47.83|47.83|0
1628531860000|2021-08-09 17:57:40|47.86|47.86|47.86|47.86|47.86|47.86|47.86|47.86|0
1628531870000|2021-08-09 17:57:50|47.84|47.84|47.84|47.84|47.84|47.84|47.84|47.84|0
1628531890000|2021-08-09 17:58:10|47.86|47.86|47.88|47.88|47.88|47.88|47.86|47.86|0
1628531900000|2021-08-09 17:58:20|47.85|47.85|47.86|47.86|47.86|47.86|47.85|47.85|0
1628531920000|2021-08-09 17:58:40|47.88|47.88|47.88|47.88|47.88|47.88|47.88|47.88|0
1628531930000|2021-08-09 17:58:50|47.86|47.86|47.86|47.86|47.86|47.86|47.86|47.86|0
1628531940000|2021-08-09 17:59:00|47.85|47.85|47.84|47.84|47.85|47.85|47.84|47.84|0
1628531950000|2021-08-09 17:59:10|47.86|47.86|47.83|47.83|47.86|47.86|47.83|47.83|0
1628531960000|2021-08-09 17:59:20|47.88|47.88|47.86|47.86|47.88|47.88|47.86|47.86|0
1628531970000|2021-08-09 17:59:30|47.85|47.85|47.85|47.85|47.85|47.85|47.85|47.85|0
1628531980000|2021-08-09 17:59:40|47.84|47.84|47.88|47.88|47.88|47.88|47.84|47.84|0
1628531990000|2021-08-09 17:59:50|47.86|47.86|47.86|47.86|47.86|47.86|47.86|47.86|0
1628532000000|2021-08-09 18:00:00|47.88|47.88|47.87|47.87|47.88|47.88|47.87|47.87|0
1628532010000|2021-08-09 18:00:10|47.86|47.86|47.84|47.84|47.86|47.86|47.84|47.84|0
1628532020000|2021-08-09 18:00:20|47.83|47.83|47.84|47.84|47.84|47.84|47.83|47.83|0
1628532030000|2021-08-09 18:00:30|47.86|47.86|47.81|47.81|47.86|47.86|47.81|47.81|0
1628532040000|2021-08-09 18:00:40|47.84|47.84|47.86|47.86|47.86|47.86|47.84|47.84|0
1628532050000|2021-08-09 18:00:50|47.81|47.81|47.81|47.81|47.81|47.81|47.81|47.81|0
1628532060000|2021-08-09 18:01:00|47.86|47.86|47.82|47.82|47.86|47.86|47.82|47.82|0
1628532070000|2021-08-09 18:01:10|47.8|47.8|47.81|47.81|47.81|47.81|47.8|47.8|0
1628532080000|2021-08-09 18:01:20|47.78|47.78|47.81|47.81|47.81|47.81|47.78|47.78|0
1628532090000|2021-08-09 18:01:30|47.79|47.79|47.82|47.82|47.82|47.82|47.79|47.79|0
1628532110000|2021-08-09 18:01:50|47.85|47.85|47.84|47.84|47.85|47.85|47.84|47.84|0
1628532120000|2021-08-09 18:02:00|47.83|47.83|47.84|47.84|47.84|47.84|47.83|47.83|0
1628532130000|2021-08-09 18:02:10|47.82|47.82|47.82|47.82|47.82|47.82|47.82|47.82|0
1628532140000|2021-08-09 18:02:20|47.81|47.81|47.82|47.82|47.82|47.82|47.81|47.81|0
1628532150000|2021-08-09 18:02:30|47.84|47.84|47.83|47.83|47.84|47.84|47.83|47.83|0
1628532160000|2021-08-09 18:02:40|47.84|47.84|47.83|47.83|47.84|47.84|47.83|47.83|0
1628532170000|2021-08-09 18:02:50|47.84|47.84|47.88|47.88|47.88|47.88|47.84|47.84|0
1628532180000|2021-08-09 18:03:00|47.84|47.84|47.88|47.88|47.88|47.88|47.84|47.84|0
1628532190000|2021-08-09 18:03:10|47.84|47.84|47.84|47.84|47.84|47.84|47.84|47.84|0
1628532200000|2021-08-09 18:03:20|47.83|47.83|47.83|47.83|47.83|47.83|47.83|47.83|0
1628532210000|2021-08-09 18:03:30|47.84|47.84|47.85|47.85|47.85|47.85|47.84|47.84|0
1628532230000|2021-08-09 18:03:50|47.83|47.83|47.84|47.84|47.84|47.84|47.83|47.83|0
1628532240000|2021-08-09 18:04:00|47.8|47.8|47.82|47.82|47.82|47.82|47.8|47.8|0
1628532250000|2021-08-09 18:04:10|47.81|47.81|47.8|47.8|47.81|47.81|47.8|47.8|0
1628532260000|2021-08-09 18:04:20|47.81|47.81|47.78|47.78|47.81|47.81|47.78|47.78|0
1628532270000|2021-08-09 18:04:30|47.8|47.8|47.78|47.78|47.8|47.8|47.78|47.78|0
1628532280000|2021-08-09 18:04:40|47.8|47.8|47.8|47.8|47.8|47.8|47.8|47.8|0
1628532290000|2021-08-09 18:04:50|47.83|47.83|47.78|47.78|47.83|47.83|47.78|47.78|0
1628532300000|2021-08-09 18:05:00|47.79|47.79|47.79|47.79|47.79|47.79|47.79|47.79|0
1628532310000|2021-08-09 18:05:10|47.78|47.78|47.79|47.79|47.79|47.79|47.78|47.78|0
1628532320000|2021-08-09 18:05:20|47.8|47.8|47.79|47.79|47.8|47.8|47.79|47.79|0
1628532330000|2021-08-09 18:05:30|47.76|47.76|47.76|47.76|47.76|47.76|47.76|47.76|0
1628532340000|2021-08-09 18:05:40|47.72|47.72|47.72|47.72|47.72|47.72|47.72|47.72|0
1628532350000|2021-08-09 18:05:50|47.76|47.76|47.69|47.69|47.76|47.76|47.69|47.69|0
1628532360000|2021-08-09 18:06:00|47.76|47.76|47.73|47.73|47.76|47.76|47.73|47.73|0
1628532370000|2021-08-09 18:06:10|47.69|47.69|47.69|47.69|47.69|47.69|47.69|47.69|0
1628532380000|2021-08-09 18:06:20|47.72|47.72|47.72|47.72|47.72|47.72|47.72|47.72|0
1628532390000|2021-08-09 18:06:30|47.68|47.68|47.68|47.68|47.68|47.68|47.68|47.68|0
1628532400000|2021-08-09 18:06:40|47.71|47.71|47.72|47.72|47.72|47.72|47.71|47.71|0
1628532410000|2021-08-09 18:06:50|47.68|47.68|47.68|47.68|47.68|47.68|47.68|47.68|0
1628532420000|2021-08-09 18:07:00|47.6|47.6|47.62|47.62|47.62|47.62|47.6|47.6|0
1628532430000|2021-08-09 18:07:10|47.68|47.68|47.68|47.68|47.68|47.68|47.68|47.68|0
1628532440000|2021-08-09 18:07:20|47.67|47.67|47.63|47.63|47.67|47.67|47.63|47.63|0
1628532450000|2021-08-09 18:07:30|47.65|47.65|47.65|47.65|47.65|47.65|47.65|47.65|0
1628532460000|2021-08-09 18:07:40|47.62|47.62|47.36|47.36|47.62|47.62|47.36|47.36|0
1628532470000|2021-08-09 18:07:50|47.34|47.34|47.4|47.4|47.4|47.4|47.34|47.34|0
1628532480000|2021-08-09 18:08:00|47.45|47.45|47.45|47.45|47.45|47.45|47.45|47.45|0
1628532490000|2021-08-09 18:08:10|47.42|47.42|47.42|47.42|47.42|47.42|47.42|47.42|0
1628532500000|2021-08-09 18:08:20|47.4|47.4|47.38|47.38|47.4|47.4|47.38|47.38|0
1628532510000|2021-08-09 18:08:30|47.39|47.39|47.38|47.38|47.39|47.39|47.38|47.38|0
1628532520000|2021-08-09 18:08:40|47.34|47.34|47.33|47.33|47.34|47.34|47.33|47.33|0
1628532530000|2021-08-09 18:08:50|47.34|47.34|47.38|47.38|47.38|47.38|47.34|47.34|0
1628532540000|2021-08-09 18:09:00|47.37|47.37|47.31|47.31|47.37|47.37|47.31|47.31|0
1628532550000|2021-08-09 18:09:10|47.25|47.25|47.29|47.29|47.29|47.29|47.25|47.25|0
1628532560000|2021-08-09 18:09:20|47.3|47.3|47.3|47.3|47.3|47.3|47.3|47.3|0
1628532570000|2021-08-09 18:09:30|47.34|47.34|47.32|47.32|47.34|47.34|47.32|47.32|0
1628532580000|2021-08-09 18:09:40|47.26|47.26|47.26|47.26|47.26|47.26|47.26|47.26|0
1628532590000|2021-08-09 18:09:50|47.25|47.25|47.25|47.25|47.25|47.25|47.25|47.25|0
1628532600000|2021-08-09 18:10:00|47.29|47.29|47.31|47.31|47.31|47.31|47.29|47.29|0
1628532610000|2021-08-09 18:10:10|47.33|47.33|47.3|47.3|47.33|47.33|47.3|47.3|0
1628532620000|2021-08-09 18:10:20|47.32|47.32|47.35|47.35|47.35|47.35|47.32|47.32|0
1628532630000|2021-08-09 18:10:30|47.37|47.37|47.38|47.38|47.38|47.38|47.37|47.37|0
1628532640000|2021-08-09 18:10:40|47.37|47.37|47.42|47.42|47.42|47.42|47.37|47.37|0
1628532650000|2021-08-09 18:10:50|47.41|47.41|47.41|47.41|47.41|47.41|47.41|47.41|0
1628532670000|2021-08-09 18:11:10|47.42|47.42|47.44|47.44|47.44|47.44|47.42|47.42|0
1628532680000|2021-08-09 18:11:20|47.41|47.41|47.39|47.39|47.41|47.41|47.39|47.39|0
1628532690000|2021-08-09 18:11:30|47.38|47.38|47.44|47.44|47.44|47.44|47.38|47.38|0
1628532700000|2021-08-09 18:11:40|47.41|47.41|47.41|47.41|47.41|47.41|47.41|47.41|0
1628532710000|2021-08-09 18:11:50|47.45|47.45|47.41|47.41|47.45|47.45|47.41|47.41|0
1628532720000|2021-08-09 18:12:00|47.46|47.46|47.52|47.52|47.52|47.52|47.46|47.46|0
1628532730000|2021-08-09 18:12:10|47.45|47.45|47.46|47.46|47.46|47.46|47.45|47.45|0
1628532740000|2021-08-09 18:12:20|47.5|47.5|47.5|47.5|47.5|47.5|47.5|47.5|0
1628532750000|2021-08-09 18:12:30|47.48|47.48|47.47|47.47|47.48|47.48|47.47|47.47|0
1628532760000|2021-08-09 18:12:40|47.48|47.48|47.48|47.48|47.48|47.48|47.48|47.48|0
1628532770000|2021-08-09 18:12:50|47.53|47.53|47.53|47.53|47.53|47.53|47.53|47.53|0
1628532780000|2021-08-09 18:13:00|47.47|47.47|47.5|47.5|47.5|47.5|47.47|47.47|0
1628532790000|2021-08-09 18:13:10|47.48|47.48|47.5|47.5|47.5|47.5|47.48|47.48|0
1628532800000|2021-08-09 18:13:20|47.49|47.49|47.49|47.49|47.49|47.49|47.49|47.49|0
1628532810000|2021-08-09 18:13:30|47.5|47.5|47.52|47.52|47.52|47.52|47.5|47.5|0
1628532820000|2021-08-09 18:13:40|47.53|47.53|47.5|47.5|47.53|47.53|47.5|47.5|0
1628532830000|2021-08-09 18:13:50|47.49|47.49|47.53|47.53|47.53|47.53|47.49|47.49|0
1628532850000|2021-08-09 18:14:10|47.51|47.51|47.5|47.5|47.51|47.51|47.5|47.5|0
1628532860000|2021-08-09 18:14:20|47.51|47.51|47.49|47.49|47.51|47.51|47.49|47.49|0
1628532870000|2021-08-09 18:14:30|47.52|47.52|47.51|47.51|47.52|47.52|47.51|47.51|0
1628532880000|2021-08-09 18:14:40|47.49|47.49|47.51|47.51|47.51|47.51|47.49|47.49|0
1628532890000|2021-08-09 18:14:50|47.53|47.53|47.56|47.56|47.56|47.56|47.53|47.53|0
1628532900000|2021-08-09 18:15:00|47.54|47.54|47.54|47.54|47.54|47.54|47.54|47.54|0
1628532910000|2021-08-09 18:15:10|47.52|47.52|47.53|47.53|47.53|47.53|47.52|47.52|0
1628532920000|2021-08-09 18:15:20|47.49|47.49|47.5|47.5|47.5|47.5|47.49|47.49|0
1628532930000|2021-08-09 18:15:30|47.51|47.51|47.49|47.49|47.51|47.51|47.49|47.49|0
1628532940000|2021-08-09 18:15:40|47.47|47.47|47.49|47.49|47.49|47.49|47.47|47.47|0
1628532950000|2021-08-09 18:15:50|47.5|47.5|47.5|47.5|47.5|47.5|47.5|47.5|0
1628532960000|2021-08-09 18:16:00|47.49|47.49|47.47|47.47|47.49|47.49|47.47|47.47|0
1628532970000|2021-08-09 18:16:10|47.45|47.45|47.45|47.45|47.45|47.45|47.45|47.45|0
1628532980000|2021-08-09 18:16:20|47.46|47.46|47.47|47.47|47.47|47.47|47.46|47.46|0
1628532990000|2021-08-09 18:16:30|47.44|47.44|47.43|47.43|47.44|47.44|47.43|47.43|0
1628533000000|2021-08-09 18:16:40|47.45|47.45|47.45|47.45|47.45|47.45|47.45|47.45|0
1628533020000|2021-08-09 18:17:00|47.43|47.43|47.43|47.43|47.43|47.43|47.43|47.43|0
1628533030000|2021-08-09 18:17:10|47.46|47.46|47.45|47.45|47.46|47.46|47.45|47.45|0
1628533070000|2021-08-09 18:17:50|47.44|47.44|47.44|47.44|47.44|47.44|47.44|47.44|0
1628533080000|2021-08-09 18:18:00|47.45|47.45|47.45|47.45|47.45|47.45|47.45|47.45|0
1628533090000|2021-08-09 18:18:10|47.44|47.44|47.39|47.39|47.44|47.44|47.39|47.39|0
1628533100000|2021-08-09 18:18:20|47.4|47.4|47.4|47.4|47.4|47.4|47.4|47.4|0
1628533110000|2021-08-09 18:18:30|47.39|47.39|47.39|47.39|47.39|47.39|47.39|47.39|0
1628533130000|2021-08-09 18:18:50|47.38|47.38|47.39|47.39|47.39|47.39|47.38|47.38|0
1628533140000|2021-08-09 18:19:00|47.38|47.38|47.38|47.38|47.38|47.38|47.38|47.38|0
1628533150000|2021-08-09 18:19:10|47.33|47.33|47.32|47.32|47.33|47.33|47.32|47.32|0
1628533160000|2021-08-09 18:19:20|47.3|47.3|47.32|47.32|47.32|47.32|47.3|47.3|0
1628533170000|2021-08-09 18:19:30|47.35|47.35|47.32|47.32|47.35|47.35|47.32|47.32|0
1628533180000|2021-08-09 18:19:40|47.38|47.38|47.38|47.38|47.38|47.38|47.38|47.38|0
1628533190000|2021-08-09 18:19:50|47.36|47.36|47.36|47.36|47.36|47.36|47.36|47.36|0
1628533200000|2021-08-09 18:20:00|47.35|47.35|47.35|47.35|47.35|47.35|47.35|47.35|0
1628533210000|2021-08-09 18:20:10|47.34|47.34|47.36|47.36|47.36|47.36|47.34|47.34|0
1628533220000|2021-08-09 18:20:20|47.38|47.38|47.38|47.38|47.38|47.38|47.38|47.38|0
1628533230000|2021-08-09 18:20:30|47.4|47.4|47.4|47.4|47.4|47.4|47.4|47.4|0
1628533240000|2021-08-09 18:20:40|47.41|47.41|47.41|47.41|47.41|47.41|47.41|47.41|0
1628533250000|2021-08-09 18:20:50|47.42|47.42|47.4|47.4|47.42|47.42|47.4|47.4|0
1628533260000|2021-08-09 18:21:00|47.41|47.41|47.44|47.44|47.44|47.44|47.41|47.41|0
1628533270000|2021-08-09 18:21:10|47.42|47.42|47.42|47.42|47.42|47.42|47.42|47.42|0
1628533280000|2021-08-09 18:21:20|47.46|47.46|47.44|47.44|47.46|47.46|47.44|47.44|0
1628533290000|2021-08-09 18:21:30|47.46|47.46|47.42|47.42|47.46|47.46|47.42|47.42|0
1628533300000|2021-08-09 18:21:40|47.43|47.43|47.47|47.47|47.47|47.47|47.43|47.43|0
1628533310000|2021-08-09 18:21:50|47.46|47.46|47.46|47.46|47.46|47.46|47.46|47.46|0
1628533320000|2021-08-09 18:22:00|47.48|47.48|47.48|47.48|47.48|47.48|47.48|47.48|0
1628533330000|2021-08-09 18:22:10|47.47|47.47|47.47|47.47|47.47|47.47|47.47|47.47|0
1628533340000|2021-08-09 18:22:20|47.51|47.51|47.49|47.49|47.51|47.51|47.49|47.49|0
1628533350000|2021-08-09 18:22:30|47.55|47.55|47.52|47.52|47.55|47.55|47.52|47.52|0
1628533360000|2021-08-09 18:22:40|47.56|47.56|47.53|47.53|47.56|47.56|47.53|47.53|0
1628533370000|2021-08-09 18:22:50|47.49|47.49|47.49|47.49|47.49|47.49|47.49|47.49|0
1628533380000|2021-08-09 18:23:00|47.53|47.53|47.53|47.53|47.53|47.53|47.53|47.53|0
1628533390000|2021-08-09 18:23:10|47.51|47.51|47.52|47.52|47.52|47.52|47.51|47.51|0
1628533400000|2021-08-09 18:23:20|47.5|47.5|47.51|47.51|47.51|47.51|47.5|47.5|0
1628533410000|2021-08-09 18:23:30|47.53|47.53|47.55|47.55|47.55|47.55|47.53|47.53|0
1628533420000|2021-08-09 18:23:40|47.52|47.52|47.52|47.52|47.52|47.52|47.52|47.52|0
1628533430000|2021-08-09 18:23:50|47.51|47.51|47.48|47.48|47.51|47.51|47.48|47.48|0
1628533440000|2021-08-09 18:24:00|47.54|47.54|47.5|47.5|47.54|47.54|47.5|47.5|0
1628533450000|2021-08-09 18:24:10|47.49|47.49|47.51|47.51|47.51|47.51|47.49|47.49|0
1628533470000|2021-08-09 18:24:30|47.5|47.5|47.53|47.53|47.53|47.53|47.5|47.5|0
1628533480000|2021-08-09 18:24:40|47.52|47.52|47.52|47.52|47.52|47.52|47.52|47.52|0
1628533490000|2021-08-09 18:24:50|47.5|47.5|47.5|47.5|47.5|47.5|47.5|47.5|0
1628533500000|2021-08-09 18:25:00|47.53|47.53|47.53|47.53|47.53|47.53|47.53|47.53|0
1628533510000|2021-08-09 18:25:10|47.52|47.52|47.47|47.47|47.52|47.52|47.47|47.47|0
1628533520000|2021-08-09 18:25:20|47.49|47.49|47.47|47.47|47.49|47.49|47.47|47.47|0
1628533530000|2021-08-09 18:25:30|47.49|47.49|47.51|47.51|47.51|47.51|47.49|47.49|0
1628533540000|2021-08-09 18:25:40|47.5|47.5|47.52|47.52|47.52|47.52|47.5|47.5|0
1628533550000|2021-08-09 18:25:50|47.5|47.5|47.52|47.52|47.52|47.52|47.5|47.5|0
1628533560000|2021-08-09 18:26:00|47.53|47.53|47.52|47.52|47.53|47.53|47.52|47.52|0
1628533570000|2021-08-09 18:26:10|47.53|47.53|47.52|47.52|47.53|47.53|47.52|47.52|0
1628533580000|2021-08-09 18:26:20|47.51|47.51|47.54|47.54|47.54|47.54|47.51|47.51|0
1628533590000|2021-08-09 18:26:30|47.53|47.53|47.51|47.51|47.53|47.53|47.51|47.51|0
1628533600000|2021-08-09 18:26:40|47.5|47.5|47.5|47.5|47.5|47.5|47.5|47.5|0
1628533610000|2021-08-09 18:26:50|47.53|47.53|47.55|47.55|47.55|47.55|47.53|47.53|0
1628533620000|2021-08-09 18:27:00|47.51|47.51|47.53|47.53|47.53|47.53|47.51|47.51|0
1628533630000|2021-08-09 18:27:10|47.54|47.54|47.54|47.54|47.54|47.54|47.54|47.54|0
1628533650000|2021-08-09 18:27:30|47.55|47.55|47.57|47.57|47.57|47.57|47.55|47.55|0
1628533660000|2021-08-09 18:27:40|47.55|47.55|47.54|47.54|47.55|47.55|47.54|47.54|0
1628533670000|2021-08-09 18:27:50|47.55|47.55|47.57|47.57|47.57|47.57|47.55|47.55|0
1628533680000|2021-08-09 18:28:00|47.55|47.55|47.53|47.53|47.55|47.55|47.53|47.53|0
1628533690000|2021-08-09 18:28:10|47.55|47.55|47.54|47.54|47.55|47.55|47.54|47.54|0
1628533700000|2021-08-09 18:28:20|47.55|47.55|47.55|47.55|47.55|47.55|47.55|47.55|0
1628533720000|2021-08-09 18:28:40|47.53|47.53|47.53|47.53|47.53|47.53|47.53|47.53|0
1628533730000|2021-08-09 18:28:50|47.55|47.55|47.55|47.55|47.55|47.55|47.55|47.55|0
1628533750000|2021-08-09 18:29:10|47.53|47.53|47.53|47.53|47.53|47.53|47.53|47.53|0
1628533760000|2021-08-09 18:29:20|47.55|47.55|47.53|47.53|47.55|47.55|47.53|47.53|0
1628533770000|2021-08-09 18:29:30|47.55|47.55|47.52|47.52|47.55|47.55|47.52|47.52|0
1628533780000|2021-08-09 18:29:40|47.54|47.54|47.54|47.54|47.54|47.54|47.54|47.54|0
1628533790000|2021-08-09 18:29:50|47.63|47.63|47.61|47.61|47.63|47.63|47.61|47.61|0
1628533800000|2021-08-09 18:30:00|47.62|47.62|47.53|47.53|47.62|47.62|47.53|47.53|0
1628533810000|2021-08-09 18:30:10|47.59|47.59|47.56|47.56|47.59|47.59|47.56|47.56|0
1628533820000|2021-08-09 18:30:20|47.59|47.59|47.59|47.59|47.59|47.59|47.59|47.59|0
1628533830000|2021-08-09 18:30:30|47.62|47.62|47.61|47.61|47.62|47.62|47.61|47.61|0
1628533840000|2021-08-09 18:30:40|47.56|47.56|47.56|47.56|47.56|47.56|47.56|47.56|0
1628533850000|2021-08-09 18:30:50|47.55|47.55|47.55|47.55|47.55|47.55|47.55|47.55|0
1628533860000|2021-08-09 18:31:00|47.59|47.59|47.58|47.58|47.59|47.59|47.58|47.58|0
1628533880000|2021-08-09 18:31:20|47.59|47.59|47.61|47.61|47.61|47.61|47.59|47.59|0
1628533890000|2021-08-09 18:31:30|47.59|47.59|47.59|47.59|47.59|47.59|47.59|47.59|0
1628533910000|2021-08-09 18:31:50|47.58|47.58|47.58|47.58|47.58|47.58|47.58|47.58|0
1628533920000|2021-08-09 18:32:00|47.61|47.61|47.61|47.61|47.61|47.61|47.61|47.61|0
1628533930000|2021-08-09 18:32:10|47.6|47.6|47.59|47.59|47.6|47.6|47.59|47.59|0
1628533940000|2021-08-09 18:32:20|47.57|47.57|47.55|47.55|47.57|47.57|47.55|47.55|0
1628533950000|2021-08-09 18:32:30|47.57|47.57|47.57|47.57|47.57|47.57|47.57|47.57|0
1628533960000|2021-08-09 18:32:40|47.58|47.58|47.58|47.58|47.58|47.58|47.58|47.58|0
1628533970000|2021-08-09 18:32:50|47.6|47.6|47.6|47.6|47.6|47.6|47.6|47.6|0
1628533990000|2021-08-09 18:33:10|47.59|47.59|47.59|47.59|47.59|47.59|47.59|47.59|0
1628534000000|2021-08-09 18:33:20|47.57|47.57|47.58|47.58|47.58|47.58|47.57|47.57|0
1628534010000|2021-08-09 18:33:30|47.57|47.57|47.57|47.57|47.57|47.57|47.57|47.57|0
1628534020000|2021-08-09 18:33:40|47.59|47.59|47.57|47.57|47.59|47.59|47.57|47.57|0
1628534030000|2021-08-09 18:33:50|47.55|47.55|47.58|47.58|47.58|47.58|47.55|47.55|0
1628534040000|2021-08-09 18:34:00|47.56|47.56|47.56|47.56|47.56|47.56|47.56|47.56|0
1628534050000|2021-08-09 18:34:10|47.58|47.58|47.57|47.57|47.58|47.58|47.57|47.57|0
1628534060000|2021-08-09 18:34:20|47.55|47.55|47.54|47.54|47.55|47.55|47.54|47.54|0
1628534070000|2021-08-09 18:34:30|47.55|47.55|47.55|47.55|47.55|47.55|47.55|47.55|0
1628534090000|2021-08-09 18:34:50|47.54|47.54|47.54|47.54|47.54|47.54|47.54|47.54|0
1628534100000|2021-08-09 18:35:00|47.52|47.52|47.52|47.52|47.52|47.52|47.52|47.52|0
1628534110000|2021-08-09 18:35:10|47.53|47.53|47.53|47.53|47.53|47.53|47.53|47.53|0
1628534120000|2021-08-09 18:35:20|47.5|47.5|47.5|47.5|47.5|47.5|47.5|47.5|0
1628534130000|2021-08-09 18:35:30|47.52|47.52|47.53|47.53|47.53|47.53|47.52|47.52|0
1628534140000|2021-08-09 18:35:40|47.52|47.52|47.51|47.51|47.52|47.52|47.51|47.51|0
1628534150000|2021-08-09 18:35:50|47.52|47.52|47.52|47.52|47.52|47.52|47.52|47.52|0
1628534160000|2021-08-09 18:36:00|47.53|47.53|47.5|47.5|47.53|47.53|47.5|47.5|0
1628534170000|2021-08-09 18:36:10|47.51|47.51|47.51|47.51|47.51|47.51|47.51|47.51|0
1628534180000|2021-08-09 18:36:20|47.48|47.48|47.48|47.48|47.48|47.48|47.48|47.48|0
1628534190000|2021-08-09 18:36:30|47.49|47.49|47.51|47.51|47.51|47.51|47.49|47.49|0
1628534200000|2021-08-09 18:36:40|47.5|47.5|47.47|47.47|47.5|47.5|47.47|47.47|0
1628534210000|2021-08-09 18:36:50|47.5|47.5|47.51|47.51|47.51|47.51|47.5|47.5|0
1628534220000|2021-08-09 18:37:00|47.45|47.45|47.45|47.45|47.45|47.45|47.45|47.45|0
1628534230000|2021-08-09 18:37:10|47.43|47.43|47.44|47.44|47.44|47.44|47.43|47.43|0
1628534240000|2021-08-09 18:37:20|47.46|47.46|47.46|47.46|47.46|47.46|47.46|47.46|0
1628534250000|2021-08-09 18:37:30|47.43|47.43|47.45|47.45|47.45|47.45|47.43|47.43|0
1628534260000|2021-08-09 18:37:40|47.42|47.42|47.42|47.42|47.42|47.42|47.42|47.42|0
1628534270000|2021-08-09 18:37:50|47.44|47.44|47.4|47.4|47.44|47.44|47.4|47.4|0
1628534280000|2021-08-09 18:38:00|47.41|47.41|47.41|47.41|47.41|47.41|47.41|47.41|0
1628534290000|2021-08-09 18:38:10|47.39|47.39|47.41|47.41|47.41|47.41|47.39|47.39|0
1628534300000|2021-08-09 18:38:20|47.39|47.39|47.37|47.37|47.39|47.39|47.37|47.37|0
1628534310000|2021-08-09 18:38:30|47.4|47.4|47.4|47.4|47.4|47.4|47.4|47.4|0
1628534320000|2021-08-09 18:38:40|47.39|47.39|47.39|47.39|47.39|47.39|47.39|47.39|0
1628534330000|2021-08-09 18:38:50|47.37|47.37|47.37|47.37|47.37|47.37|47.37|47.37|0
1628534340000|2021-08-09 18:39:00|47.43|47.43|47.37|47.37|47.43|47.43|47.37|47.37|0
1628534350000|2021-08-09 18:39:10|47.42|47.42|47.43|47.43|47.43|47.43|47.42|47.42|0
1628534360000|2021-08-09 18:39:20|47.38|47.38|47.41|47.41|47.41|47.41|47.38|47.38|0
1628534370000|2021-08-09 18:39:30|47.43|47.43|47.42|47.42|47.43|47.43|47.42|47.42|0
1628534380000|2021-08-09 18:39:40|47.41|47.41|47.41|47.41|47.41|47.41|47.41|47.41|0
1628534390000|2021-08-09 18:39:50|47.44|47.44|47.42|47.42|47.44|47.44|47.42|47.42|0
1628534410000|2021-08-09 18:40:10|47.46|47.46|47.41|47.41|47.46|47.46|47.41|47.41|0
1628534420000|2021-08-09 18:40:20|47.43|47.43|47.41|47.41|47.43|47.43|47.41|47.41|0
1628534430000|2021-08-09 18:40:30|47.4|47.4|47.4|47.4|47.4|47.4|47.4|47.4|0
1628534440000|2021-08-09 18:40:40|47.38|47.38|47.43|47.43|47.43|47.43|47.38|47.38|0
1628534450000|2021-08-09 18:40:50|47.41|47.41|47.4|47.4|47.41|47.41|47.4|47.4|0
1628534460000|2021-08-09 18:41:00|47.42|47.42|47.43|47.43|47.43|47.43|47.42|47.42|0
1628534470000|2021-08-09 18:41:10|47.41|47.41|47.45|47.45|47.45|47.45|47.41|47.41|0
1628534480000|2021-08-09 18:41:20|47.47|47.47|47.43|47.43|47.47|47.47|47.43|47.43|0
1628534490000|2021-08-09 18:41:30|47.42|47.42|47.4|47.4|47.42|47.42|47.4|47.4|0
1628534500000|2021-08-09 18:41:40|47.38|47.38|47.4|47.4|47.4|47.4|47.38|47.38|0
1628534510000|2021-08-09 18:41:50|47.41|47.41|47.41|47.41|47.41|47.41|47.41|47.41|0
1628534520000|2021-08-09 18:42:00|47.4|47.4|47.42|47.42|47.42|47.42|47.4|47.4|0
1628534530000|2021-08-09 18:42:10|47.39|47.39|47.38|47.38|47.39|47.39|47.38|47.38|0
1628534540000|2021-08-09 18:42:20|47.41|47.41|47.38|47.38|47.41|47.41|47.38|47.38|0
1628534550000|2021-08-09 18:42:30|47.4|47.4|47.4|47.4|47.4|47.4|47.4|47.4|0
1628534560000|2021-08-09 18:42:40|47.36|47.36|47.26|47.26|47.36|47.36|47.26|47.26|0
1628534570000|2021-08-09 18:42:50|47.28|47.28|47.3|47.3|47.3|47.3|47.28|47.28|0
1628534590000|2021-08-09 18:43:10|47.31|47.31|47.32|47.32|47.32|47.32|47.31|47.31|0
1628534610000|2021-08-09 18:43:30|47.36|47.36|47.34|47.34|47.36|47.36|47.34|47.34|0
1628534620000|2021-08-09 18:43:40|47.32|47.32|47.32|47.32|47.32|47.32|47.32|47.32|0
1628534630000|2021-08-09 18:43:50|47.34|47.34|47.32|47.32|47.34|47.34|47.32|47.32|0
1628534640000|2021-08-09 18:44:00|47.37|47.37|47.34|47.34|47.37|47.37|47.34|47.34|0
1628534650000|2021-08-09 18:44:10|47.36|47.36|47.37|47.37|47.37|47.37|47.36|47.36|0
1628534660000|2021-08-09 18:44:20|47.33|47.33|47.32|47.32|47.33|47.33|47.32|47.32|0
1628534680000|2021-08-09 18:44:40|47.33|47.33|47.32|47.32|47.33|47.33|47.32|47.32|0
1628534690000|2021-08-09 18:44:50|47.35|47.35|47.32|47.32|47.35|47.35|47.32|47.32|0
1628534700000|2021-08-09 18:45:00|47.34|47.34|47.34|47.34|47.34|47.34|47.34|47.34|0
1628534710000|2021-08-09 18:45:10|47.35|47.35|47.35|47.35|47.35|47.35|47.35|47.35|0
1628534730000|2021-08-09 18:45:30|47.38|47.38|47.37|47.37|47.38|47.38|47.37|47.37|0
1628534740000|2021-08-09 18:45:40|47.38|47.38|47.38|47.38|47.38|47.38|47.38|47.38|0
1628534750000|2021-08-09 18:45:50|47.34|47.34|47.37|47.37|47.37|47.37|47.34|47.34|0
1628534760000|2021-08-09 18:46:00|47.34|47.34|47.41|47.41|47.41|47.41|47.34|47.34|0
1628534770000|2021-08-09 18:46:10|47.4|47.4|47.42|47.42|47.42|47.42|47.4|47.4|0
1628534780000|2021-08-09 18:46:20|47.4|47.4|47.42|47.42|47.42|47.42|47.4|47.4|0
1628534790000|2021-08-09 18:46:30|47.4|47.4|47.4|47.4|47.4|47.4|47.4|47.4|0
1628534800000|2021-08-09 18:46:40|47.38|47.38|47.4|47.4|47.4|47.4|47.38|47.38|0
1628534810000|2021-08-09 18:46:50|47.38|47.38|47.38|47.38|47.38|47.38|47.38|47.38|0
1628534820000|2021-08-09 18:47:00|47.37|47.37|47.37|47.37|47.37|47.37|47.37|47.37|0
1628534830000|2021-08-09 18:47:10|47.35|47.35|47.35|47.35|47.35|47.35|47.35|47.35|0
1628534840000|2021-08-09 18:47:20|47.26|47.26|47.26|47.26|47.26|47.26|47.26|47.26|0
1628534850000|2021-08-09 18:47:30|47.29|47.29|47.23|47.23|47.29|47.29|47.23|47.23|0
1628534860000|2021-08-09 18:47:40|47.3|47.3|47.27|47.27|47.3|47.3|47.27|47.27|0
1628534870000|2021-08-09 18:47:50|47.26|47.26|47.25|47.25|47.26|47.26|47.25|47.25|0
1628534880000|2021-08-09 18:48:00|47.27|47.27|47.24|47.24|47.27|47.27|47.24|47.24|0
1628534890000|2021-08-09 18:48:10|47.28|47.28|47.29|47.29|47.29|47.29|47.28|47.28|0
1628534900000|2021-08-09 18:48:20|47.26|47.26|47.27|47.27|47.27|47.27|47.26|47.26|0
1628534910000|2021-08-09 18:48:30|47.22|47.22|47.23|47.23|47.23|47.23|47.22|47.22|0
1628534920000|2021-08-09 18:48:40|47.16|47.16|47.14|47.14|47.16|47.16|47.14|47.14|0
1628534930000|2021-08-09 18:48:50|47.11|47.11|47.11|47.11|47.11|47.11|47.11|47.11|0
1628534940000|2021-08-09 18:49:00|47.12|47.12|47.06|47.06|47.12|47.12|47.06|47.06|0
1628534950000|2021-08-09 18:49:10|47.07|47.07|47.05|47.05|47.07|47.07|47.05|47.05|0
1628534960000|2021-08-09 18:49:20|47.08|47.08|47.08|47.08|47.08|47.08|47.08|47.08|0
1628534970000|2021-08-09 18:49:30|47.12|47.12|47.13|47.13|47.13|47.13|47.12|47.12|0
1628534980000|2021-08-09 18:49:40|47.08|47.08|47.07|47.07|47.08|47.08|47.07|47.07|0
1628534990000|2021-08-09 18:49:50|47.09|47.09|47.06|47.06|47.09|47.09|47.06|47.06|0
1628535000000|2021-08-09 18:50:00|47.12|47.12|47.07|47.07|47.12|47.12|47.07|47.07|0
1628535010000|2021-08-09 18:50:10|47.08|47.08|47.12|47.12|47.12|47.12|47.08|47.08|0
1628535020000|2021-08-09 18:50:20|47.1|47.1|47.08|47.08|47.1|47.1|47.08|47.08|0
1628535030000|2021-08-09 18:50:30|47.09|47.09|47.09|47.09|47.09|47.09|47.09|47.09|0
1628535040000|2021-08-09 18:50:40|47.07|47.07|47.07|47.07|47.07|47.07|47.07|47.07|0
1628535050000|2021-08-09 18:50:50|47.1|47.1|47.13|47.13|47.13|47.13|47.1|47.1|0
1628535060000|2021-08-09 18:51:00|47.11|47.11|47.1|47.1|47.11|47.11|47.1|47.1|0
1628535070000|2021-08-09 18:51:10|47.09|47.09|47.08|47.08|47.09|47.09|47.08|47.08|0
1628535080000|2021-08-09 18:51:20|47.04|47.04|47.02|47.02|47.04|47.04|47.02|47.02|0
1628535090000|2021-08-09 18:51:30|47.06|47.06|47.02|47.02|47.06|47.06|47.02|47.02|0
1628535100000|2021-08-09 18:51:40|46.91|46.91|46.91|46.91|46.91|46.91|46.91|46.91|0
1628535110000|2021-08-09 18:51:50|46.95|46.95|46.91|46.91|46.95|46.95|46.91|46.91|0
1628535120000|2021-08-09 18:52:00|46.92|46.92|46.96|46.96|46.96|46.96|46.92|46.92|0
1628535130000|2021-08-09 18:52:10|46.99|46.99|47.04|47.04|47.04|47.04|46.99|46.99|0
1628535140000|2021-08-09 18:52:20|47.02|47.02|47.01|47.01|47.02|47.02|47.01|47.01|0
1628535150000|2021-08-09 18:52:30|46.97|46.97|46.98|46.98|46.98|46.98|46.97|46.97|0
1628535160000|2021-08-09 18:52:40|46.97|46.97|47.02|47.02|47.02|47.02|46.97|46.97|0
1628535170000|2021-08-09 18:52:50|47.04|47.04|47.13|47.13|47.13|47.13|47.04|47.04|0
1628535180000|2021-08-09 18:53:00|47.2|47.2|47.2|47.2|47.2|47.2|47.2|47.2|0
1628535190000|2021-08-09 18:53:10|47.02|47.02|47.03|47.03|47.03|47.03|47.02|47.02|0
1628535200000|2021-08-09 18:53:20|47.07|47.07|47.04|47.04|47.07|47.07|47.04|47.04|0
1628535210000|2021-08-09 18:53:30|47.03|47.03|47.09|47.09|47.09|47.09|47.03|47.03|0
1628535220000|2021-08-09 18:53:40|47.12|47.12|47.13|47.13|47.13|47.13|47.12|47.12|0
1628535230000|2021-08-09 18:53:50|47.12|47.12|47.13|47.13|47.13|47.13|47.12|47.12|0
1628535240000|2021-08-09 18:54:00|47.14|47.14|47.17|47.17|47.17|47.17|47.14|47.14|0
1628535250000|2021-08-09 18:54:10|47.19|47.19|47.19|47.19|47.19|47.19|47.19|47.19|0
1628535260000|2021-08-09 18:54:20|47.13|47.13|47.2|47.2|47.2|47.2|47.13|47.13|0
1628535270000|2021-08-09 18:54:30|47.27|47.27|47.25|47.25|47.27|47.27|47.25|47.25|0
1628535280000|2021-08-09 18:54:40|47.29|47.29|47.27|47.27|47.29|47.29|47.27|47.27|0
1628535290000|2021-08-09 18:54:50|47.3|47.3|47.24|47.24|47.3|47.3|47.24|47.24|0
1628535300000|2021-08-09 18:55:00|47.26|47.26|47.27|47.27|47.27|47.27|47.26|47.26|0
1628535310000|2021-08-09 18:55:10|47.22|47.22|47.25|47.25|47.25|47.25|47.22|47.22|0
1628535320000|2021-08-09 18:55:20|47.24|47.24|47.26|47.26|47.26|47.26|47.24|47.24|0
1628535330000|2021-08-09 18:55:30|47.29|47.29|47.24|47.24|47.29|47.29|47.24|47.24|0
1628535340000|2021-08-09 18:55:40|47.3|47.3|47.3|47.3|47.3|47.3|47.3|47.3|0
1628535350000|2021-08-09 18:55:50|47.29|47.29|47.28|47.28|47.29|47.29|47.28|47.28|0
1628535360000|2021-08-09 18:56:00|47.3|47.3|47.29|47.29|47.3|47.3|47.29|47.29|0
1628535370000|2021-08-09 18:56:10|47.28|47.28|47.24|47.24|47.28|47.28|47.24|47.24|0
1628535380000|2021-08-09 18:56:20|47.25|47.25|47.24|47.24|47.25|47.25|47.24|47.24|0
1628535390000|2021-08-09 18:56:30|47.27|47.27|47.26|47.26|47.27|47.27|47.26|47.26|0
1628535400000|2021-08-09 18:56:40|47.24|47.24|47.24|47.24|47.24|47.24|47.24|47.24|0
1628535410000|2021-08-09 18:56:50|47.27|47.27|47.27|47.27|47.27|47.27|47.27|47.27|0
1628535420000|2021-08-09 18:57:00|47.3|47.3|47.3|47.3|47.3|47.3|47.3|47.3|0
1628535430000|2021-08-09 18:57:10|47.25|47.25|47.27|47.27|47.27|47.27|47.25|47.25|0
1628535440000|2021-08-09 18:57:20|47.25|47.25|47.25|47.25|47.25|47.25|47.25|47.25|0
1628535450000|2021-08-09 18:57:30|47.27|47.27|47.27|47.27|47.27|47.27|47.27|47.27|0
1628535460000|2021-08-09 18:57:40|47.26|47.26|47.2|47.2|47.26|47.26|47.2|47.2|0
1628535470000|2021-08-09 18:57:50|47.22|47.22|47.24|47.24|47.24|47.24|47.22|47.22|0
1628535480000|2021-08-09 18:58:00|47.25|47.25|47.24|47.24|47.25|47.25|47.24|47.24|0
1628535490000|2021-08-09 18:58:10|47.25|47.25|47.25|47.25|47.25|47.25|47.25|47.25|0
1628535510000|2021-08-09 18:58:30|47.22|47.22|47.2|47.2|47.22|47.22|47.2|47.2|0
1628535520000|2021-08-09 18:58:40|47.18|47.18|47.19|47.19|47.19|47.19|47.18|47.18|0
1628535530000|2021-08-09 18:58:50|47.15|47.15|47.14|47.14|47.15|47.15|47.14|47.14|0
1628535540000|2021-08-09 18:59:00|47.17|47.17|47.17|47.17|47.17|47.17|47.17|47.17|0
1628535550000|2021-08-09 18:59:10|47.09|47.09|47.12|47.12|47.12|47.12|47.09|47.09|0
1628535560000|2021-08-09 18:59:20|47.09|47.09|47.14|47.14|47.14|47.14|47.09|47.09|0
1628535570000|2021-08-09 18:59:30|47.15|47.15|47.13|47.13|47.15|47.15|47.13|47.13|0
1628535580000|2021-08-09 18:59:40|47.14|47.14|47.15|47.15|47.15|47.15|47.14|47.14|0
1628535590000|2021-08-09 18:59:50|47.12|47.12|47.12|47.12|47.12|47.12|47.12|47.12|0
1628535600000|2021-08-09 19:00:00|47.14|47.14|47.14|47.14|47.14|47.14|47.14|47.14|0
1628535610000|2021-08-09 19:00:10|47.15|47.15|47.13|47.13|47.15|47.15|47.13|47.13|0
1628535620000|2021-08-09 19:00:20|47.15|47.15|47.16|47.16|47.16|47.16|47.15|47.15|0
1628535630000|2021-08-09 19:00:30|47.15|47.15|47.13|47.13|47.15|47.15|47.13|47.13|0
1628535640000|2021-08-09 19:00:40|47.15|47.15|47.15|47.15|47.15|47.15|47.15|47.15|0
1628535650000|2021-08-09 19:00:50|47.13|47.13|47.17|47.17|47.17|47.17|47.13|47.13|0
1628535660000|2021-08-09 19:01:00|47.16|47.16|47.14|47.14|47.16|47.16|47.14|47.14|0
1628535670000|2021-08-09 19:01:10|47.11|47.11|47.11|47.11|47.11|47.11|47.11|47.11|0
1628535680000|2021-08-09 19:01:20|47.13|47.13|47.11|47.11|47.13|47.13|47.11|47.11|0
1628535690000|2021-08-09 19:01:30|47.09|47.09|47.09|47.09|47.09|47.09|47.09|47.09|0
1628535700000|2021-08-09 19:01:40|47.07|47.07|47.07|47.07|47.07|47.07|47.07|47.07|0
1628535710000|2021-08-09 19:01:50|47.11|47.11|47.1|47.1|47.11|47.11|47.1|47.1|0
1628535720000|2021-08-09 19:02:00|47.09|47.09|47.07|47.07|47.09|47.09|47.07|47.07|0
1628535730000|2021-08-09 19:02:10|47.17|47.17|47.17|47.17|47.17|47.17|47.17|47.17|0
1628535740000|2021-08-09 19:02:20|47.15|47.15|47.14|47.14|47.15|47.15|47.14|47.14|0
1628535750000|2021-08-09 19:02:30|47.12|47.12|47.17|47.17|47.17|47.17|47.12|47.12|0
1628535760000|2021-08-09 19:02:40|47.11|47.11|47.14|47.14|47.14|47.14|47.11|47.11|0
1628535770000|2021-08-09 19:02:50|47.16|47.16|47.17|47.17|47.17|47.17|47.16|47.16|0
1628535780000|2021-08-09 19:03:00|47.15|47.15|47.13|47.13|47.15|47.15|47.13|47.13|0
1628535790000|2021-08-09 19:03:10|47.14|47.14|47.11|47.11|47.14|47.14|47.11|47.11|0
1628535800000|2021-08-09 19:03:20|47.12|47.12|47.14|47.14|47.14|47.14|47.12|47.12|0
1628535810000|2021-08-09 19:03:30|47.12|47.12|47.12|47.12|47.12|47.12|47.12|47.12|0
1628535820000|2021-08-09 19:03:40|47.14|47.14|47.17|47.17|47.17|47.17|47.14|47.14|0
1628535830000|2021-08-09 19:03:50|47.15|47.15|47.15|47.15|47.15|47.15|47.15|47.15|0
1628535840000|2021-08-09 19:04:00|47.14|47.14|47.14|47.14|47.14|47.14|47.14|47.14|0
1628535850000|2021-08-09 19:04:10|47.17|47.17|47.16|47.16|47.17|47.17|47.16|47.16|0
1628535860000|2021-08-09 19:04:20|47.14|47.14|47.16|47.16|47.16|47.16|47.14|47.14|0
1628535870000|2021-08-09 19:04:30|47.17|47.17|47.17|47.17|47.17|47.17|47.17|47.17|0
1628535880000|2021-08-09 19:04:40|47.21|47.21|47.19|47.19|47.21|47.21|47.19|47.19|0
1628535890000|2021-08-09 19:04:50|47.17|47.17|47.17|47.17|47.17|47.17|47.17|47.17|0
1628535910000|2021-08-09 19:05:10|47.13|47.13|47.14|47.14|47.14|47.14|47.13|47.13|0
1628535920000|2021-08-09 19:05:20|47.17|47.17|47.15|47.15|47.17|47.17|47.15|47.15|0
1628535930000|2021-08-09 19:05:30|47.19|47.19|47.15|47.15|47.19|47.19|47.15|47.15|0
1628535940000|2021-08-09 19:05:40|47.16|47.16|47.15|47.15|47.16|47.16|47.15|47.15|0
1628535950000|2021-08-09 19:05:50|47.17|47.17|47.15|47.15|47.17|47.17|47.15|47.15|0
1628535960000|2021-08-09 19:06:00|47.16|47.16|47.14|47.14|47.16|47.16|47.14|47.14|0
1628535970000|2021-08-09 19:06:10|47.16|47.16|47.15|47.15|47.16|47.16|47.15|47.15|0
1628535980000|2021-08-09 19:06:20|47.11|47.11|47.13|47.13|47.13|47.13|47.11|47.11|0
1628535990000|2021-08-09 19:06:30|47.09|47.09|47.1|47.1|47.1|47.1|47.09|47.09|0
1628536000000|2021-08-09 19:06:40|47.07|47.07|47.09|47.09|47.09|47.09|47.07|47.07|0
1628536010000|2021-08-09 19:06:50|47.06|47.06|47.08|47.08|47.08|47.08|47.06|47.06|0
1628536020000|2021-08-09 19:07:00|47.07|47.07|47.09|47.09|47.09|47.09|47.07|47.07|0
1628536030000|2021-08-09 19:07:10|47.08|47.08|47.08|47.08|47.08|47.08|47.08|47.08|0
1628536040000|2021-08-09 19:07:20|47.1|47.1|47.12|47.12|47.12|47.12|47.1|47.1|0
1628536050000|2021-08-09 19:07:30|47.13|47.13|47.11|47.11|47.13|47.13|47.11|47.11|0
1628536060000|2021-08-09 19:07:40|47.1|47.1|47.12|47.12|47.12|47.12|47.1|47.1|0
1628536070000|2021-08-09 19:07:50|47.13|47.13|47.16|47.16|47.16|47.16|47.13|47.13|0
1628536080000|2021-08-09 19:08:00|47.12|47.12|47.12|47.12|47.12|47.12|47.12|47.12|0
1628536090000|2021-08-09 19:08:10|47.02|47.02|47.07|47.07|47.07|47.07|47.02|47.02|0
1628536100000|2021-08-09 19:08:20|47.11|47.11|47.05|47.05|47.11|47.11|47.05|47.05|0
1628536110000|2021-08-09 19:08:30|47.07|47.07|47.1|47.1|47.1|47.1|47.07|47.07|0
1628536120000|2021-08-09 19:08:40|47.09|47.09|47.07|47.07|47.09|47.09|47.07|47.07|0
1628536130000|2021-08-09 19:08:50|47.06|47.06|47.06|47.06|47.06|47.06|47.06|47.06|0
1628536140000|2021-08-09 19:09:00|47.09|47.09|47.03|47.03|47.09|47.09|47.03|47.03|0
1628536150000|2021-08-09 19:09:10|47.04|47.04|47.04|47.04|47.04|47.04|47.04|47.04|0
1628536160000|2021-08-09 19:09:20|47.02|47.02|47|47|47.02|47.02|47|47|0
1628536170000|2021-08-09 19:09:30|46.99|46.99|46.98|46.98|46.99|46.99|46.98|46.98|0
1628536180000|2021-08-09 19:09:40|47|47|47.01|47.01|47.01|47.01|47|47|0
1628536200000|2021-08-09 19:10:00|47|47|47.02|47.02|47.02|47.02|47|47|0
1628536210000|2021-08-09 19:10:10|47.01|47.01|47|47|47.01|47.01|47|47|0
1628536220000|2021-08-09 19:10:20|47.01|47.01|47.02|47.02|47.02|47.02|47.01|47.01|0
1628536230000|2021-08-09 19:10:30|46.97|46.97|46.99|46.99|46.99|46.99|46.97|46.97|0
1628536240000|2021-08-09 19:10:40|46.94|46.94|46.94|46.94|46.94|46.94|46.94|46.94|0
1628536250000|2021-08-09 19:10:50|46.98|46.98|46.97|46.97|46.98|46.98|46.97|46.97|0
1628536270000|2021-08-09 19:11:10|46.98|46.98|47|47|47|47|46.98|46.98|0
1628536280000|2021-08-09 19:11:20|46.98|46.98|47|47|47|47|46.98|46.98|0
1628536290000|2021-08-09 19:11:30|46.99|46.99|46.97|46.97|46.99|46.99|46.97|46.97|0
1628536300000|2021-08-09 19:11:40|46.99|46.99|46.97|46.97|46.99|46.99|46.97|46.97|0
1628536310000|2021-08-09 19:11:50|46.98|46.98|46.98|46.98|46.98|46.98|46.98|46.98|0
1628536320000|2021-08-09 19:12:00|46.99|46.99|47|47|47|47|46.99|46.99|0
1628536330000|2021-08-09 19:12:10|46.98|46.98|46.97|46.97|46.98|46.98|46.97|46.97|0
1628536340000|2021-08-09 19:12:20|46.95|46.95|46.96|46.96|46.96|46.96|46.95|46.95|0
1628536350000|2021-08-09 19:12:30|46.94|46.94|46.93|46.93|46.94|46.94|46.93|46.93|0
1628536360000|2021-08-09 19:12:40|46.94|46.94|46.91|46.91|46.94|46.94|46.91|46.91|0
1628536370000|2021-08-09 19:12:50|46.89|46.89|46.88|46.88|46.89|46.89|46.88|46.88|0
1628536380000|2021-08-09 19:13:00|46.95|46.95|46.92|46.92|46.95|46.95|46.92|46.92|0
1628536390000|2021-08-09 19:13:10|46.89|46.89|46.91|46.91|46.91|46.91|46.89|46.89|0
1628536400000|2021-08-09 19:13:20|46.88|46.88|46.9|46.9|46.9|46.9|46.88|46.88|0
1628536410000|2021-08-09 19:13:30|46.88|46.88|46.9|46.9|46.9|46.9|46.88|46.88|0
1628536420000|2021-08-09 19:13:40|46.82|46.82|46.82|46.82|46.82|46.82|46.82|46.82|0
1628536430000|2021-08-09 19:13:50|46.85|46.85|46.85|46.85|46.85|46.85|46.85|46.85|0
1628536440000|2021-08-09 19:14:00|46.81|46.81|46.8|46.8|46.81|46.81|46.8|46.8|0
1628536460000|2021-08-09 19:14:20|46.84|46.84|46.8|46.8|46.84|46.84|46.8|46.8|0
1628536470000|2021-08-09 19:14:30|46.81|46.81|46.8|46.8|46.81|46.81|46.8|46.8|0
1628536480000|2021-08-09 19:14:40|46.82|46.82|46.82|46.82|46.82|46.82|46.82|46.82|0
1628536490000|2021-08-09 19:14:50|46.83|46.83|46.8|46.8|46.83|46.83|46.8|46.8|0
1628536500000|2021-08-09 19:15:00|46.81|46.81|46.83|46.83|46.83|46.83|46.81|46.81|0
1628536510000|2021-08-09 19:15:10|46.81|46.81|46.86|46.86|46.86|46.86|46.81|46.81|0
1628536520000|2021-08-09 19:15:20|46.84|46.84|46.88|46.88|46.88|46.88|46.84|46.84|0
1628536530000|2021-08-09 19:15:30|46.95|46.95|46.98|46.98|46.98|46.98|46.95|46.95|0
1628536540000|2021-08-09 19:15:40|46.96|46.96|46.98|46.98|46.98|46.98|46.96|46.96|0
1628536550000|2021-08-09 19:15:50|46.97|46.97|46.99|46.99|46.99|46.99|46.97|46.97|0
1628536560000|2021-08-09 19:16:00|47.01|47.01|47|47|47.01|47.01|47|47|0
1628536570000|2021-08-09 19:16:10|46.97|46.97|46.99|46.99|46.99|46.99|46.97|46.97|0
1628536580000|2021-08-09 19:16:20|46.97|46.97|46.96|46.96|46.97|46.97|46.96|46.96|0
1628536590000|2021-08-09 19:16:30|46.97|46.97|46.92|46.92|46.97|46.97|46.92|46.92|0
1628536600000|2021-08-09 19:16:40|46.94|46.94|46.9|46.9|46.94|46.94|46.9|46.9|0
1628536610000|2021-08-09 19:16:50|46.88|46.88|46.88|46.88|46.88|46.88|46.88|46.88|0
1628536620000|2021-08-09 19:17:00|46.86|46.86|46.84|46.84|46.86|46.86|46.84|46.84|0
1628536630000|2021-08-09 19:17:10|46.83|46.83|46.83|46.83|46.83|46.83|46.83|46.83|0
1628536640000|2021-08-09 19:17:20|46.84|46.84|46.86|46.86|46.86|46.86|46.84|46.84|0
1628536650000|2021-08-09 19:17:30|46.88|46.88|46.88|46.88|46.88|46.88|46.88|46.88|0
1628536660000|2021-08-09 19:17:40|46.9|46.9|46.87|46.87|46.9|46.9|46.87|46.87|0
1628536670000|2021-08-09 19:17:50|46.89|46.89|46.91|46.91|46.91|46.91|46.89|46.89|0
1628536680000|2021-08-09 19:18:00|46.92|46.92|46.9|46.9|46.92|46.92|46.9|46.9|0
1628536690000|2021-08-09 19:18:10|46.91|46.91|46.88|46.88|46.91|46.91|46.88|46.88|0
1628536700000|2021-08-09 19:18:20|46.94|46.94|46.92|46.92|46.94|46.94|46.92|46.92|0
1628536710000|2021-08-09 19:18:30|46.94|46.94|46.9|46.9|46.94|46.94|46.9|46.9|0
1628536720000|2021-08-09 19:18:40|46.92|46.92|46.96|46.96|46.96|46.96|46.92|46.92|0
1628536730000|2021-08-09 19:18:50|46.92|46.92|46.98|46.98|46.98|46.98|46.92|46.92|0
1628536740000|2021-08-09 19:19:00|46.97|46.97|46.97|46.97|46.97|46.97|46.97|46.97|0
1628536750000|2021-08-09 19:19:10|46.99|46.99|46.97|46.97|46.99|46.99|46.97|46.97|0
1628536760000|2021-08-09 19:19:20|46.92|46.92|46.96|46.96|46.96|46.96|46.92|46.92|0
1628536770000|2021-08-09 19:19:30|46.94|46.94|46.93|46.93|46.94|46.94|46.93|46.93|0
1628536780000|2021-08-09 19:19:40|46.98|46.98|46.97|46.97|46.98|46.98|46.97|46.97|0
1628536790000|2021-08-09 19:19:50|46.96|46.96|46.97|46.97|46.97|46.97|46.96|46.96|0
1628536800000|2021-08-09 19:20:00|47.01|47.01|47.03|47.03|47.03|47.03|47.01|47.01|0
1628536810000|2021-08-09 19:20:10|47.01|47.01|47.03|47.03|47.03|47.03|47.01|47.01|0
1628536820000|2021-08-09 19:20:20|47.05|47.05|47.02|47.02|47.05|47.05|47.02|47.02|0
1628536830000|2021-08-09 19:20:30|47.03|47.03|47.03|47.03|47.03|47.03|47.03|47.03|0
1628536840000|2021-08-09 19:20:40|47.02|47.02|47.02|47.02|47.02|47.02|47.02|47.02|0
1628536850000|2021-08-09 19:20:50|47.01|47.01|47.05|47.05|47.05|47.05|47.01|47.01|0
1628536860000|2021-08-09 19:21:00|47.06|47.06|47.06|47.06|47.06|47.06|47.06|47.06|0
1628536870000|2021-08-09 19:21:10|47.09|47.09|47.12|47.12|47.12|47.12|47.09|47.09|0
1628536880000|2021-08-09 19:21:20|47.09|47.09|47.14|47.14|47.14|47.14|47.09|47.09|0
1628536890000|2021-08-09 19:21:30|47.1|47.1|47.12|47.12|47.12|47.12|47.1|47.1|0
1628536900000|2021-08-09 19:21:40|47.11|47.11|47.11|47.11|47.11|47.11|47.11|47.11|0
1628536910000|2021-08-09 19:21:50|47.09|47.09|47.14|47.14|47.14|47.14|47.09|47.09|0
1628536920000|2021-08-09 19:22:00|47.09|47.09|47.09|47.09|47.09|47.09|47.09|47.09|0
1628536930000|2021-08-09 19:22:10|47.11|47.11|47.13|47.13|47.13|47.13|47.11|47.11|0
1628536940000|2021-08-09 19:22:20|47.15|47.15|47.15|47.15|47.15|47.15|47.15|47.15|0
1628536950000|2021-08-09 19:22:30|47.16|47.16|47.17|47.17|47.17|47.17|47.16|47.16|0
1628536970000|2021-08-09 19:22:50|47.21|47.21|47.16|47.16|47.21|47.21|47.16|47.16|0
1628536980000|2021-08-09 19:23:00|47.17|47.17|47.19|47.19|47.19|47.19|47.17|47.17|0
1628536990000|2021-08-09 19:23:10|47.2|47.2|47.18|47.18|47.2|47.2|47.18|47.18|0
1628537000000|2021-08-09 19:23:20|47.21|47.21|47.19|47.19|47.21|47.21|47.19|47.19|0
1628537010000|2021-08-09 19:23:30|47.2|47.2|47.21|47.21|47.21|47.21|47.2|47.2|0
1628537020000|2021-08-09 19:23:40|47.24|47.24|47.25|47.25|47.25|47.25|47.24|47.24|0
1628537030000|2021-08-09 19:23:50|47.27|47.27|47.26|47.26|47.27|47.27|47.26|47.26|0
1628537040000|2021-08-09 19:24:00|47.29|47.29|47.25|47.25|47.29|47.29|47.25|47.25|0
1628537050000|2021-08-09 19:24:10|47.23|47.23|47.28|47.28|47.28|47.28|47.23|47.23|0
1628537060000|2021-08-09 19:24:20|47.25|47.25|47.25|47.25|47.25|47.25|47.25|47.25|0
1628537070000|2021-08-09 19:24:30|47.26|47.26|47.25|47.25|47.26|47.26|47.25|47.25|0
1628537080000|2021-08-09 19:24:40|47.27|47.27|47.28|47.28|47.28|47.28|47.27|47.27|0
1628537090000|2021-08-09 19:24:50|47.26|47.26|47.26|47.26|47.26|47.26|47.26|47.26|0
1628537100000|2021-08-09 19:25:00|47.19|47.19|47.19|47.19|47.19|47.19|47.19|47.19|0
1628537110000|2021-08-09 19:25:10|47.17|47.17|47.17|47.17|47.17|47.17|47.17|47.17|0
1628537120000|2021-08-09 19:25:20|47.15|47.15|47.19|47.19|47.19|47.19|47.15|47.15|0
1628537130000|2021-08-09 19:25:30|47.17|47.17|47.17|47.17|47.17|47.17|47.17|47.17|0
1628537140000|2021-08-09 19:25:40|47.15|47.15|47.14|47.14|47.15|47.15|47.14|47.14|0
1628537150000|2021-08-09 19:25:50|47.17|47.17|47.15|47.15|47.17|47.17|47.15|47.15|0
1628537160000|2021-08-09 19:26:00|47.17|47.17|47.19|47.19|47.19|47.19|47.17|47.17|0
1628537170000|2021-08-09 19:26:10|47.14|47.14|47.2|47.2|47.2|47.2|47.14|47.14|0
1628537180000|2021-08-09 19:26:20|47.19|47.19|47.17|47.17|47.19|47.19|47.17|47.17|0
1628537190000|2021-08-09 19:26:30|47.19|47.19|47.18|47.18|47.19|47.19|47.18|47.18|0
1628537200000|2021-08-09 19:26:40|47.19|47.19|47.19|47.19|47.19|47.19|47.19|47.19|0
1628537210000|2021-08-09 19:26:50|47.18|47.18|47.17|47.17|47.18|47.18|47.17|47.17|0
1628537220000|2021-08-09 19:27:00|47.18|47.18|47.18|47.18|47.18|47.18|47.18|47.18|0
1628537230000|2021-08-09 19:27:10|47.21|47.21|47.19|47.19|47.21|47.21|47.19|47.19|0
1628537240000|2021-08-09 19:27:20|47.18|47.18|47.18|47.18|47.18|47.18|47.18|47.18|0
1628537250000|2021-08-09 19:27:30|47.17|47.17|47.19|47.19|47.19|47.19|47.17|47.17|0
1628537260000|2021-08-09 19:27:40|47.15|47.15|47.18|47.18|47.18|47.18|47.15|47.15|0
1628537270000|2021-08-09 19:27:50|47.14|47.14|47.17|47.17|47.17|47.17|47.14|47.14|0
1628537280000|2021-08-09 19:28:00|47.16|47.16|47.14|47.14|47.16|47.16|47.14|47.14|0
1628537290000|2021-08-09 19:28:10|47.13|47.13|47.14|47.14|47.14|47.14|47.13|47.13|0
1628537300000|2021-08-09 19:28:20|47.13|47.13|47.13|47.13|47.13|47.13|47.13|47.13|0
1628537310000|2021-08-09 19:28:30|47.12|47.12|47.11|47.11|47.12|47.12|47.11|47.11|0
1628537320000|2021-08-09 19:28:40|47.13|47.13|47.13|47.13|47.13|47.13|47.13|47.13|0
1628537330000|2021-08-09 19:28:50|47.15|47.15|47.15|47.15|47.15|47.15|47.15|47.15|0
1628537340000|2021-08-09 19:29:00|47.1|47.1|47.13|47.13|47.13|47.13|47.1|47.1|0
1628537350000|2021-08-09 19:29:10|47.15|47.15|47.15|47.15|47.15|47.15|47.15|47.15|0
1628537360000|2021-08-09 19:29:20|47.12|47.12|47.12|47.12|47.12|47.12|47.12|47.12|0
1628537370000|2021-08-09 19:29:30|47.09|47.09|47.09|47.09|47.09|47.09|47.09|47.09|0
1628537380000|2021-08-09 19:29:40|47.12|47.12|47.13|47.13|47.13|47.13|47.12|47.12|0
1628537400000|2021-08-09 19:30:00|47.09|47.09|47.12|47.12|47.12|47.12|47.09|47.09|0
1628537410000|2021-08-09 19:30:10|47.13|47.13|47.14|47.14|47.14|47.14|47.13|47.13|0
1628537420000|2021-08-09 19:30:20|47.13|47.13|47.17|47.17|47.17|47.17|47.13|47.13|0
1628537430000|2021-08-09 19:30:30|47.16|47.16|47.16|47.16|47.16|47.16|47.16|47.16|0
1628537450000|2021-08-09 19:30:50|47.17|47.17|47.17|47.17|47.17|47.17|47.17|47.17|0
1628537460000|2021-08-09 19:31:00|47.09|47.09|47.12|47.12|47.12|47.12|47.09|47.09|0
1628537470000|2021-08-09 19:31:10|47.11|47.11|47.11|47.11|47.11|47.11|47.11|47.11|0
1628537480000|2021-08-09 19:31:20|47.12|47.12|47.13|47.13|47.13|47.13|47.12|47.12|0
1628537490000|2021-08-09 19:31:30|47.12|47.12|47.12|47.12|47.12|47.12|47.12|47.12|0
1628537500000|2021-08-09 19:31:40|47.13|47.13|47.11|47.11|47.13|47.13|47.11|47.11|0
1628537510000|2021-08-09 19:31:50|47.13|47.13|47.12|47.12|47.13|47.13|47.12|47.12|0
1628537530000|2021-08-09 19:32:10|47.1|47.1|47.1|47.1|47.1|47.1|47.1|47.1|0
1628537540000|2021-08-09 19:32:20|47.09|47.09|47.07|47.07|47.09|47.09|47.07|47.07|0
1628537550000|2021-08-09 19:32:30|47.08|47.08|47.09|47.09|47.09|47.09|47.08|47.08|0
1628537560000|2021-08-09 19:32:40|47.12|47.12|47.12|47.12|47.12|47.12|47.12|47.12|0
1628537580000|2021-08-09 19:33:00|47.13|47.13|47.15|47.15|47.15|47.15|47.13|47.13|0
1628537590000|2021-08-09 19:33:10|47.11|47.11|47.14|47.14|47.14|47.14|47.11|47.11|0
1628537600000|2021-08-09 19:33:20|47.06|47.06|47.07|47.07|47.07|47.07|47.06|47.06|0
1628537610000|2021-08-09 19:33:30|47.05|47.05|47.13|47.13|47.13|47.13|47.05|47.05|0
1628537620000|2021-08-09 19:33:40|47.1|47.1|47.07|47.07|47.1|47.1|47.07|47.07|0
1628537630000|2021-08-09 19:33:50|47.09|47.09|47.09|47.09|47.09|47.09|47.09|47.09|0
1628537640000|2021-08-09 19:34:00|47.08|47.08|47.08|47.08|47.08|47.08|47.08|47.08|0
1628537650000|2021-08-09 19:34:10|47.06|47.06|47.06|47.06|47.06|47.06|47.06|47.06|0
1628537660000|2021-08-09 19:34:20|47.07|47.07|47.07|47.07|47.07|47.07|47.07|47.07|0
1628537670000|2021-08-09 19:34:30|47.06|47.06|47.06|47.06|47.06|47.06|47.06|47.06|0
1628537680000|2021-08-09 19:34:40|47.04|47.04|47.06|47.06|47.06|47.06|47.04|47.04|0
1628537690000|2021-08-09 19:34:50|47.04|47.04|47.01|47.01|47.04|47.04|47.01|47.01|0
1628537700000|2021-08-09 19:35:00|47.04|47.04|47.04|47.04|47.04|47.04|47.04|47.04|0
1628537710000|2021-08-09 19:35:10|47.05|47.05|47.01|47.01|47.05|47.05|47.01|47.01|0
1628537720000|2021-08-09 19:35:20|47.02|47.02|47.02|47.02|47.02|47.02|47.02|47.02|0
1628537730000|2021-08-09 19:35:30|47.01|47.01|47.01|47.01|47.01|47.01|47.01|47.01|0
1628537740000|2021-08-09 19:35:40|47.02|47.02|47.01|47.01|47.02|47.02|47.01|47.01|0
1628537750000|2021-08-09 19:35:50|47|47|47|47|47|47|47|47|0
1628537760000|2021-08-09 19:36:00|47.03|47.03|47.04|47.04|47.04|47.04|47.03|47.03|0
1628537770000|2021-08-09 19:36:10|47.05|47.05|47.05|47.05|47.05|47.05|47.05|47.05|0
1628537780000|2021-08-09 19:36:20|47.03|47.03|47.03|47.03|47.03|47.03|47.03|47.03|0
1628537790000|2021-08-09 19:36:30|47|47|46.97|46.97|47|47|46.97|46.97|0
1628537800000|2021-08-09 19:36:40|47.01|47.01|47|47|47.01|47.01|47|47|0
1628537810000|2021-08-09 19:36:50|46.98|46.98|47.02|47.02|47.02|47.02|46.98|46.98|0
1628537820000|2021-08-09 19:37:00|47|47|46.99|46.99|47|47|46.99|46.99|0
1628537830000|2021-08-09 19:37:10|47.01|47.01|47.01|47.01|47.01|47.01|47.01|47.01|0
1628537840000|2021-08-09 19:37:20|46.97|46.97|46.97|46.97|46.97|46.97|46.97|46.97|0
1628537850000|2021-08-09 19:37:30|47.01|47.01|46.98|46.98|47.01|47.01|46.98|46.98|0
1628537860000|2021-08-09 19:37:40|47.01|47.01|46.99|46.99|47.01|47.01|46.99|46.99|0
1628537870000|2021-08-09 19:37:50|47.05|47.05|47.05|47.05|47.05|47.05|47.05|47.05|0
1628537880000|2021-08-09 19:38:00|47.07|47.07|47.07|47.07|47.07|47.07|47.07|47.07|0
1628537890000|2021-08-09 19:38:10|47.1|47.1|47.09|47.09|47.1|47.1|47.09|47.09|0
1628537900000|2021-08-09 19:38:20|47.17|47.17|47.17|47.17|47.17|47.17|47.17|47.17|0
1628537910000|2021-08-09 19:38:30|47.15|47.15|47.13|47.13|47.15|47.15|47.13|47.13|0
1628537930000|2021-08-09 19:38:50|47.15|47.15|47.14|47.14|47.15|47.15|47.14|47.14|0
1628537940000|2021-08-09 19:39:00|47.16|47.16|47.17|47.17|47.17|47.17|47.16|47.16|0
1628537950000|2021-08-09 19:39:10|47.19|47.19|47.19|47.19|47.19|47.19|47.19|47.19|0
1628537960000|2021-08-09 19:39:20|47.17|47.17|47.16|47.16|47.17|47.17|47.16|47.16|0
1628537970000|2021-08-09 19:39:30|47.17|47.17|47.16|47.16|47.17|47.17|47.16|47.16|0
1628537980000|2021-08-09 19:39:40|47.17|47.17|47.17|47.17|47.17|47.17|47.17|47.17|0
1628537990000|2021-08-09 19:39:50|47.15|47.15|47.18|47.18|47.18|47.18|47.15|47.15|0
1628538000000|2021-08-09 19:40:00|47.29|47.29|47.24|47.24|47.29|47.29|47.24|47.24|0
1628538010000|2021-08-09 19:40:10|47.26|47.26|47.26|47.26|47.26|47.26|47.26|47.26|0
1628538020000|2021-08-09 19:40:20|47.25|47.25|47.25|47.25|47.25|47.25|47.25|47.25|0
1628538030000|2021-08-09 19:40:30|47.26|47.26|47.27|47.27|47.27|47.27|47.26|47.26|0
1628538040000|2021-08-09 19:40:40|47.34|47.34|47.32|47.32|47.34|47.34|47.32|47.32|0
1628538050000|2021-08-09 19:40:50|47.31|47.31|47.31|47.31|47.31|47.31|47.31|47.31|0
1628538070000|2021-08-09 19:41:10|47.32|47.32|47.32|47.32|47.32|47.32|47.32|47.32|0
1628538090000|2021-08-09 19:41:30|47.3|47.3|47.32|47.32|47.32|47.32|47.3|47.3|0
1628538100000|2021-08-09 19:41:40|47.26|47.26|47.26|47.26|47.26|47.26|47.26|47.26|0
1628538110000|2021-08-09 19:41:50|47.27|47.27|47.28|47.28|47.28|47.28|47.27|47.27|0
1628538120000|2021-08-09 19:42:00|47.27|47.27|47.27|47.27|47.27|47.27|47.27|47.27|0
1628538130000|2021-08-09 19:42:10|47.3|47.3|47.3|47.3|47.3|47.3|47.3|47.3|0
1628538140000|2021-08-09 19:42:20|47.28|47.28|47.28|47.28|47.28|47.28|47.28|47.28|0
1628538150000|2021-08-09 19:42:30|47.25|47.25|47.25|47.25|47.25|47.25|47.25|47.25|0
1628538160000|2021-08-09 19:42:40|47.24|47.24|47.17|47.17|47.24|47.24|47.17|47.17|0
1628538170000|2021-08-09 19:42:50|47.15|47.15|47.15|47.15|47.15|47.15|47.15|47.15|0
1628538180000|2021-08-09 19:43:00|47.22|47.22|47.26|47.26|47.26|47.26|47.22|47.22|0
1628538190000|2021-08-09 19:43:10|47.25|47.25|47.24|47.24|47.25|47.25|47.24|47.24|0
1628538200000|2021-08-09 19:43:20|47.23|47.23|47.23|47.23|47.23|47.23|47.23|47.23|0
1628538210000|2021-08-09 19:43:30|47.26|47.26|47.22|47.22|47.26|47.26|47.22|47.22|0
1628538220000|2021-08-09 19:43:40|47.24|47.24|47.24|47.24|47.24|47.24|47.24|47.24|0
1628538230000|2021-08-09 19:43:50|47.22|47.22|47.23|47.23|47.23|47.23|47.22|47.22|0
1628538240000|2021-08-09 19:44:00|47.26|47.26|47.22|47.22|47.26|47.26|47.22|47.22|0
1628538250000|2021-08-09 19:44:10|47.25|47.25|47.25|47.25|47.25|47.25|47.25|47.25|0
1628538260000|2021-08-09 19:44:20|47.23|47.23|47.22|47.22|47.23|47.23|47.22|47.22|0
1628538270000|2021-08-09 19:44:30|47.24|47.24|47.25|47.25|47.25|47.25|47.24|47.24|0
1628538280000|2021-08-09 19:44:40|47.24|47.24|47.25|47.25|47.25|47.25|47.24|47.24|0
1628538290000|2021-08-09 19:44:50|47.17|47.17|47.17|47.17|47.17|47.17|47.17|47.17|0
1628538300000|2021-08-09 19:45:00|47.18|47.18|47.2|47.2|47.2|47.2|47.18|47.18|0
1628538310000|2021-08-09 19:45:10|47.22|47.22|47.22|47.22|47.22|47.22|47.22|47.22|0
1628538320000|2021-08-09 19:45:20|47.2|47.2|47.22|47.22|47.22|47.22|47.2|47.2|0
1628538330000|2021-08-09 19:45:30|47.21|47.21|47.22|47.22|47.22|47.22|47.21|47.21|0
1628538340000|2021-08-09 19:45:40|47.21|47.21|47.2|47.2|47.21|47.21|47.2|47.2|0
1628538350000|2021-08-09 19:45:50|47.18|47.18|47.19|47.19|47.19|47.19|47.18|47.18|0
1628538360000|2021-08-09 19:46:00|47.17|47.17|47.2|47.2|47.2|47.2|47.17|47.17|0
1628538370000|2021-08-09 19:46:10|47.21|47.21|47.21|47.21|47.21|47.21|47.21|47.21|0
1628538380000|2021-08-09 19:46:20|47.23|47.23|47.2|47.2|47.23|47.23|47.2|47.2|0
1628538390000|2021-08-09 19:46:30|47.21|47.21|47.18|47.18|47.21|47.21|47.18|47.18|0
1628538400000|2021-08-09 19:46:40|47.19|47.19|47.26|47.26|47.26|47.26|47.19|47.19|0
1628538410000|2021-08-09 19:46:50|47.25|47.25|47.22|47.22|47.25|47.25|47.22|47.22|0
1628538420000|2021-08-09 19:47:00|47.23|47.23|47.27|47.27|47.27|47.27|47.23|47.23|0
1628538430000|2021-08-09 19:47:10|47.25|47.25|47.29|47.29|47.29|47.29|47.25|47.25|0
1628538440000|2021-08-09 19:47:20|47.27|47.27|47.3|47.3|47.3|47.3|47.27|47.27|0
1628538450000|2021-08-09 19:47:30|47.28|47.28|47.28|47.28|47.28|47.28|47.28|47.28|0
1628538460000|2021-08-09 19:47:40|47.24|47.24|47.28|47.28|47.28|47.28|47.24|47.24|0
1628538470000|2021-08-09 19:47:50|47.27|47.27|47.32|47.32|47.32|47.32|47.27|47.27|0
1628538480000|2021-08-09 19:48:00|47.31|47.31|47.32|47.32|47.32|47.32|47.31|47.31|0
1628538490000|2021-08-09 19:48:10|47.3|47.3|47.28|47.28|47.3|47.3|47.28|47.28|0
1628538500000|2021-08-09 19:48:20|47.3|47.3|47.32|47.32|47.32|47.32|47.3|47.3|0
1628538510000|2021-08-09 19:48:30|47.38|47.38|47.38|47.38|47.38|47.38|47.38|47.38|0
1628538520000|2021-08-09 19:48:40|47.34|47.34|47.37|47.37|47.37|47.37|47.34|47.34|0
1628538530000|2021-08-09 19:48:50|47.44|47.44|47.45|47.45|47.45|47.45|47.44|47.44|0
1628538550000|2021-08-09 19:49:10|47.5|47.5|47.49|47.49|47.5|47.5|47.49|47.49|0
1628538560000|2021-08-09 19:49:20|47.52|47.52|47.49|47.49|47.52|47.52|47.49|47.49|0
1628538570000|2021-08-09 19:49:30|47.51|47.51|47.47|47.47|47.51|47.51|47.47|47.47|0
1628538580000|2021-08-09 19:49:40|47.54|47.54|47.5|47.5|47.54|47.54|47.5|47.5|0
1628538590000|2021-08-09 19:49:50|47.49|47.49|47.51|47.51|47.51|47.51|47.49|47.49|0
1628538600000|2021-08-09 19:50:00|47.49|47.49|47.55|47.55|47.55|47.55|47.49|47.49|0
1628538610000|2021-08-09 19:50:10|47.54|47.54|47.54|47.54|47.54|47.54|47.54|47.54|0
1628538620000|2021-08-09 19:50:20|47.55|47.55|47.51|47.51|47.55|47.55|47.51|47.51|0
1628538630000|2021-08-09 19:50:30|47.56|47.56|47.58|47.58|47.58|47.58|47.56|47.56|0
1628538640000|2021-08-09 19:50:40|47.57|47.57|47.57|47.57|47.57|47.57|47.57|47.57|0
1628538650000|2021-08-09 19:50:50|47.59|47.59|47.68|47.68|47.68|47.68|47.59|47.59|0
1628538660000|2021-08-09 19:51:00|47.65|47.65|47.6|47.6|47.65|47.65|47.6|47.6|0
1628538670000|2021-08-09 19:51:10|47.58|47.58|47.56|47.56|47.58|47.58|47.56|47.56|0
1628538680000|2021-08-09 19:51:20|47.58|47.58|47.58|47.58|47.58|47.58|47.58|47.58|0
1628538700000|2021-08-09 19:51:40|47.6|47.6|47.6|47.6|47.6|47.6|47.6|47.6|0
1628538710000|2021-08-09 19:51:50|47.59|47.59|47.6|47.6|47.6|47.6|47.59|47.59|0
1628538720000|2021-08-09 19:52:00|47.63|47.63|47.61|47.61|47.63|47.63|47.61|47.61|0
1628538730000|2021-08-09 19:52:10|47.6|47.6|47.59|47.59|47.6|47.6|47.59|47.59|0
1628538740000|2021-08-09 19:52:20|47.58|47.58|47.58|47.58|47.58|47.58|47.58|47.58|0
1628538750000|2021-08-09 19:52:30|47.55|47.55|47.57|47.57|47.57|47.57|47.55|47.55|0
1628538760000|2021-08-09 19:52:40|47.55|47.55|47.48|47.48|47.55|47.55|47.48|47.48|0
1628538770000|2021-08-09 19:52:50|47.51|47.51|47.54|47.54|47.54|47.54|47.51|47.51|0
1628538780000|2021-08-09 19:53:00|47.53|47.53|47.56|47.56|47.56|47.56|47.53|47.53|0
1628538790000|2021-08-09 19:53:10|47.54|47.54|47.51|47.51|47.54|47.54|47.51|47.51|0
1628538810000|2021-08-09 19:53:30|47.52|47.52|47.52|47.52|47.52|47.52|47.52|47.52|0
1628538820000|2021-08-09 19:53:40|47.53|47.53|47.53|47.53|47.53|47.53|47.53|47.53|0
1628538830000|2021-08-09 19:53:50|47.51|47.51|47.52|47.52|47.52|47.52|47.51|47.51|0
1628538840000|2021-08-09 19:54:00|47.51|47.51|47.51|47.51|47.51|47.51|47.51|47.51|0
1628538850000|2021-08-09 19:54:10|47.48|47.48|47.55|47.55|47.55|47.55|47.48|47.48|0
1628538860000|2021-08-09 19:54:20|47.54|47.54|47.57|47.57|47.57|47.57|47.54|47.54|0
1628538870000|2021-08-09 19:54:30|47.56|47.56|47.53|47.53|47.56|47.56|47.53|47.53|0
1628538880000|2021-08-09 19:54:40|47.54|47.54|47.53|47.53|47.54|47.54|47.53|47.53|0
1628538890000|2021-08-09 19:54:50|47.5|47.5|47.47|47.47|47.5|47.5|47.47|47.47|0
1628538900000|2021-08-09 19:55:00|47.44|47.44|47.47|47.47|47.47|47.47|47.44|47.44|0
1628538910000|2021-08-09 19:55:10|47.55|47.55|47.53|47.53|47.55|47.55|47.53|47.53|0
1628538920000|2021-08-09 19:55:20|47.55|47.55|47.57|47.57|47.57|47.57|47.55|47.55|0
1628538930000|2021-08-09 19:55:30|47.59|47.59|47.56|47.56|47.59|47.59|47.56|47.56|0
1628538940000|2021-08-09 19:55:40|47.57|47.57|47.54|47.54|47.57|47.57|47.54|47.54|0
1628538950000|2021-08-09 19:55:50|47.57|47.57|47.58|47.58|47.58|47.58|47.57|47.57|0
1628538960000|2021-08-09 19:56:00|47.52|47.52|47.55|47.55|47.55|47.55|47.52|47.52|0
1628538970000|2021-08-09 19:56:10|47.56|47.56|47.53|47.53|47.56|47.56|47.53|47.53|0
1628538980000|2021-08-09 19:56:20|47.55|47.55|47.55|47.55|47.55|47.55|47.55|47.55|0
1628538990000|2021-08-09 19:56:30|47.53|47.53|47.52|47.52|47.53|47.53|47.52|47.52|0
1628539000000|2021-08-09 19:56:40|47.53|47.53|47.52|47.52|47.53|47.53|47.52|47.52|0
1628539010000|2021-08-09 19:56:50|47.53|47.53|47.53|47.53|47.53|47.53|47.53|47.53|0
1628539020000|2021-08-09 19:57:00|47.22|47.22|47.52|47.52|47.52|47.52|47.22|47.22|0
1628539030000|2021-08-09 19:57:10|47.47|47.47|47.33|47.33|47.47|47.47|47.33|47.33|0
1628539040000|2021-08-09 19:57:20|47.39|47.39|47.46|47.46|47.46|47.46|47.39|47.39|0
1628539050000|2021-08-09 19:57:30|47.31|47.31|47.38|47.38|47.38|47.38|47.31|47.31|0
1628539060000|2021-08-09 19:57:40|47.4|47.4|47.4|47.4|47.4|47.4|47.4|47.4|0
1628539070000|2021-08-09 19:57:50|47.42|47.42|47.41|47.41|47.42|47.42|47.41|47.41|0
1628539080000|2021-08-09 19:58:00|47.46|47.46|47.42|47.42|47.46|47.46|47.42|47.42|0
1628539090000|2021-08-09 19:58:10|47.43|47.43|47.44|47.44|47.44|47.44|47.43|47.43|0
1628539100000|2021-08-09 19:58:20|47.47|47.47|47.51|47.51|47.51|47.51|47.47|47.47|0
1628539110000|2021-08-09 19:58:30|47.47|47.47|47.53|47.53|47.53|47.53|47.47|47.47|0
1628539120000|2021-08-09 19:58:40|47.55|47.55|47.52|47.52|47.55|47.55|47.52|47.52|0
1628539130000|2021-08-09 19:58:50|47.53|47.53|47.47|47.47|47.53|47.53|47.47|47.47|0
1628539140000|2021-08-09 19:59:00|47.49|47.49|47.5|47.5|47.5|47.5|47.49|47.49|0
1628539150000|2021-08-09 19:59:10|47.32|47.32|47.35|47.35|47.35|47.35|47.32|47.32|0
1628539160000|2021-08-09 19:59:20|47.42|47.42|47.41|47.41|47.42|47.42|47.41|47.41|0
1628539170000|2021-08-09 19:59:30|47.43|47.43|47.51|47.51|47.51|47.51|47.43|47.43|0
1628539180000|2021-08-09 19:59:40|47.47|47.47|47.47|47.47|47.47|47.47|47.47|47.47|0
1628539190000|2021-08-09 19:59:50|47.41|47.41|47.37|47.37|47.41|47.41|47.37|47.37|0
1628539200000|2021-08-09 20:00:00|47.34|47.34|47.49|47.49|47.49|47.49|47.34|47.34|0
1628602200000|2021-08-10 13:30:00|47.2|47.2|47.2|47.2|47.2|47.2|47.2|47.2|0
1628602210000|2021-08-10 13:30:10|47.14|47.14|47.14|47.14|47.14|47.14|47.14|47.14|0
1628602220000|2021-08-10 13:30:20|47.2|47.2|47.22|47.22|47.22|47.22|47.2|47.2|0
1628602230000|2021-08-10 13:30:30|47.21|47.21|47.44|47.44|47.44|47.44|47.21|47.21|0
1628602240000|2021-08-10 13:30:40|47.55|47.55|47.74|47.74|47.74|47.74|47.55|47.55|0
1628602250000|2021-08-10 13:30:50|47.4|47.4|47.61|47.61|47.61|47.61|47.4|47.4|0
1628602260000|2021-08-10 13:31:00|47.58|47.58|48.19|48.19|48.19|48.19|47.58|47.58|0
1628602270000|2021-08-10 13:31:10|48.01|48.01|47.82|47.82|48.01|48.01|47.82|47.82|0
1628602280000|2021-08-10 13:31:20|47.92|47.92|47.96|47.96|47.96|47.96|47.92|47.92|0
1628602290000|2021-08-10 13:31:30|47.89|47.89|47.88|47.88|47.89|47.89|47.88|47.88|0
1628602300000|2021-08-10 13:31:40|48.05|48.05|48.28|48.28|48.28|48.28|48.05|48.05|0
1628602310000|2021-08-10 13:31:50|48.23|48.23|48.2|48.2|48.23|48.23|48.2|48.2|0
1628602320000|2021-08-10 13:32:00|48.13|48.13|48.04|48.04|48.13|48.13|48.04|48.04|0
1628602330000|2021-08-10 13:32:10|47.78|47.78|47.97|47.97|47.97|47.97|47.78|47.78|0
1628602340000|2021-08-10 13:32:20|47.92|47.92|47.98|47.98|47.98|47.98|47.92|47.92|0
1628602350000|2021-08-10 13:32:30|47.83|47.83|47.84|47.84|47.84|47.84|47.83|47.83|0
1628602360000|2021-08-10 13:32:40|47.7|47.7|47.62|47.62|47.7|47.7|47.62|47.62|0
1628602370000|2021-08-10 13:32:50|47.73|47.73|47.78|47.78|47.78|47.78|47.73|47.73|0
1628602380000|2021-08-10 13:33:00|47.84|47.84|47.9|47.9|47.9|47.9|47.84|47.84|0
1628602390000|2021-08-10 13:33:10|47.95|47.95|47.98|47.98|47.98|47.98|47.95|47.95|0
1628602400000|2021-08-10 13:33:20|47.97|47.97|48.05|48.05|48.05|48.05|47.97|47.97|0
1628602410000|2021-08-10 13:33:30|48.1|48.1|48.05|48.05|48.1|48.1|48.05|48.05|0
1628602420000|2021-08-10 13:33:40|48.13|48.13|48.21|48.21|48.21|48.21|48.13|48.13|0
1628602430000|2021-08-10 13:33:50|48.19|48.19|48.26|48.26|48.26|48.26|48.19|48.19|0
1628602440000|2021-08-10 13:34:00|48.23|48.23|48.38|48.38|48.38|48.38|48.23|48.23|0
1628602450000|2021-08-10 13:34:10|48.41|48.41|48.42|48.42|48.42|48.42|48.41|48.41|0
1628602460000|2021-08-10 13:34:20|48.65|48.65|48.78|48.78|48.78|48.78|48.65|48.65|0
1628602470000|2021-08-10 13:34:30|48.81|48.81|48.63|48.63|48.81|48.81|48.63|48.63|0
1628602480000|2021-08-10 13:34:40|48.7|48.7|48.78|48.78|48.78|48.78|48.7|48.7|0
1628602490000|2021-08-10 13:34:50|48.71|48.71|48.8|48.8|48.8|48.8|48.71|48.71|0
1628602500000|2021-08-10 13:35:00|48.85|48.85|48.8|48.8|48.85|48.85|48.8|48.8|0
1628602510000|2021-08-10 13:35:10|48.62|48.62|48.34|48.34|48.62|48.62|48.34|48.34|0
1628602520000|2021-08-10 13:35:20|48.26|48.26|48.26|48.26|48.26|48.26|48.26|48.26|0
1628602530000|2021-08-10 13:35:30|48.3|48.3|48.3|48.3|48.3|48.3|48.3|48.3|0
1628602540000|2021-08-10 13:35:40|48.29|48.29|48.29|48.29|48.29|48.29|48.29|48.29|0
1628602550000|2021-08-10 13:35:50|48.24|48.24|48.44|48.44|48.44|48.44|48.24|48.24|0
1628602560000|2021-08-10 13:36:00|48.54|48.54|48.54|48.54|48.54|48.54|48.54|48.54|0
1628602570000|2021-08-10 13:36:10|48.44|48.44|48.46|48.46|48.46|48.46|48.44|48.44|0
1628602580000|2021-08-10 13:36:20|48.54|48.54|48.61|48.61|48.61|48.61|48.54|48.54|0
1628602590000|2021-08-10 13:36:30|48.63|48.63|48.55|48.55|48.63|48.63|48.55|48.55|0
1628602600000|2021-08-10 13:36:40|48.22|48.22|48.29|48.29|48.29|48.29|48.22|48.22|0
1628602610000|2021-08-10 13:36:50|48.64|48.64|48.55|48.55|48.64|48.64|48.55|48.55|0
1628602620000|2021-08-10 13:37:00|48.5|48.5|48.46|48.46|48.5|48.5|48.46|48.46|0
1628602630000|2021-08-10 13:37:10|48.22|48.22|48.36|48.36|48.36|48.36|48.22|48.22|0
1628602640000|2021-08-10 13:37:20|48.23|48.23|48.14|48.14|48.23|48.23|48.14|48.14|0
1628602650000|2021-08-10 13:37:30|48.05|48.05|48.04|48.04|48.05|48.05|48.04|48.04|0
1628602660000|2021-08-10 13:37:40|47.99|47.99|48.03|48.03|48.03|48.03|47.99|47.99|0
1628602670000|2021-08-10 13:37:50|48.08|48.08|48.1|48.1|48.1|48.1|48.08|48.08|0
1628602680000|2021-08-10 13:38:00|48.04|48.04|48.02|48.02|48.04|48.04|48.02|48.02|0
1628602690000|2021-08-10 13:38:10|48.03|48.03|47.96|47.96|48.03|48.03|47.96|47.96|0
1628602700000|2021-08-10 13:38:20|47.77|47.77|47.83|47.83|47.83|47.83|47.77|47.77|0
1628602710000|2021-08-10 13:38:30|47.8|47.8|47.8|47.8|47.8|47.8|47.8|47.8|0
1628602720000|2021-08-10 13:38:40|47.83|47.83|47.87|47.87|47.87|47.87|47.83|47.83|0
1628602730000|2021-08-10 13:38:50|48.01|48.01|47.9|47.9|48.01|48.01|47.9|47.9|0
1628602740000|2021-08-10 13:39:00|48.04|48.04|48.04|48.04|48.04|48.04|48.04|48.04|0
1628602750000|2021-08-10 13:39:10|48.01|48.01|48.02|48.02|48.02|48.02|48.01|48.01|0
1628602760000|2021-08-10 13:39:20|48.15|48.15|48.09|48.09|48.15|48.15|48.09|48.09|0
1628602770000|2021-08-10 13:39:30|47.97|47.97|48.09|48.09|48.09|48.09|47.97|47.97|0
1628602780000|2021-08-10 13:39:40|48.1|48.1|48.17|48.17|48.17|48.17|48.1|48.1|0
1628602790000|2021-08-10 13:39:50|48.35|48.35|48.31|48.31|48.35|48.35|48.31|48.31|0
1628602800000|2021-08-10 13:40:00|48.22|48.22|48.3|48.3|48.3|48.3|48.22|48.22|0
1628602810000|2021-08-10 13:40:10|48.16|48.16|48.21|48.21|48.21|48.21|48.16|48.16|0
1628602820000|2021-08-10 13:40:20|48.29|48.29|48.31|48.31|48.31|48.31|48.29|48.29|0
1628602830000|2021-08-10 13:40:30|48.28|48.28|48.29|48.29|48.29|48.29|48.28|48.28|0
1628602840000|2021-08-10 13:40:40|48.19|48.19|48.12|48.12|48.19|48.19|48.12|48.12|0
1628602850000|2021-08-10 13:40:50|48.02|48.02|48.03|48.03|48.03|48.03|48.02|48.02|0
1628602860000|2021-08-10 13:41:00|48|48|48.03|48.03|48.03|48.03|48|48|0
1628602870000|2021-08-10 13:41:10|47.81|47.81|47.98|47.98|47.98|47.98|47.81|47.81|0
1628602880000|2021-08-10 13:41:20|47.9|47.9|47.92|47.92|47.92|47.92|47.9|47.9|0
1628602890000|2021-08-10 13:41:30|47.96|47.96|47.96|47.96|47.96|47.96|47.96|47.96|0
1628602900000|2021-08-10 13:41:40|48|48|48.03|48.03|48.03|48.03|48|48|0
1628602920000|2021-08-10 13:42:00|48.04|48.04|47.98|47.98|48.04|48.04|47.98|47.98|0
1628602930000|2021-08-10 13:42:10|47.97|47.97|48.05|48.05|48.05|48.05|47.97|47.97|0
1628602940000|2021-08-10 13:42:20|47.98|47.98|48.04|48.04|48.04|48.04|47.98|47.98|0
1628602950000|2021-08-10 13:42:30|47.93|47.93|47.95|47.95|47.95|47.95|47.93|47.93|0
1628602960000|2021-08-10 13:42:40|48.01|48.01|47.92|47.92|48.01|48.01|47.92|47.92|0
1628602970000|2021-08-10 13:42:50|47.95|47.95|48|48|48|48|47.95|47.95|0
1628602980000|2021-08-10 13:43:00|47.98|47.98|48.06|48.06|48.06|48.06|47.98|47.98|0
1628602990000|2021-08-10 13:43:10|47.96|47.96|48.01|48.01|48.01|48.01|47.96|47.96|0
1628603000000|2021-08-10 13:43:20|48.08|48.08|47.97|47.97|48.08|48.08|47.97|47.97|0
1628603010000|2021-08-10 13:43:30|47.9|47.9|48|48|48|48|47.9|47.9|0
1628603020000|2021-08-10 13:43:40|47.99|47.99|47.94|47.94|47.99|47.99|47.94|47.94|0
1628603030000|2021-08-10 13:43:50|47.95|47.95|48.03|48.03|48.03|48.03|47.95|47.95|0
1628603040000|2021-08-10 13:44:00|47.99|47.99|48|48|48|48|47.99|47.99|0
1628603050000|2021-08-10 13:44:10|48.01|48.01|48.06|48.06|48.06|48.06|48.01|48.01|0
1628603060000|2021-08-10 13:44:20|47.99|47.99|48.08|48.08|48.08|48.08|47.99|47.99|0
1628603070000|2021-08-10 13:44:30|48.06|48.06|48.02|48.02|48.06|48.06|48.02|48.02|0
1628603080000|2021-08-10 13:44:40|48.07|48.07|48.04|48.04|48.07|48.07|48.04|48.04|0
1628603090000|2021-08-10 13:44:50|47.98|47.98|47.93|47.93|47.98|47.98|47.93|47.93|0
1628603100000|2021-08-10 13:45:00|48|48|47.99|47.99|48|48|47.99|47.99|0
1628603110000|2021-08-10 13:45:10|47.97|47.97|48|48|48|48|47.97|47.97|0
1628603120000|2021-08-10 13:45:20|48.02|48.02|47.98|47.98|48.02|48.02|47.98|47.98|0
1628603130000|2021-08-10 13:45:30|47.88|47.88|47.86|47.86|47.88|47.88|47.86|47.86|0
1628603140000|2021-08-10 13:45:40|47.87|47.87|47.73|47.73|47.87|47.87|47.73|47.73|0
1628603150000|2021-08-10 13:45:50|47.72|47.72|47.74|47.74|47.74|47.74|47.72|47.72|0
1628603160000|2021-08-10 13:46:00|47.8|47.8|47.74|47.74|47.8|47.8|47.74|47.74|0
1628603170000|2021-08-10 13:46:10|47.72|47.72|47.74|47.74|47.74|47.74|47.72|47.72|0
1628603180000|2021-08-10 13:46:20|47.78|47.78|47.78|47.78|47.78|47.78|47.78|47.78|0
1628603190000|2021-08-10 13:46:30|47.76|47.76|47.82|47.82|47.82|47.82|47.76|47.76|0
1628603200000|2021-08-10 13:46:40|47.84|47.84|47.85|47.85|47.85|47.85|47.84|47.84|0
1628603210000|2021-08-10 13:46:50|47.82|47.82|47.88|47.88|47.88|47.88|47.82|47.82|0
1628603220000|2021-08-10 13:47:00|47.85|47.85|47.85|47.85|47.85|47.85|47.85|47.85|0
1628603230000|2021-08-10 13:47:10|47.82|47.82|47.82|47.82|47.82|47.82|47.82|47.82|0
1628603240000|2021-08-10 13:47:20|47.85|47.85|47.82|47.82|47.85|47.85|47.82|47.82|0
1628603250000|2021-08-10 13:47:30|47.78|47.78|47.8|47.8|47.8|47.8|47.78|47.78|0
1628603260000|2021-08-10 13:47:40|47.73|47.73|47.76|47.76|47.76|47.76|47.73|47.73|0
1628603270000|2021-08-10 13:47:50|47.79|47.79|47.76|47.76|47.79|47.79|47.76|47.76|0
1628603280000|2021-08-10 13:48:00|47.73|47.73|47.76|47.76|47.76|47.76|47.73|47.73|0
1628603290000|2021-08-10 13:48:10|47.73|47.73|47.77|47.77|47.77|47.77|47.73|47.73|0
1628603300000|2021-08-10 13:48:20|47.7|47.7|47.64|47.64|47.7|47.7|47.64|47.64|0
1628603310000|2021-08-10 13:48:30|47.76|47.76|47.6|47.6|47.76|47.76|47.6|47.6|0
1628603320000|2021-08-10 13:48:40|47.68|47.68|47.62|47.62|47.68|47.68|47.62|47.62|0
1628603330000|2021-08-10 13:48:50|47.63|47.63|47.72|47.72|47.72|47.72|47.63|47.63|0
1628603340000|2021-08-10 13:49:00|47.73|47.73|47.63|47.63|47.73|47.73|47.63|47.63|0
1628603350000|2021-08-10 13:49:10|47.68|47.68|47.58|47.58|47.68|47.68|47.58|47.58|0
1628603360000|2021-08-10 13:49:20|47.63|47.63|47.64|47.64|47.64|47.64|47.63|47.63|0
1628603370000|2021-08-10 13:49:30|47.72|47.72|47.68|47.68|47.72|47.72|47.68|47.68|0
1628603380000|2021-08-10 13:49:40|47.7|47.7|47.74|47.74|47.74|47.74|47.7|47.7|0
1628603390000|2021-08-10 13:49:50|47.77|47.77|47.87|47.87|47.87|47.87|47.77|47.77|0
1628603400000|2021-08-10 13:50:00|47.82|47.82|47.81|47.81|47.82|47.82|47.81|47.81|0
1628603410000|2021-08-10 13:50:10|47.73|47.73|47.73|47.73|47.73|47.73|47.73|47.73|0
1628603420000|2021-08-10 13:50:20|47.7|47.7|47.73|47.73|47.73|47.73|47.7|47.7|0
1628603430000|2021-08-10 13:50:30|47.7|47.7|47.72|47.72|47.72|47.72|47.7|47.7|0
1628603440000|2021-08-10 13:50:40|47.69|47.69|47.7|47.7|47.7|47.7|47.69|47.69|0
1628603450000|2021-08-10 13:50:50|47.66|47.66|47.72|47.72|47.72|47.72|47.66|47.66|0
1628603460000|2021-08-10 13:51:00|47.66|47.66|47.7|47.7|47.7|47.7|47.66|47.66|0
1628603470000|2021-08-10 13:51:10|47.74|47.74|47.68|47.68|47.74|47.74|47.68|47.68|0
1628603480000|2021-08-10 13:51:20|47.76|47.76|47.73|47.73|47.76|47.76|47.73|47.73|0
1628603490000|2021-08-10 13:51:30|47.79|47.79|47.79|47.79|47.79|47.79|47.79|47.79|0
1628603500000|2021-08-10 13:51:40|47.73|47.73|47.81|47.81|47.81|47.81|47.73|47.73|0
1628603510000|2021-08-10 13:51:50|47.72|47.72|47.77|47.77|47.77|47.77|47.72|47.72|0
1628603520000|2021-08-10 13:52:00|47.76|47.76|47.73|47.73|47.76|47.76|47.73|47.73|0
1628603530000|2021-08-10 13:52:10|47.82|47.82|47.82|47.82|47.82|47.82|47.82|47.82|0
1628603540000|2021-08-10 13:52:20|47.81|47.81|47.81|47.81|47.81|47.81|47.81|47.81|0
1628603550000|2021-08-10 13:52:30|47.88|47.88|47.97|47.97|47.97|47.97|47.88|47.88|0
1628603560000|2021-08-10 13:52:40|47.96|47.96|47.95|47.95|47.96|47.96|47.95|47.95|0
1628603570000|2021-08-10 13:52:50|47.98|47.98|47.98|47.98|47.98|47.98|47.98|47.98|0
1628603580000|2021-08-10 13:53:00|47.9|47.9|47.9|47.9|47.9|47.9|47.9|47.9|0
1628603590000|2021-08-10 13:53:10|47.93|47.93|47.93|47.93|47.93|47.93|47.93|47.93|0
1628603600000|2021-08-10 13:53:20|47.96|47.96|47.93|47.93|47.96|47.96|47.93|47.93|0
1628603610000|2021-08-10 13:53:30|47.97|47.97|48|48|48|48|47.97|47.97|0
1628603620000|2021-08-10 13:53:40|47.98|47.98|48.08|48.08|48.08|48.08|47.98|47.98|0
1628603630000|2021-08-10 13:53:50|48.09|48.09|48.07|48.07|48.09|48.09|48.07|48.07|0
1628603640000|2021-08-10 13:54:00|48.04|48.04|48.03|48.03|48.04|48.04|48.03|48.03|0
1628603650000|2021-08-10 13:54:10|48.01|48.01|47.96|47.96|48.01|48.01|47.96|47.96|0
1628603660000|2021-08-10 13:54:20|47.98|47.98|48.01|48.01|48.01|48.01|47.98|47.98|0
1628603670000|2021-08-10 13:54:30|48.02|48.02|47.88|47.88|48.02|48.02|47.88|47.88|0
1628603680000|2021-08-10 13:54:40|47.96|47.96|47.93|47.93|47.96|47.96|47.93|47.93|0
1628603690000|2021-08-10 13:54:50|47.91|47.91|47.98|47.98|47.98|47.98|47.91|47.91|0
1628603700000|2021-08-10 13:55:00|47.93|47.93|47.96|47.96|47.96|47.96|47.93|47.93|0
1628603710000|2021-08-10 13:55:10|47.95|47.95|47.95|47.95|47.95|47.95|47.95|47.95|0
1628603720000|2021-08-10 13:55:20|47.86|47.86|47.89|47.89|47.89|47.89|47.86|47.86|0
1628603730000|2021-08-10 13:55:30|47.84|47.84|47.84|47.84|47.84|47.84|47.84|47.84|0
1628603740000|2021-08-10 13:55:40|47.87|47.87|47.83|47.83|47.87|47.87|47.83|47.83|0
1628603750000|2021-08-10 13:55:50|47.87|47.87|47.84|47.84|47.87|47.87|47.84|47.84|0
1628603760000|2021-08-10 13:56:00|47.96|47.96|48|48|48|48|47.96|47.96|0
1628603770000|2021-08-10 13:56:10|48.01|48.01|48.03|48.03|48.03|48.03|48.01|48.01|0
1628603780000|2021-08-10 13:56:20|48.05|48.05|48.04|48.04|48.05|48.05|48.04|48.04|0
1628603790000|2021-08-10 13:56:30|48.01|48.01|47.98|47.98|48.01|48.01|47.98|47.98|0
1628603800000|2021-08-10 13:56:40|48|48|48.05|48.05|48.05|48.05|48|48|0
1628603810000|2021-08-10 13:56:50|48.04|48.04|48.04|48.04|48.04|48.04|48.04|48.04|0
1628603820000|2021-08-10 13:57:00|48.05|48.05|48.05|48.05|48.05|48.05|48.05|48.05|0
1628603830000|2021-08-10 13:57:10|48.09|48.09|48.09|48.09|48.09|48.09|48.09|48.09|0
1628603840000|2021-08-10 13:57:20|48.08|48.08|48.09|48.09|48.09|48.09|48.08|48.08|0
1628603850000|2021-08-10 13:57:30|47.98|47.98|48.09|48.09|48.09|48.09|47.98|47.98|0
1628603860000|2021-08-10 13:57:40|48.02|48.02|48.07|48.07|48.07|48.07|48.02|48.02|0
1628603870000|2021-08-10 13:57:50|48.03|48.03|47.97|47.97|48.03|48.03|47.97|47.97|0
1628603880000|2021-08-10 13:58:00|47.95|47.95|48.03|48.03|48.03|48.03|47.95|47.95|0
1628603890000|2021-08-10 13:58:10|47.97|47.97|48.03|48.03|48.03|48.03|47.97|47.97|0
1628603910000|2021-08-10 13:58:30|47.93|47.93|48.03|48.03|48.03|48.03|47.93|47.93|0
1628603920000|2021-08-10 13:58:40|48.02|48.02|48.05|48.05|48.05|48.05|48.02|48.02|0
1628603930000|2021-08-10 13:58:50|48.06|48.06|48.07|48.07|48.07|48.07|48.06|48.06|0
1628603940000|2021-08-10 13:59:00|48.14|48.14|48.12|48.12|48.14|48.14|48.12|48.12|0
1628603950000|2021-08-10 13:59:10|48.1|48.1|48.06|48.06|48.1|48.1|48.06|48.06|0
1628603960000|2021-08-10 13:59:20|48.01|48.01|48.03|48.03|48.03|48.03|48.01|48.01|0
1628603970000|2021-08-10 13:59:30|48.04|48.04|48.03|48.03|48.04|48.04|48.03|48.03|0
1628603980000|2021-08-10 13:59:40|48.04|48.04|48.05|48.05|48.05|48.05|48.04|48.04|0
1628603990000|2021-08-10 13:59:50|48.06|48.06|48.06|48.06|48.06|48.06|48.06|48.06|0
1628604000000|2021-08-10 14:00:00|48.09|48.09|48.03|48.03|48.09|48.09|48.03|48.03|0
1628604010000|2021-08-10 14:00:10|48.04|48.04|48.04|48.04|48.04|48.04|48.04|48.04|0
1628604020000|2021-08-10 14:00:20|47.96|47.96|47.95|47.95|47.96|47.96|47.95|47.95|0
1628604030000|2021-08-10 14:00:30|47.93|47.93|48.03|48.03|48.03|48.03|47.93|47.93|0
1628604040000|2021-08-10 14:00:40|47.98|47.98|47.97|47.97|47.98|47.98|47.97|47.97|0
1628604060000|2021-08-10 14:01:00|48.01|48.01|47.96|47.96|48.01|48.01|47.96|47.96|0
1628604070000|2021-08-10 14:01:10|47.91|47.91|47.91|47.91|47.91|47.91|47.91|47.91|0
1628604080000|2021-08-10 14:01:20|47.9|47.9|47.93|47.93|47.93|47.93|47.9|47.9|0
1628604090000|2021-08-10 14:01:30|47.86|47.86|47.89|47.89|47.89|47.89|47.86|47.86|0
1628604100000|2021-08-10 14:01:40|47.85|47.85|47.88|47.88|47.88|47.88|47.85|47.85|0
1628604110000|2021-08-10 14:01:50|47.9|47.9|47.85|47.85|47.9|47.9|47.85|47.85|0
1628604120000|2021-08-10 14:02:00|47.87|47.87|47.92|47.92|47.92|47.92|47.87|47.87|0
1628604130000|2021-08-10 14:02:10|47.93|47.93|47.92|47.92|47.93|47.93|47.92|47.92|0
1628604140000|2021-08-10 14:02:20|47.91|47.91|47.91|47.91|47.91|47.91|47.91|47.91|0
1628604150000|2021-08-10 14:02:30|47.88|47.88|47.88|47.88|47.88|47.88|47.88|47.88|0
1628604160000|2021-08-10 14:02:40|47.89|47.89|47.81|47.81|47.89|47.89|47.81|47.81|0
1628604170000|2021-08-10 14:02:50|47.71|47.71|47.73|47.73|47.73|47.73|47.71|47.71|0
1628604180000|2021-08-10 14:03:00|47.7|47.7|47.73|47.73|47.73|47.73|47.7|47.7|0
1628604190000|2021-08-10 14:03:10|47.7|47.7|47.73|47.73|47.73|47.73|47.7|47.7|0
1628604200000|2021-08-10 14:03:20|47.33|47.33|47.38|47.38|47.38|47.38|47.33|47.33|0
1628604210000|2021-08-10 14:03:30|47.33|47.33|47.35|47.35|47.35|47.35|47.33|47.33|0
1628604220000|2021-08-10 14:03:40|47.37|47.37|47.37|47.37|47.37|47.37|47.37|47.37|0
1628604230000|2021-08-10 14:03:50|47.42|47.42|47.42|47.42|47.42|47.42|47.42|47.42|0
1628604240000|2021-08-10 14:04:00|47.36|47.36|47.36|47.36|47.36|47.36|47.36|47.36|0
1628604250000|2021-08-10 14:04:10|47.47|47.47|47.42|47.42|47.47|47.47|47.42|47.42|0
1628604260000|2021-08-10 14:04:20|47.4|47.4|47.4|47.4|47.4|47.4|47.4|47.4|0
1628604270000|2021-08-10 14:04:30|47.34|47.34|47.23|47.23|47.34|47.34|47.23|47.23|0
1628604280000|2021-08-10 14:04:40|46.91|46.91|46.92|46.92|46.92|46.92|46.91|46.91|0
1628604290000|2021-08-10 14:04:50|46.91|46.91|46.83|46.83|46.91|46.91|46.83|46.83|0
1628604300000|2021-08-10 14:05:00|46.86|46.86|46.91|46.91|46.91|46.91|46.86|46.86|0
1628604310000|2021-08-10 14:05:10|46.81|46.81|46.86|46.86|46.86|46.86|46.81|46.81|0
1628604320000|2021-08-10 14:05:20|46.91|46.91|46.86|46.86|46.91|46.91|46.86|46.86|0
1628604330000|2021-08-10 14:05:30|46.88|46.88|46.86|46.86|46.88|46.88|46.86|46.86|0
1628604340000|2021-08-10 14:05:40|46.85|46.85|46.84|46.84|46.85|46.85|46.84|46.84|0
1628604350000|2021-08-10 14:05:50|46.92|46.92|46.89|46.89|46.92|46.92|46.89|46.89|0
1628604360000|2021-08-10 14:06:00|46.91|46.91|46.93|46.93|46.93|46.93|46.91|46.91|0
1628604370000|2021-08-10 14:06:10|46.94|46.94|46.9|46.9|46.94|46.94|46.9|46.9|0
1628604380000|2021-08-10 14:06:20|46.96|46.96|46.96|46.96|46.96|46.96|46.96|46.96|0
1628604390000|2021-08-10 14:06:30|47.03|47.03|47.04|47.04|47.04|47.04|47.03|47.03|0
1628604400000|2021-08-10 14:06:40|46.97|46.97|46.98|46.98|46.98|46.98|46.97|46.97|0
1628604410000|2021-08-10 14:06:50|46.97|46.97|47.06|47.06|47.06|47.06|46.97|46.97|0
1628604420000|2021-08-10 14:07:00|46.98|46.98|46.99|46.99|46.99|46.99|46.98|46.98|0
1628604430000|2021-08-10 14:07:10|46.94|46.94|46.93|46.93|46.94|46.94|46.93|46.93|0
1628604440000|2021-08-10 14:07:20|47.03|47.03|46.99|46.99|47.03|47.03|46.99|46.99|0
1628604450000|2021-08-10 14:07:30|46.97|46.97|46.97|46.97|46.97|46.97|46.97|46.97|0
1628604460000|2021-08-10 14:07:40|46.93|46.93|46.97|46.97|46.97|46.97|46.93|46.93|0
1628604470000|2021-08-10 14:07:50|46.94|46.94|46.94|46.94|46.94|46.94|46.94|46.94|0
1628604480000|2021-08-10 14:08:00|46.91|46.91|46.94|46.94|46.94|46.94|46.91|46.91|0
1628604490000|2021-08-10 14:08:10|46.97|46.97|46.94|46.94|46.97|46.97|46.94|46.94|0
1628604500000|2021-08-10 14:08:20|46.92|46.92|46.65|46.65|46.92|46.92|46.65|46.65|0
1628604510000|2021-08-10 14:08:30|46.71|46.71|46.77|46.77|46.77|46.77|46.71|46.71|0
1628604520000|2021-08-10 14:08:40|46.68|46.68|46.71|46.71|46.71|46.71|46.68|46.68|0
1628604530000|2021-08-10 14:08:50|46.66|46.66|46.64|46.64|46.66|46.66|46.64|46.64|0
1628604540000|2021-08-10 14:09:00|46.59|46.59|46.52|46.52|46.59|46.59|46.52|46.52|0
1628604550000|2021-08-10 14:09:10|46.39|46.39|46.36|46.36|46.39|46.39|46.36|46.36|0
1628604560000|2021-08-10 14:09:20|46.26|46.26|46.2|46.2|46.26|46.26|46.2|46.2|0
1628604570000|2021-08-10 14:09:30|46.11|46.11|46.1|46.1|46.11|46.11|46.1|46.1|0
1628604580000|2021-08-10 14:09:40|46.05|46.05|45.92|45.92|46.05|46.05|45.92|45.92|0
1628604590000|2021-08-10 14:09:50|45.93|45.93|45.69|45.69|45.93|45.93|45.69|45.69|0
1628604600000|2021-08-10 14:10:00|45.87|45.87|46.04|46.04|46.04|46.04|45.87|45.87|0
1628604610000|2021-08-10 14:10:10|45.95|45.95|45.95|45.95|45.95|45.95|45.95|45.95|0
1628604620000|2021-08-10 14:10:20|46.01|46.01|46.01|46.01|46.01|46.01|46.01|46.01|0
1628604630000|2021-08-10 14:10:30|45.99|45.99|46.05|46.05|46.05|46.05|45.99|45.99|0
1628604640000|2021-08-10 14:10:40|46|46|46|46|46|46|46|46|0
1628604650000|2021-08-10 14:10:50|45.96|45.96|46.05|46.05|46.05|46.05|45.96|45.96|0
1628604660000|2021-08-10 14:11:00|45.98|45.98|46.04|46.04|46.04|46.04|45.98|45.98|0
1628604670000|2021-08-10 14:11:10|45.89|45.89|45.89|45.89|45.89|45.89|45.89|45.89|0
1628604680000|2021-08-10 14:11:20|45.88|45.88|45.86|45.86|45.88|45.88|45.86|45.86|0
1628604690000|2021-08-10 14:11:30|45.83|45.83|46.01|46.01|46.01|46.01|45.83|45.83|0
1628604700000|2021-08-10 14:11:40|46.04|46.04|46.04|46.04|46.04|46.04|46.04|46.04|0
1628604710000|2021-08-10 14:11:50|46.05|46.05|46.05|46.05|46.05|46.05|46.05|46.05|0
1628604720000|2021-08-10 14:12:00|46.01|46.01|45.97|45.97|46.01|46.01|45.97|45.97|0
1628604730000|2021-08-10 14:12:10|45.92|45.92|46.02|46.02|46.02|46.02|45.92|45.92|0
1628604740000|2021-08-10 14:12:20|45.97|45.97|46.05|46.05|46.05|46.05|45.97|45.97|0
1628604750000|2021-08-10 14:12:30|46.06|46.06|46.11|46.11|46.11|46.11|46.06|46.06|0
1628604760000|2021-08-10 14:12:40|46.12|46.12|46.12|46.12|46.12|46.12|46.12|46.12|0
1628604770000|2021-08-10 14:12:50|46.18|46.18|46.13|46.13|46.18|46.18|46.13|46.13|0
1628604780000|2021-08-10 14:13:00|46.11|46.11|46.15|46.15|46.15|46.15|46.11|46.11|0
1628604790000|2021-08-10 14:13:10|46.16|46.16|46.15|46.15|46.16|46.16|46.15|46.15|0
1628604800000|2021-08-10 14:13:20|46.13|46.13|46.05|46.05|46.13|46.13|46.05|46.05|0
1628604820000|2021-08-10 14:13:40|45.98|45.98|45.94|45.94|45.98|45.98|45.94|45.94|0
1628604830000|2021-08-10 14:13:50|45.93|45.93|45.8|45.8|45.93|45.93|45.8|45.8|0
1628604840000|2021-08-10 14:14:00|45.82|45.82|45.92|45.92|45.92|45.92|45.82|45.82|0
1628604850000|2021-08-10 14:14:10|45.88|45.88|45.85|45.85|45.88|45.88|45.85|45.85|0
1628604860000|2021-08-10 14:14:20|45.8|45.8|45.68|45.68|45.8|45.8|45.68|45.68|0
1628604870000|2021-08-10 14:14:30|45.69|45.69|45.69|45.69|45.69|45.69|45.69|45.69|0
1628604880000|2021-08-10 14:14:40|45.75|45.75|45.7|45.7|45.75|45.75|45.7|45.7|0
1628604890000|2021-08-10 14:14:50|45.63|45.63|45.51|45.51|45.63|45.63|45.51|45.51|0
1628604900000|2021-08-10 14:15:00|45.54|45.54|45.48|45.48|45.54|45.54|45.48|45.48|0
1628604910000|2021-08-10 14:15:10|45.46|45.46|45.42|45.42|45.46|45.46|45.42|45.42|0
1628604920000|2021-08-10 14:15:20|45.45|45.45|45.34|45.34|45.45|45.45|45.34|45.34|0
1628604930000|2021-08-10 14:15:30|45.37|45.37|45.34|45.34|45.37|45.37|45.34|45.34|0
1628604940000|2021-08-10 14:15:40|45.29|45.29|45.24|45.24|45.29|45.29|45.24|45.24|0
1628604950000|2021-08-10 14:15:50|45.19|45.19|45.19|45.19|45.19|45.19|45.19|45.19|0
1628604960000|2021-08-10 14:16:00|45.18|45.18|45.25|45.25|45.25|45.25|45.18|45.18|0
1628604970000|2021-08-10 14:16:10|45.32|45.32|45.31|45.31|45.32|45.32|45.31|45.31|0
1628604980000|2021-08-10 14:16:20|45.29|45.29|45.31|45.31|45.31|45.31|45.29|45.29|0
1628604990000|2021-08-10 14:16:30|45.3|45.3|45.25|45.25|45.3|45.3|45.25|45.25|0
1628605000000|2021-08-10 14:16:40|45.29|45.29|45.3|45.3|45.3|45.3|45.29|45.29|0
1628605010000|2021-08-10 14:16:50|45.32|45.32|45.32|45.32|45.32|45.32|45.32|45.32|0
1628605020000|2021-08-10 14:17:00|45.26|45.26|45.2|45.2|45.26|45.26|45.2|45.2|0
1628605030000|2021-08-10 14:17:10|45.21|45.21|45.24|45.24|45.24|45.24|45.21|45.21|0
1628605040000|2021-08-10 14:17:20|45.18|45.18|45.21|45.21|45.21|45.21|45.18|45.18|0
1628605050000|2021-08-10 14:17:30|45.16|45.16|44.93|44.93|45.16|45.16|44.93|44.93|0
1628605060000|2021-08-10 14:17:40|44.82|44.82|45.04|45.04|45.04|45.04|44.82|44.82|0
1628605070000|2021-08-10 14:17:50|44.91|44.91|44.73|44.73|44.91|44.91|44.73|44.73|0
1628605080000|2021-08-10 14:18:00|44.79|44.79|44.92|44.92|44.92|44.92|44.79|44.79|0
1628605090000|2021-08-10 14:18:10|44.91|44.91|44.88|44.88|44.91|44.91|44.88|44.88|0
1628605100000|2021-08-10 14:18:20|44.87|44.87|44.9|44.9|44.9|44.9|44.87|44.87|0
1628605110000|2021-08-10 14:18:30|44.81|44.81|44.81|44.81|44.81|44.81|44.81|44.81|0
1628605120000|2021-08-10 14:18:40|44.82|44.82|44.85|44.85|44.85|44.85|44.82|44.82|0
1628605130000|2021-08-10 14:18:50|44.84|44.84|44.92|44.92|44.92|44.92|44.84|44.84|0
1628605140000|2021-08-10 14:19:00|44.83|44.83|44.93|44.93|44.93|44.93|44.83|44.83|0
1628605150000|2021-08-10 14:19:10|44.92|44.92|44.91|44.91|44.92|44.92|44.91|44.91|0
1628605160000|2021-08-10 14:19:20|44.87|44.87|44.92|44.92|44.92|44.92|44.87|44.87|0
1628605170000|2021-08-10 14:19:30|45.02|45.02|45.03|45.03|45.03|45.03|45.02|45.02|0
1628605180000|2021-08-10 14:19:40|45.06|45.06|44.97|44.97|45.06|45.06|44.97|44.97|0
1628605190000|2021-08-10 14:19:50|45.01|45.01|44.92|44.92|45.01|45.01|44.92|44.92|0
1628605200000|2021-08-10 14:20:00|45|45|45.03|45.03|45.03|45.03|45|45|0
1628605210000|2021-08-10 14:20:10|45|45|45|45|45|45|45|45|0
1628605220000|2021-08-10 14:20:20|45.06|45.06|45.06|45.06|45.06|45.06|45.06|45.06|0
1628605230000|2021-08-10 14:20:30|45.11|45.11|45.08|45.08|45.11|45.11|45.08|45.08|0
1628605240000|2021-08-10 14:20:40|45.02|45.02|45.07|45.07|45.07|45.07|45.02|45.02|0
1628605250000|2021-08-10 14:20:50|45.11|45.11|45.13|45.13|45.13|45.13|45.11|45.11|0
1628605260000|2021-08-10 14:21:00|45.15|45.15|45.15|45.15|45.15|45.15|45.15|45.15|0
1628605270000|2021-08-10 14:21:10|45.29|45.29|45.22|45.22|45.29|45.29|45.22|45.22|0
1628605280000|2021-08-10 14:21:20|45.19|45.19|45.24|45.24|45.24|45.24|45.19|45.19|0
1628605290000|2021-08-10 14:21:30|45.29|45.29|45.34|45.34|45.34|45.34|45.29|45.29|0
1628605300000|2021-08-10 14:21:40|45.36|45.36|45.33|45.33|45.36|45.36|45.33|45.33|0
1628605310000|2021-08-10 14:21:50|45.36|45.36|45.39|45.39|45.39|45.39|45.36|45.36|0
1628605320000|2021-08-10 14:22:00|45.34|45.34|45.28|45.28|45.34|45.34|45.28|45.28|0
1628605330000|2021-08-10 14:22:10|45.34|45.34|45.37|45.37|45.37|45.37|45.34|45.34|0
1628605340000|2021-08-10 14:22:20|45.39|45.39|45.54|45.54|45.54|45.54|45.39|45.39|0
1628605350000|2021-08-10 14:22:30|45.47|45.47|45.49|45.49|45.49|45.49|45.47|45.47|0
1628605360000|2021-08-10 14:22:40|45.47|45.47|45.53|45.53|45.53|45.53|45.47|45.47|0
1628605370000|2021-08-10 14:22:50|45.54|45.54|45.5|45.5|45.54|45.54|45.5|45.5|0
1628605380000|2021-08-10 14:23:00|45.51|45.51|45.5|45.5|45.51|45.51|45.5|45.5|0
1628605390000|2021-08-10 14:23:10|45.39|45.39|45.36|45.36|45.39|45.39|45.36|45.36|0
1628605400000|2021-08-10 14:23:20|45.42|45.42|45.42|45.42|45.42|45.42|45.42|45.42|0
1628605410000|2021-08-10 14:23:30|45.44|45.44|45.47|45.47|45.47|45.47|45.44|45.44|0
1628605420000|2021-08-10 14:23:40|45.42|45.42|45.43|45.43|45.43|45.43|45.42|45.42|0
1628605430000|2021-08-10 14:23:50|45.46|45.46|45.47|45.47|45.47|45.47|45.46|45.46|0
1628605440000|2021-08-10 14:24:00|45.5|45.5|45.49|45.49|45.5|45.5|45.49|45.49|0
1628605450000|2021-08-10 14:24:10|45.47|45.47|45.47|45.47|45.47|45.47|45.47|45.47|0
1628605460000|2021-08-10 14:24:20|45.45|45.45|45.46|45.46|45.46|45.46|45.45|45.45|0
1628605470000|2021-08-10 14:24:30|45.48|45.48|45.48|45.48|45.48|45.48|45.48|45.48|0
1628605480000|2021-08-10 14:24:40|45.45|45.45|45.47|45.47|45.47|45.47|45.45|45.45|0
1628605490000|2021-08-10 14:24:50|45.53|45.53|45.51|45.51|45.53|45.53|45.51|45.51|0
1628605500000|2021-08-10 14:25:00|45.55|45.55|45.54|45.54|45.55|45.55|45.54|45.54|0
1628605510000|2021-08-10 14:25:10|45.62|45.62|45.58|45.58|45.62|45.62|45.58|45.58|0
1628605520000|2021-08-10 14:25:20|45.54|45.54|45.54|45.54|45.54|45.54|45.54|45.54|0
1628605540000|2021-08-10 14:25:40|45.5|45.5|45.53|45.53|45.53|45.53|45.5|45.5|0
1628605550000|2021-08-10 14:25:50|45.45|45.45|45.46|45.46|45.46|45.46|45.45|45.45|0
1628605560000|2021-08-10 14:26:00|45.53|45.53|45.47|45.47|45.53|45.53|45.47|45.47|0
1628605570000|2021-08-10 14:26:10|45.46|45.46|45.49|45.49|45.49|45.49|45.46|45.46|0
1628605590000|2021-08-10 14:26:30|45.46|45.46|45.43|45.43|45.46|45.46|45.43|45.43|0
1628605600000|2021-08-10 14:26:40|45.42|45.42|45.43|45.43|45.43|45.43|45.42|45.42|0
1628605610000|2021-08-10 14:26:50|45.29|45.29|45.27|45.27|45.29|45.29|45.27|45.27|0
1628605620000|2021-08-10 14:27:00|45.36|45.36|45.36|45.36|45.36|45.36|45.36|45.36|0
1628605630000|2021-08-10 14:27:10|45.41|45.41|45.41|45.41|45.41|45.41|45.41|45.41|0
1628605640000|2021-08-10 14:27:20|45.39|45.39|45.41|45.41|45.41|45.41|45.39|45.39|0
1628605650000|2021-08-10 14:27:30|45.34|45.34|45.36|45.36|45.36|45.36|45.34|45.34|0
1628605660000|2021-08-10 14:27:40|45.38|45.38|45.38|45.38|45.38|45.38|45.38|45.38|0
1628605670000|2021-08-10 14:27:50|45.37|45.37|45.36|45.36|45.37|45.37|45.36|45.36|0
1628605680000|2021-08-10 14:28:00|45.3|45.3|45.29|45.29|45.3|45.3|45.29|45.29|0
1628605690000|2021-08-10 14:28:10|45.3|45.3|45.31|45.31|45.31|45.31|45.3|45.3|0
1628605700000|2021-08-10 14:28:20|45.32|45.32|45.25|45.25|45.32|45.32|45.25|45.25|0
1628605710000|2021-08-10 14:28:30|45.21|45.21|45.28|45.28|45.28|45.28|45.21|45.21|0
1628605720000|2021-08-10 14:28:40|45.23|45.23|45.18|45.18|45.23|45.23|45.18|45.18|0
1628605730000|2021-08-10 14:28:50|45.2|45.2|45.19|45.19|45.2|45.2|45.19|45.19|0
1628605740000|2021-08-10 14:29:00|45.18|45.18|45.17|45.17|45.18|45.18|45.17|45.17|0
1628605750000|2021-08-10 14:29:10|45.14|45.14|45.14|45.14|45.14|45.14|45.14|45.14|0
1628605760000|2021-08-10 14:29:20|45.16|45.16|45.02|45.02|45.16|45.16|45.02|45.02|0
1628605770000|2021-08-10 14:29:30|45.04|45.04|45.11|45.11|45.11|45.11|45.04|45.04|0
1628605780000|2021-08-10 14:29:40|45.03|45.03|45.07|45.07|45.07|45.07|45.03|45.03|0
1628605790000|2021-08-10 14:29:50|45.21|45.21|45.21|45.21|45.21|45.21|45.21|45.21|0
1628605800000|2021-08-10 14:30:00|45.19|45.19|45.17|45.17|45.19|45.19|45.17|45.17|0
1628605810000|2021-08-10 14:30:10|45.23|45.23|45.2|45.2|45.23|45.23|45.2|45.2|0
1628605820000|2021-08-10 14:30:20|45.12|45.12|45.13|45.13|45.13|45.13|45.12|45.12|0
1628605830000|2021-08-10 14:30:30|45.15|45.15|45.17|45.17|45.17|45.17|45.15|45.15|0
1628605840000|2021-08-10 14:30:40|45.14|45.14|45.08|45.08|45.14|45.14|45.08|45.08|0
1628605850000|2021-08-10 14:30:50|45.09|45.09|45.11|45.11|45.11|45.11|45.09|45.09|0
1628605860000|2021-08-10 14:31:00|45.08|45.08|45.08|45.08|45.08|45.08|45.08|45.08|0
1628605870000|2021-08-10 14:31:10|45.07|45.07|45.05|45.05|45.07|45.07|45.05|45.05|0
1628605880000|2021-08-10 14:31:20|45.06|45.06|45.08|45.08|45.08|45.08|45.06|45.06|0
1628605890000|2021-08-10 14:31:30|45.03|45.03|45.07|45.07|45.07|45.07|45.03|45.03|0
1628605900000|2021-08-10 14:31:40|45.03|45.03|44.99|44.99|45.03|45.03|44.99|44.99|0
1628605910000|2021-08-10 14:31:50|44.98|44.98|44.98|44.98|44.98|44.98|44.98|44.98|0
1628605920000|2021-08-10 14:32:00|44.93|44.93|44.93|44.93|44.93|44.93|44.93|44.93|0
1628605930000|2021-08-10 14:32:10|45.04|45.04|45.03|45.03|45.04|45.04|45.03|45.03|0
1628605940000|2021-08-10 14:32:20|45.04|45.04|44.97|44.97|45.04|45.04|44.97|44.97|0
1628605950000|2021-08-10 14:32:30|45|45|44.93|44.93|45|45|44.93|44.93|0
1628605960000|2021-08-10 14:32:40|44.92|44.92|44.87|44.87|44.92|44.92|44.87|44.87|0
1628605970000|2021-08-10 14:32:50|44.89|44.89|44.89|44.89|44.89|44.89|44.89|44.89|0
1628605980000|2021-08-10 14:33:00|44.93|44.93|44.97|44.97|44.97|44.97|44.93|44.93|0
1628605990000|2021-08-10 14:33:10|44.99|44.99|44.98|44.98|44.99|44.99|44.98|44.98|0
1628606000000|2021-08-10 14:33:20|44.91|44.91|44.88|44.88|44.91|44.91|44.88|44.88|0
1628606020000|2021-08-10 14:33:40|44.97|44.97|44.97|44.97|44.97|44.97|44.97|44.97|0
1628606030000|2021-08-10 14:33:50|44.94|44.94|44.98|44.98|44.98|44.98|44.94|44.94|0
1628606040000|2021-08-10 14:34:00|44.94|44.94|44.87|44.87|44.94|44.94|44.87|44.87|0
1628606050000|2021-08-10 14:34:10|44.85|44.85|44.89|44.89|44.89|44.89|44.85|44.85|0
1628606060000|2021-08-10 14:34:20|44.91|44.91|44.9|44.9|44.91|44.91|44.9|44.9|0
1628606070000|2021-08-10 14:34:30|44.94|44.94|45|45|45|45|44.94|44.94|0
1628606080000|2021-08-10 14:34:40|44.98|44.98|44.96|44.96|44.98|44.98|44.96|44.96|0
1628606090000|2021-08-10 14:34:50|45.11|45.11|45.11|45.11|45.11|45.11|45.11|45.11|0
1628606100000|2021-08-10 14:35:00|45.08|45.08|45.13|45.13|45.13|45.13|45.08|45.08|0
1628606110000|2021-08-10 14:35:10|45.11|45.11|45.12|45.12|45.12|45.12|45.11|45.11|0
1628606120000|2021-08-10 14:35:20|45.04|45.04|45.3|45.3|45.3|45.3|45.04|45.04|0
1628606130000|2021-08-10 14:35:30|45.21|45.21|45.19|45.19|45.21|45.21|45.19|45.19|0
1628606140000|2021-08-10 14:35:40|45.13|45.13|45.13|45.13|45.13|45.13|45.13|45.13|0
1628606150000|2021-08-10 14:35:50|45.17|45.17|45.22|45.22|45.22|45.22|45.17|45.17|0
1628606160000|2021-08-10 14:36:00|45.21|45.21|45.32|45.32|45.32|45.32|45.21|45.21|0
1628606170000|2021-08-10 14:36:10|45.29|45.29|45.33|45.33|45.33|45.33|45.29|45.29|0
1628606180000|2021-08-10 14:36:20|45.36|45.36|45.38|45.38|45.38|45.38|45.36|45.36|0
1628606190000|2021-08-10 14:36:30|45.36|45.36|45.41|45.41|45.41|45.41|45.36|45.36|0
1628606200000|2021-08-10 14:36:40|45.46|45.46|45.46|45.46|45.46|45.46|45.46|45.46|0
1628606210000|2021-08-10 14:36:50|45.53|45.53|45.55|45.55|45.55|45.55|45.53|45.53|0
1628606220000|2021-08-10 14:37:00|45.63|45.63|45.56|45.56|45.63|45.63|45.56|45.56|0
1628606230000|2021-08-10 14:37:10|45.57|45.57|45.65|45.65|45.65|45.65|45.57|45.57|0
1628606240000|2021-08-10 14:37:20|45.68|45.68|45.77|45.77|45.77|45.77|45.68|45.68|0
1628606250000|2021-08-10 14:37:30|45.8|45.8|45.77|45.77|45.8|45.8|45.77|45.77|0
1628606260000|2021-08-10 14:37:40|45.78|45.78|45.78|45.78|45.78|45.78|45.78|45.78|0
1628606270000|2021-08-10 14:37:50|45.73|45.73|45.8|45.8|45.8|45.8|45.73|45.73|0
1628606280000|2021-08-10 14:38:00|45.84|45.84|45.82|45.82|45.84|45.84|45.82|45.82|0
1628606290000|2021-08-10 14:38:10|45.85|45.85|45.81|45.81|45.85|45.85|45.81|45.81|0
1628606300000|2021-08-10 14:38:20|45.8|45.8|45.84|45.84|45.84|45.84|45.8|45.8|0
1628606310000|2021-08-10 14:38:30|45.74|45.74|45.74|45.74|45.74|45.74|45.74|45.74|0
1628606320000|2021-08-10 14:38:40|45.75|45.75|45.73|45.73|45.75|45.75|45.73|45.73|0
1628606330000|2021-08-10 14:38:50|45.67|45.67|45.63|45.63|45.67|45.67|45.63|45.63|0
1628606340000|2021-08-10 14:39:00|45.67|45.67|45.71|45.71|45.71|45.71|45.67|45.67|0
1628606350000|2021-08-10 14:39:10|45.65|45.65|45.74|45.74|45.74|45.74|45.65|45.65|0
1628606360000|2021-08-10 14:39:20|45.79|45.79|45.76|45.76|45.79|45.79|45.76|45.76|0
1628606370000|2021-08-10 14:39:30|45.73|45.73|45.75|45.75|45.75|45.75|45.73|45.73|0
1628606380000|2021-08-10 14:39:40|45.69|45.69|45.69|45.69|45.69|45.69|45.69|45.69|0
1628606390000|2021-08-10 14:39:50|45.65|45.65|45.75|45.75|45.75|45.75|45.65|45.65|0
1628606400000|2021-08-10 14:40:00|45.65|45.65|45.69|45.69|45.69|45.69|45.65|45.65|0
1628606410000|2021-08-10 14:40:10|45.68|45.68|45.63|45.63|45.68|45.68|45.63|45.63|0
1628606420000|2021-08-10 14:40:20|45.6|45.6|45.63|45.63|45.63|45.63|45.6|45.6|0
1628606430000|2021-08-10 14:40:30|45.67|45.67|45.67|45.67|45.67|45.67|45.67|45.67|0
1628606440000|2021-08-10 14:40:40|45.68|45.68|45.67|45.67|45.68|45.68|45.67|45.67|0
1628606450000|2021-08-10 14:40:50|45.64|45.64|45.56|45.56|45.64|45.64|45.56|45.56|0
1628606460000|2021-08-10 14:41:00|45.51|45.51|45.51|45.51|45.51|45.51|45.51|45.51|0
1628606470000|2021-08-10 14:41:10|45.49|45.49|45.34|45.34|45.49|45.49|45.34|45.34|0
1628606480000|2021-08-10 14:41:20|45.31|45.31|45.25|45.25|45.31|45.31|45.25|45.25|0
1628606490000|2021-08-10 14:41:30|45.29|45.29|45.37|45.37|45.37|45.37|45.29|45.29|0
1628606500000|2021-08-10 14:41:40|45.22|45.22|45.22|45.22|45.22|45.22|45.22|45.22|0
1628606510000|2021-08-10 14:41:50|45.28|45.28|45.23|45.23|45.28|45.28|45.23|45.23|0
1628606520000|2021-08-10 14:42:00|45.24|45.24|45.25|45.25|45.25|45.25|45.24|45.24|0
1628606530000|2021-08-10 14:42:10|45.21|45.21|45.21|45.21|45.21|45.21|45.21|45.21|0
1628606540000|2021-08-10 14:42:20|45.24|45.24|45.21|45.21|45.24|45.24|45.21|45.21|0
1628606550000|2021-08-10 14:42:30|45.24|45.24|45.19|45.19|45.24|45.24|45.19|45.19|0
1628606560000|2021-08-10 14:42:40|45.17|45.17|45.17|45.17|45.17|45.17|45.17|45.17|0
1628606570000|2021-08-10 14:42:50|45.16|45.16|45.04|45.04|45.16|45.16|45.04|45.04|0
1628606580000|2021-08-10 14:43:00|45.08|45.08|45.04|45.04|45.08|45.08|45.04|45.04|0
1628606590000|2021-08-10 14:43:10|45.07|45.07|45.09|45.09|45.09|45.09|45.07|45.07|0
1628606600000|2021-08-10 14:43:20|45.08|45.08|45.08|45.08|45.08|45.08|45.08|45.08|0
1628606610000|2021-08-10 14:43:30|45.18|45.18|45.17|45.17|45.18|45.18|45.17|45.17|0
1628606620000|2021-08-10 14:43:40|45.24|45.24|45.2|45.2|45.24|45.24|45.2|45.2|0
1628606630000|2021-08-10 14:43:50|45.17|45.17|45.19|45.19|45.19|45.19|45.17|45.17|0
1628606640000|2021-08-10 14:44:00|45.21|45.21|45.21|45.21|45.21|45.21|45.21|45.21|0
1628606650000|2021-08-10 14:44:10|45.17|45.17|45.17|45.17|45.17|45.17|45.17|45.17|0
1628606660000|2021-08-10 14:44:20|45.18|45.18|45.17|45.17|45.18|45.18|45.17|45.17|0
1628606670000|2021-08-10 14:44:30|45.19|45.19|45.15|45.15|45.19|45.19|45.15|45.15|0
1628606680000|2021-08-10 14:44:40|45.26|45.26|45.34|45.34|45.34|45.34|45.26|45.26|0
1628606690000|2021-08-10 14:44:50|45.29|45.29|45.25|45.25|45.29|45.29|45.25|45.25|0
1628606700000|2021-08-10 14:45:00|45.21|45.21|45.21|45.21|45.21|45.21|45.21|45.21|0
1628606710000|2021-08-10 14:45:10|45.24|45.24|45.26|45.26|45.26|45.26|45.24|45.24|0
1628606720000|2021-08-10 14:45:20|45.27|45.27|45.27|45.27|45.27|45.27|45.27|45.27|0
1628606730000|2021-08-10 14:45:30|45.28|45.28|45.29|45.29|45.29|45.29|45.28|45.28|0
1628606740000|2021-08-10 14:45:40|45.28|45.28|45.28|45.28|45.28|45.28|45.28|45.28|0
1628606750000|2021-08-10 14:45:50|45.19|45.19|45.22|45.22|45.22|45.22|45.19|45.19|0
1628606760000|2021-08-10 14:46:00|45.18|45.18|45.22|45.22|45.22|45.22|45.18|45.18|0
1628606770000|2021-08-10 14:46:10|45.2|45.2|45.19|45.19|45.2|45.2|45.19|45.19|0
1628606780000|2021-08-10 14:46:20|45.16|45.16|45.16|45.16|45.16|45.16|45.16|45.16|0
1628606790000|2021-08-10 14:46:30|45.14|45.14|45.14|45.14|45.14|45.14|45.14|45.14|0
1628606810000|2021-08-10 14:46:50|45.09|45.09|45.09|45.09|45.09|45.09|45.09|45.09|0
1628606820000|2021-08-10 14:47:00|45.16|45.16|45.18|45.18|45.18|45.18|45.16|45.16|0
1628606830000|2021-08-10 14:47:10|45.14|45.14|45.11|45.11|45.14|45.14|45.11|45.11|0
1628606840000|2021-08-10 14:47:20|45.07|45.07|45.12|45.12|45.12|45.12|45.07|45.07|0
1628606850000|2021-08-10 14:47:30|45.13|45.13|45.13|45.13|45.13|45.13|45.13|45.13|0
1628606860000|2021-08-10 14:47:40|45|45|45.02|45.02|45.02|45.02|45|45|0
1628606870000|2021-08-10 14:47:50|45.04|45.04|45.11|45.11|45.11|45.11|45.04|45.04|0
1628606880000|2021-08-10 14:48:00|45.08|45.08|45.08|45.08|45.08|45.08|45.08|45.08|0
1628606890000|2021-08-10 14:48:10|45.11|45.11|45.13|45.13|45.13|45.13|45.11|45.11|0
1628606900000|2021-08-10 14:48:20|45.1|45.1|45.11|45.11|45.11|45.11|45.1|45.1|0
1628606910000|2021-08-10 14:48:30|45.08|45.08|45.09|45.09|45.09|45.09|45.08|45.08|0
1628606920000|2021-08-10 14:48:40|45.15|45.15|45.11|45.11|45.15|45.15|45.11|45.11|0
1628606930000|2021-08-10 14:48:50|45.13|45.13|45.17|45.17|45.17|45.17|45.13|45.13|0
1628606940000|2021-08-10 14:49:00|45.15|45.15|45.15|45.15|45.15|45.15|45.15|45.15|0
1628606950000|2021-08-10 14:49:10|45.17|45.17|45.17|45.17|45.17|45.17|45.17|45.17|0
1628606960000|2021-08-10 14:49:20|45.19|45.19|45.16|45.16|45.19|45.19|45.16|45.16|0
1628606970000|2021-08-10 14:49:30|45.14|45.14|45.24|45.24|45.24|45.24|45.14|45.14|0
1628606980000|2021-08-10 14:49:40|45.26|45.26|45.29|45.29|45.29|45.29|45.26|45.26|0
1628606990000|2021-08-10 14:49:50|45.28|45.28|45.3|45.3|45.3|45.3|45.28|45.28|0
1628607000000|2021-08-10 14:50:00|45.31|45.31|45.25|45.25|45.31|45.31|45.25|45.25|0
1628607010000|2021-08-10 14:50:10|45.34|45.34|45.36|45.36|45.36|45.36|45.34|45.34|0
1628607020000|2021-08-10 14:50:20|45.34|45.34|45.36|45.36|45.36|45.36|45.34|45.34|0
1628607030000|2021-08-10 14:50:30|45.3|45.3|45.34|45.34|45.34|45.34|45.3|45.3|0
1628607040000|2021-08-10 14:50:40|45.33|45.33|45.34|45.34|45.34|45.34|45.33|45.33|0
1628607050000|2021-08-10 14:50:50|45.29|45.29|45.34|45.34|45.34|45.34|45.29|45.29|0
1628607060000|2021-08-10 14:51:00|45.35|45.35|45.33|45.33|45.35|45.35|45.33|45.33|0
1628607070000|2021-08-10 14:51:10|45.34|45.34|45.31|45.31|45.34|45.34|45.31|45.31|0
1628607080000|2021-08-10 14:51:20|45.21|45.21|45.22|45.22|45.22|45.22|45.21|45.21|0
1628607090000|2021-08-10 14:51:30|45.21|45.21|45.21|45.21|45.21|45.21|45.21|45.21|0
1628607100000|2021-08-10 14:51:40|45.27|45.27|45.26|45.26|45.27|45.27|45.26|45.26|0
1628607110000|2021-08-10 14:51:50|45.24|45.24|45.19|45.19|45.24|45.24|45.19|45.19|0
1628607120000|2021-08-10 14:52:00|45.21|45.21|45.17|45.17|45.21|45.21|45.17|45.17|0
1628607130000|2021-08-10 14:52:10|45.15|45.15|45.17|45.17|45.17|45.17|45.15|45.15|0
1628607140000|2021-08-10 14:52:20|45.22|45.22|45.22|45.22|45.22|45.22|45.22|45.22|0
1628607150000|2021-08-10 14:52:30|45.23|45.23|45.2|45.2|45.23|45.23|45.2|45.2|0
1628607160000|2021-08-10 14:52:40|45.24|45.24|45.16|45.16|45.24|45.24|45.16|45.16|0
1628607170000|2021-08-10 14:52:50|45.18|45.18|45.2|45.2|45.2|45.2|45.18|45.18|0
1628607180000|2021-08-10 14:53:00|45.23|45.23|45.23|45.23|45.23|45.23|45.23|45.23|0
1628607190000|2021-08-10 14:53:10|45.19|45.19|45.24|45.24|45.24|45.24|45.19|45.19|0
1628607200000|2021-08-10 14:53:20|45.23|45.23|45.24|45.24|45.24|45.24|45.23|45.23|0
1628607210000|2021-08-10 14:53:30|45.26|45.26|45.25|45.25|45.26|45.26|45.25|45.25|0
1628607220000|2021-08-10 14:53:40|45.28|45.28|45.24|45.24|45.28|45.28|45.24|45.24|0
1628607230000|2021-08-10 14:53:50|45.28|45.28|45.28|45.28|45.28|45.28|45.28|45.28|0
1628607240000|2021-08-10 14:54:00|45.34|45.34|45.41|45.41|45.41|45.41|45.34|45.34|0
1628607250000|2021-08-10 14:54:10|45.46|45.46|45.41|45.41|45.46|45.46|45.41|45.41|0
1628607260000|2021-08-10 14:54:20|45.44|45.44|45.35|45.35|45.44|45.44|45.35|45.35|0
1628607270000|2021-08-10 14:54:30|45.33|45.33|45.34|45.34|45.34|45.34|45.33|45.33|0
1628607280000|2021-08-10 14:54:40|45.37|45.37|45.35|45.35|45.37|45.37|45.35|45.35|0
1628607290000|2021-08-10 14:54:50|45.34|45.34|45.35|45.35|45.35|45.35|45.34|45.34|0
1628607300000|2021-08-10 14:55:00|45.41|45.41|45.37|45.37|45.41|45.41|45.37|45.37|0
1628607310000|2021-08-10 14:55:10|45.34|45.34|45.34|45.34|45.34|45.34|45.34|45.34|0
1628607320000|2021-08-10 14:55:20|45.44|45.44|45.44|45.44|45.44|45.44|45.44|45.44|0
1628607330000|2021-08-10 14:55:30|45.45|45.45|45.45|45.45|45.45|45.45|45.45|45.45|0
1628607340000|2021-08-10 14:55:40|45.4|45.4|45.44|45.44|45.44|45.44|45.4|45.4|0
1628607350000|2021-08-10 14:55:50|45.49|45.49|45.53|45.53|45.53|45.53|45.49|45.49|0
1628607360000|2021-08-10 14:56:00|45.48|45.48|45.51|45.51|45.51|45.51|45.48|45.48|0
1628607370000|2021-08-10 14:56:10|45.49|45.49|45.54|45.54|45.54|45.54|45.49|45.49|0
1628607390000|2021-08-10 14:56:30|45.57|45.57|45.52|45.52|45.57|45.57|45.52|45.52|0
1628607400000|2021-08-10 14:56:40|45.59|45.59|45.58|45.58|45.59|45.59|45.58|45.58|0
1628607410000|2021-08-10 14:56:50|45.62|45.62|45.55|45.55|45.62|45.62|45.55|45.55|0
1628607420000|2021-08-10 14:57:00|45.6|45.6|45.57|45.57|45.6|45.6|45.57|45.57|0
1628607430000|2021-08-10 14:57:10|45.59|45.59|45.62|45.62|45.62|45.62|45.59|45.59|0
1628607440000|2021-08-10 14:57:20|45.6|45.6|45.63|45.63|45.63|45.63|45.6|45.6|0
1628607450000|2021-08-10 14:57:30|45.66|45.66|45.69|45.69|45.69|45.69|45.66|45.66|0
1628607460000|2021-08-10 14:57:40|45.63|45.63|45.67|45.67|45.67|45.67|45.63|45.63|0
1628607470000|2021-08-10 14:57:50|45.65|45.65|45.69|45.69|45.69|45.69|45.65|45.65|0
1628607480000|2021-08-10 14:58:00|45.66|45.66|45.68|45.68|45.68|45.68|45.66|45.66|0
1628607490000|2021-08-10 14:58:10|45.69|45.69|45.69|45.69|45.69|45.69|45.69|45.69|0
1628607500000|2021-08-10 14:58:20|45.67|45.67|45.59|45.59|45.67|45.67|45.59|45.59|0
1628607510000|2021-08-10 14:58:30|45.57|45.57|45.56|45.56|45.57|45.57|45.56|45.56|0
1628607520000|2021-08-10 14:58:40|45.63|45.63|45.64|45.64|45.64|45.64|45.63|45.63|0
1628607530000|2021-08-10 14:58:50|45.63|45.63|45.63|45.63|45.63|45.63|45.63|45.63|0
1628607540000|2021-08-10 14:59:00|45.64|45.64|45.63|45.63|45.64|45.64|45.63|45.63|0
1628607550000|2021-08-10 14:59:10|45.65|45.65|45.63|45.63|45.65|45.65|45.63|45.63|0
1628607560000|2021-08-10 14:59:20|45.68|45.68|45.68|45.68|45.68|45.68|45.68|45.68|0
1628607570000|2021-08-10 14:59:30|45.63|45.63|45.65|45.65|45.65|45.65|45.63|45.63|0
1628607580000|2021-08-10 14:59:40|45.63|45.63|45.66|45.66|45.66|45.66|45.63|45.63|0
1628607590000|2021-08-10 14:59:50|45.68|45.68|45.7|45.7|45.7|45.7|45.68|45.68|0
1628607600000|2021-08-10 15:00:00|45.73|45.73|45.85|45.85|45.85|45.85|45.73|45.73|0
1628607610000|2021-08-10 15:00:10|45.78|45.78|45.82|45.82|45.82|45.82|45.78|45.78|0
1628607620000|2021-08-10 15:00:20|45.79|45.79|45.8|45.8|45.8|45.8|45.79|45.79|0
1628607630000|2021-08-10 15:00:30|45.81|45.81|45.79|45.79|45.81|45.81|45.79|45.79|0
1628607640000|2021-08-10 15:00:40|45.81|45.81|45.82|45.82|45.82|45.82|45.81|45.81|0
1628607650000|2021-08-10 15:00:50|45.86|45.86|45.87|45.87|45.87|45.87|45.86|45.86|0
1628607660000|2021-08-10 15:01:00|45.8|45.8|45.79|45.79|45.8|45.8|45.79|45.79|0
1628607670000|2021-08-10 15:01:10|45.75|45.75|45.76|45.76|45.76|45.76|45.75|45.75|0
1628607680000|2021-08-10 15:01:20|45.75|45.75|45.79|45.79|45.79|45.79|45.75|45.75|0
1628607690000|2021-08-10 15:01:30|45.85|45.85|45.78|45.78|45.85|45.85|45.78|45.78|0
1628607700000|2021-08-10 15:01:40|45.81|45.81|45.81|45.81|45.81|45.81|45.81|45.81|0
1628607710000|2021-08-10 15:01:50|45.82|45.82|45.82|45.82|45.82|45.82|45.82|45.82|0
1628607720000|2021-08-10 15:02:00|45.84|45.84|45.75|45.75|45.84|45.84|45.75|45.75|0
1628607730000|2021-08-10 15:02:10|45.69|45.69|45.79|45.79|45.79|45.79|45.69|45.69|0
1628607740000|2021-08-10 15:02:20|45.84|45.84|45.88|45.88|45.88|45.88|45.84|45.84|0
1628607750000|2021-08-10 15:02:30|45.83|45.83|45.82|45.82|45.83|45.83|45.82|45.82|0
1628607760000|2021-08-10 15:02:40|45.81|45.81|45.82|45.82|45.82|45.82|45.81|45.81|0
1628607770000|2021-08-10 15:02:50|45.78|45.78|45.71|45.71|45.78|45.78|45.71|45.71|0
1628607780000|2021-08-10 15:03:00|45.6|45.6|45.67|45.67|45.67|45.67|45.6|45.6|0
1628607790000|2021-08-10 15:03:10|45.66|45.66|45.7|45.7|45.7|45.7|45.66|45.66|0
1628607800000|2021-08-10 15:03:20|45.71|45.71|45.64|45.64|45.71|45.71|45.64|45.64|0
1628607810000|2021-08-10 15:03:30|45.68|45.68|45.64|45.64|45.68|45.68|45.64|45.64|0
1628607820000|2021-08-10 15:03:40|45.61|45.61|45.61|45.61|45.61|45.61|45.61|45.61|0
1628607830000|2021-08-10 15:03:50|45.6|45.6|45.54|45.54|45.6|45.6|45.54|45.54|0
1628607840000|2021-08-10 15:04:00|45.58|45.58|45.56|45.56|45.58|45.58|45.56|45.56|0
1628607850000|2021-08-10 15:04:10|45.63|45.63|45.57|45.57|45.63|45.63|45.57|45.57|0
1628607860000|2021-08-10 15:04:20|45.6|45.6|45.6|45.6|45.6|45.6|45.6|45.6|0
1628607870000|2021-08-10 15:04:30|45.59|45.59|45.54|45.54|45.59|45.59|45.54|45.54|0
1628607880000|2021-08-10 15:04:40|45.57|45.57|45.54|45.54|45.57|45.57|45.54|45.54|0
1628607890000|2021-08-10 15:04:50|45.63|45.63|45.62|45.62|45.63|45.63|45.62|45.62|0
1628607910000|2021-08-10 15:05:10|45.59|45.59|45.59|45.59|45.59|45.59|45.59|45.59|0
1628607920000|2021-08-10 15:05:20|45.58|45.58|45.58|45.58|45.58|45.58|45.58|45.58|0
1628607930000|2021-08-10 15:05:30|45.59|45.59|45.59|45.59|45.59|45.59|45.59|45.59|0
1628607940000|2021-08-10 15:05:40|45.6|45.6|45.6|45.6|45.6|45.6|45.6|45.6|0
1628607950000|2021-08-10 15:05:50|45.67|45.67|45.63|45.63|45.67|45.67|45.63|45.63|0
1628607960000|2021-08-10 15:06:00|45.64|45.64|45.64|45.64|45.64|45.64|45.64|45.64|0
1628607970000|2021-08-10 15:06:10|45.69|45.69|45.64|45.64|45.69|45.69|45.64|45.64|0
1628607980000|2021-08-10 15:06:20|45.72|45.72|45.79|45.79|45.79|45.79|45.72|45.72|0
1628607990000|2021-08-10 15:06:30|45.71|45.71|45.72|45.72|45.72|45.72|45.71|45.71|0
1628608000000|2021-08-10 15:06:40|45.77|45.77|45.8|45.8|45.8|45.8|45.77|45.77|0
1628608010000|2021-08-10 15:06:50|45.76|45.76|45.8|45.8|45.8|45.8|45.76|45.76|0
1628608020000|2021-08-10 15:07:00|45.75|45.75|45.75|45.75|45.75|45.75|45.75|45.75|0
1628608030000|2021-08-10 15:07:10|45.72|45.72|45.72|45.72|45.72|45.72|45.72|45.72|0
1628608040000|2021-08-10 15:07:20|45.79|45.79|45.8|45.8|45.8|45.8|45.79|45.79|0
1628608050000|2021-08-10 15:07:30|45.75|45.75|45.8|45.8|45.8|45.8|45.75|45.75|0
1628608060000|2021-08-10 15:07:40|45.72|45.72|45.77|45.77|45.77|45.77|45.72|45.72|0
1628608070000|2021-08-10 15:07:50|45.71|45.71|45.75|45.75|45.75|45.75|45.71|45.71|0
1628608080000|2021-08-10 15:08:00|45.78|45.78|45.79|45.79|45.79|45.79|45.78|45.78|0
1628608090000|2021-08-10 15:08:10|45.75|45.75|45.75|45.75|45.75|45.75|45.75|45.75|0
1628608100000|2021-08-10 15:08:20|45.77|45.77|45.76|45.76|45.77|45.77|45.76|45.76|0
1628608110000|2021-08-10 15:08:30|45.75|45.75|45.73|45.73|45.75|45.75|45.73|45.73|0
1628608120000|2021-08-10 15:08:40|45.76|45.76|45.72|45.72|45.76|45.76|45.72|45.72|0
1628608130000|2021-08-10 15:08:50|45.59|45.59|45.65|45.65|45.65|45.65|45.59|45.59|0
1628608140000|2021-08-10 15:09:00|45.64|45.64|45.6|45.6|45.64|45.64|45.6|45.6|0
1628608150000|2021-08-10 15:09:10|45.63|45.63|45.66|45.66|45.66|45.66|45.63|45.63|0
1628608160000|2021-08-10 15:09:20|45.75|45.75|45.68|45.68|45.75|45.75|45.68|45.68|0
1628608170000|2021-08-10 15:09:30|45.67|45.67|45.7|45.7|45.7|45.7|45.67|45.67|0
1628608180000|2021-08-10 15:09:40|45.67|45.67|45.67|45.67|45.67|45.67|45.67|45.67|0
1628608190000|2021-08-10 15:09:50|45.7|45.7|45.7|45.7|45.7|45.7|45.7|45.7|0
1628608220000|2021-08-10 15:10:20|45.72|45.72|45.74|45.74|45.74|45.74|45.72|45.72|0
1628608230000|2021-08-10 15:10:30|45.69|45.69|45.74|45.74|45.74|45.74|45.69|45.69|0
1628608240000|2021-08-10 15:10:40|45.72|45.72|45.75|45.75|45.75|45.75|45.72|45.72|0
1628608250000|2021-08-10 15:10:50|45.78|45.78|45.7|45.7|45.78|45.78|45.7|45.7|0
1628608260000|2021-08-10 15:11:00|45.77|45.77|45.8|45.8|45.8|45.8|45.77|45.77|0
1628608270000|2021-08-10 15:11:10|45.75|45.75|45.75|45.75|45.75|45.75|45.75|45.75|0
1628608280000|2021-08-10 15:11:20|45.78|45.78|45.78|45.78|45.78|45.78|45.78|45.78|0
1628608290000|2021-08-10 15:11:30|45.71|45.71|45.75|45.75|45.75|45.75|45.71|45.71|0
1628608300000|2021-08-10 15:11:40|45.89|45.89|45.82|45.82|45.89|45.89|45.82|45.82|0
1628608310000|2021-08-10 15:11:50|45.87|45.87|45.83|45.83|45.87|45.87|45.83|45.83|0
1628608320000|2021-08-10 15:12:00|45.87|45.87|45.86|45.86|45.87|45.87|45.86|45.86|0
1628608330000|2021-08-10 15:12:10|45.83|45.83|45.8|45.8|45.83|45.83|45.8|45.8|0
1628608340000|2021-08-10 15:12:20|45.86|45.86|45.82|45.82|45.86|45.86|45.82|45.82|0
1628608350000|2021-08-10 15:12:30|45.81|45.81|45.8|45.8|45.81|45.81|45.8|45.8|0
1628608360000|2021-08-10 15:12:40|45.83|45.83|45.83|45.83|45.83|45.83|45.83|45.83|0
1628608370000|2021-08-10 15:12:50|45.79|45.79|45.75|45.75|45.79|45.79|45.75|45.75|0
1628608380000|2021-08-10 15:13:00|45.85|45.85|45.84|45.84|45.85|45.85|45.84|45.84|0
1628608390000|2021-08-10 15:13:10|45.8|45.8|45.84|45.84|45.84|45.84|45.8|45.8|0
1628608400000|2021-08-10 15:13:20|45.85|45.85|45.88|45.88|45.88|45.88|45.85|45.85|0
1628608420000|2021-08-10 15:13:40|45.91|45.91|45.9|45.9|45.91|45.91|45.9|45.9|0
1628608430000|2021-08-10 15:13:50|45.89|45.89|45.92|45.92|45.92|45.92|45.89|45.89|0
1628608440000|2021-08-10 15:14:00|45.93|45.93|45.93|45.93|45.93|45.93|45.93|45.93|0
1628608450000|2021-08-10 15:14:10|45.96|45.96|46.12|46.12|46.12|46.12|45.96|45.96|0
1628608460000|2021-08-10 15:14:20|46.14|46.14|46.16|46.16|46.16|46.16|46.14|46.14|0
1628608470000|2021-08-10 15:14:30|46.09|46.09|46.12|46.12|46.12|46.12|46.09|46.09|0
1628608480000|2021-08-10 15:14:40|46.23|46.23|46.25|46.25|46.25|46.25|46.23|46.23|0
1628608490000|2021-08-10 15:14:50|46.2|46.2|46.17|46.17|46.2|46.2|46.17|46.17|0
1628608500000|2021-08-10 15:15:00|46.22|46.22|46.18|46.18|46.22|46.22|46.18|46.18|0
1628608510000|2021-08-10 15:15:10|46.21|46.21|46.21|46.21|46.21|46.21|46.21|46.21|0
1628608520000|2021-08-10 15:15:20|46.17|46.17|46.19|46.19|46.19|46.19|46.17|46.17|0
1628608530000|2021-08-10 15:15:30|46.2|46.2|46.15|46.15|46.2|46.2|46.15|46.15|0
1628608540000|2021-08-10 15:15:40|46.21|46.21|46.16|46.16|46.21|46.21|46.16|46.16|0
1628608550000|2021-08-10 15:15:50|46.19|46.19|46.17|46.17|46.19|46.19|46.17|46.17|0
1628608560000|2021-08-10 15:16:00|46.18|46.18|46.19|46.19|46.19|46.19|46.18|46.18|0
1628608570000|2021-08-10 15:16:10|46.2|46.2|46.21|46.21|46.21|46.21|46.2|46.2|0
1628608580000|2021-08-10 15:16:20|46.27|46.27|46.27|46.27|46.27|46.27|46.27|46.27|0
1628608590000|2021-08-10 15:16:30|46.3|46.3|46.22|46.22|46.3|46.3|46.22|46.22|0
1628608600000|2021-08-10 15:16:40|46.25|46.25|46.2|46.2|46.25|46.25|46.2|46.2|0
1628608610000|2021-08-10 15:16:50|46.25|46.25|46.35|46.35|46.35|46.35|46.25|46.25|0
1628608620000|2021-08-10 15:17:00|46.37|46.37|46.52|46.52|46.52|46.52|46.37|46.37|0
1628608630000|2021-08-10 15:17:10|46.44|46.44|46.42|46.42|46.44|46.44|46.42|46.42|0
1628608640000|2021-08-10 15:17:20|46.43|46.43|46.46|46.46|46.46|46.46|46.43|46.43|0
1628608650000|2021-08-10 15:17:30|46.44|46.44|46.46|46.46|46.46|46.46|46.44|46.44|0
1628608660000|2021-08-10 15:17:40|46.48|46.48|46.53|46.53|46.53|46.53|46.48|46.48|0
1628608670000|2021-08-10 15:17:50|46.56|46.56|46.55|46.55|46.56|46.56|46.55|46.55|0
1628608680000|2021-08-10 15:18:00|46.49|46.49|46.39|46.39|46.49|46.49|46.39|46.39|0
1628608690000|2021-08-10 15:18:10|46.43|46.43|46.46|46.46|46.46|46.46|46.43|46.43|0
1628608700000|2021-08-10 15:18:20|46.53|46.53|46.49|46.49|46.53|46.53|46.49|46.49|0
1628608710000|2021-08-10 15:18:30|46.44|46.44|46.44|46.44|46.44|46.44|46.44|46.44|0
1628608720000|2021-08-10 15:18:40|46.42|46.42|46.42|46.42|46.42|46.42|46.42|46.42|0
1628608730000|2021-08-10 15:18:50|46.46|46.46|46.46|46.46|46.46|46.46|46.46|46.46|0
1628608740000|2021-08-10 15:19:00|46.38|46.38|46.3|46.3|46.38|46.38|46.3|46.3|0
1628608750000|2021-08-10 15:19:10|46.22|46.22|46.23|46.23|46.23|46.23|46.22|46.22|0
1628608760000|2021-08-10 15:19:20|46.3|46.3|46.34|46.34|46.34|46.34|46.3|46.3|0
1628608770000|2021-08-10 15:19:30|46.33|46.33|46.34|46.34|46.34|46.34|46.33|46.33|0
1628608780000|2021-08-10 15:19:40|46.31|46.31|46.27|46.27|46.31|46.31|46.27|46.27|0
1628608790000|2021-08-10 15:19:50|46.3|46.3|46.31|46.31|46.31|46.31|46.3|46.3|0
1628608800000|2021-08-10 15:20:00|46.29|46.29|46.29|46.29|46.29|46.29|46.29|46.29|0
1628608810000|2021-08-10 15:20:10|46.3|46.3|46.31|46.31|46.31|46.31|46.3|46.3|0
1628608820000|2021-08-10 15:20:20|46.3|46.3|46.3|46.3|46.3|46.3|46.3|46.3|0
1628608830000|2021-08-10 15:20:30|46.31|46.31|46.33|46.33|46.33|46.33|46.31|46.31|0
1628608840000|2021-08-10 15:20:40|46.31|46.31|46.27|46.27|46.31|46.31|46.27|46.27|0
1628608850000|2021-08-10 15:20:50|46.19|46.19|46.16|46.16|46.19|46.19|46.16|46.16|0
1628608860000|2021-08-10 15:21:00|46.14|46.14|46.11|46.11|46.14|46.14|46.11|46.11|0
1628608870000|2021-08-10 15:21:10|46.14|46.14|46.11|46.11|46.14|46.14|46.11|46.11|0
1628608880000|2021-08-10 15:21:20|46.13|46.13|46.1|46.1|46.13|46.13|46.1|46.1|0
1628608890000|2021-08-10 15:21:30|46.15|46.15|46.12|46.12|46.15|46.15|46.12|46.12|0
1628608900000|2021-08-10 15:21:40|46.11|46.11|46.13|46.13|46.13|46.13|46.11|46.11|0
1628608910000|2021-08-10 15:21:50|46.12|46.12|46.12|46.12|46.12|46.12|46.12|46.12|0
1628608920000|2021-08-10 15:22:00|46.1|46.1|46.16|46.16|46.16|46.16|46.1|46.1|0
1628608930000|2021-08-10 15:22:10|46.11|46.11|46.11|46.11|46.11|46.11|46.11|46.11|0
1628608940000|2021-08-10 15:22:20|46.12|46.12|46.12|46.12|46.12|46.12|46.12|46.12|0
1628608950000|2021-08-10 15:22:30|46.16|46.16|46.15|46.15|46.16|46.16|46.15|46.15|0
1628608960000|2021-08-10 15:22:40|46.16|46.16|46.01|46.01|46.16|46.16|46.01|46.01|0
1628608970000|2021-08-10 15:22:50|46|46|46|46|46|46|46|46|0
1628608980000|2021-08-10 15:23:00|46.03|46.03|45.99|45.99|46.03|46.03|45.99|45.99|0
1628608990000|2021-08-10 15:23:10|46.04|46.04|46.03|46.03|46.04|46.04|46.03|46.03|0
1628609000000|2021-08-10 15:23:20|45.98|45.98|46.03|46.03|46.03|46.03|45.98|45.98|0
1628609010000|2021-08-10 15:23:30|46|46|46.02|46.02|46.02|46.02|46|46|0
1628609020000|2021-08-10 15:23:40|45.98|45.98|46.03|46.03|46.03|46.03|45.98|45.98|0
1628609030000|2021-08-10 15:23:50|46|46|46|46|46|46|46|46|0
1628609040000|2021-08-10 15:24:00|46.02|46.02|46|46|46.02|46.02|46|46|0
1628609050000|2021-08-10 15:24:10|46.02|46.02|46.1|46.1|46.1|46.1|46.02|46.02|0
1628609060000|2021-08-10 15:24:20|46.12|46.12|46.05|46.05|46.12|46.12|46.05|46.05|0
1628609070000|2021-08-10 15:24:30|46.07|46.07|45.96|45.96|46.07|46.07|45.96|45.96|0
1628609080000|2021-08-10 15:24:40|45.94|45.94|45.96|45.96|45.96|45.96|45.94|45.94|0
1628609090000|2021-08-10 15:24:50|45.92|45.92|45.91|45.91|45.92|45.92|45.91|45.91|0
1628609100000|2021-08-10 15:25:00|45.85|45.85|45.91|45.91|45.91|45.91|45.85|45.85|0
1628609110000|2021-08-10 15:25:10|45.94|45.94|45.92|45.92|45.94|45.94|45.92|45.92|0
1628609120000|2021-08-10 15:25:20|45.95|45.95|45.88|45.88|45.95|45.95|45.88|45.88|0
1628609130000|2021-08-10 15:25:30|45.87|45.87|45.9|45.9|45.9|45.9|45.87|45.87|0
1628609140000|2021-08-10 15:25:40|45.89|45.89|45.89|45.89|45.89|45.89|45.89|45.89|0
1628609150000|2021-08-10 15:25:50|45.91|45.91|45.91|45.91|45.91|45.91|45.91|45.91|0
1628609160000|2021-08-10 15:26:00|45.9|45.9|45.89|45.89|45.9|45.9|45.89|45.89|0
1628609170000|2021-08-10 15:26:10|45.86|45.86|45.88|45.88|45.88|45.88|45.86|45.86|0
1628609180000|2021-08-10 15:26:20|45.9|45.9|45.9|45.9|45.9|45.9|45.9|45.9|0
1628609190000|2021-08-10 15:26:30|45.93|45.93|45.93|45.93|45.93|45.93|45.93|45.93|0
1628609200000|2021-08-10 15:26:40|45.95|45.95|45.96|45.96|45.96|45.96|45.95|45.95|0
1628609210000|2021-08-10 15:26:50|45.93|45.93|45.93|45.93|45.93|45.93|45.93|45.93|0
1628609220000|2021-08-10 15:27:00|45.96|45.96|45.93|45.93|45.96|45.96|45.93|45.93|0
1628609230000|2021-08-10 15:27:10|45.92|45.92|45.88|45.88|45.92|45.92|45.88|45.88|0
1628609250000|2021-08-10 15:27:30|45.91|45.91|45.88|45.88|45.91|45.91|45.88|45.88|0
1628609270000|2021-08-10 15:27:50|45.81|45.81|45.77|45.77|45.81|45.81|45.77|45.77|0
1628609280000|2021-08-10 15:28:00|45.74|45.74|45.79|45.79|45.79|45.79|45.74|45.74|0
1628609290000|2021-08-10 15:28:10|45.75|45.75|45.75|45.75|45.75|45.75|45.75|45.75|0
1628609300000|2021-08-10 15:28:20|45.77|45.77|45.78|45.78|45.78|45.78|45.77|45.77|0
1628609310000|2021-08-10 15:28:30|45.8|45.8|45.79|45.79|45.8|45.8|45.79|45.79|0
1628609320000|2021-08-10 15:28:40|45.78|45.78|45.81|45.81|45.81|45.81|45.78|45.78|0
1628609330000|2021-08-10 15:28:50|45.82|45.82|45.76|45.76|45.82|45.82|45.76|45.76|0
1628609340000|2021-08-10 15:29:00|45.8|45.8|45.74|45.74|45.8|45.8|45.74|45.74|0
1628609350000|2021-08-10 15:29:10|45.78|45.78|45.75|45.75|45.78|45.78|45.75|45.75|0
1628609360000|2021-08-10 15:29:20|45.76|45.76|45.84|45.84|45.84|45.84|45.76|45.76|0
1628609380000|2021-08-10 15:29:40|45.86|45.86|45.88|45.88|45.88|45.88|45.86|45.86|0
1628609390000|2021-08-10 15:29:50|45.86|45.86|45.86|45.86|45.86|45.86|45.86|45.86|0
1628609400000|2021-08-10 15:30:00|45.85|45.85|45.85|45.85|45.85|45.85|45.85|45.85|0
1628609410000|2021-08-10 15:30:10|45.82|45.82|45.87|45.87|45.87|45.87|45.82|45.82|0
1628609420000|2021-08-10 15:30:20|45.9|45.9|45.9|45.9|45.9|45.9|45.9|45.9|0
1628609430000|2021-08-10 15:30:30|45.86|45.86|45.88|45.88|45.88|45.88|45.86|45.86|0
1628609440000|2021-08-10 15:30:40|45.95|45.95|45.95|45.95|45.95|45.95|45.95|45.95|0
1628609450000|2021-08-10 15:30:50|45.89|45.89|45.89|45.89|45.89|45.89|45.89|45.89|0
1628609460000|2021-08-10 15:31:00|45.88|45.88|45.88|45.88|45.88|45.88|45.88|45.88|0
1628609470000|2021-08-10 15:31:10|45.91|45.91|45.9|45.9|45.91|45.91|45.9|45.9|0
1628609480000|2021-08-10 15:31:20|45.95|45.95|45.96|45.96|45.96|45.96|45.95|45.95|0
1628609490000|2021-08-10 15:31:30|45.95|45.95|45.88|45.88|45.95|45.95|45.88|45.88|0
1628609500000|2021-08-10 15:31:40|45.81|45.81|45.77|45.77|45.81|45.81|45.77|45.77|0
1628609510000|2021-08-10 15:31:50|45.74|45.74|45.78|45.78|45.78|45.78|45.74|45.74|0
1628609520000|2021-08-10 15:32:00|45.77|45.77|45.71|45.71|45.77|45.77|45.71|45.71|0
1628609530000|2021-08-10 15:32:10|45.72|45.72|45.75|45.75|45.75|45.75|45.72|45.72|0
1628609540000|2021-08-10 15:32:20|45.78|45.78|45.81|45.81|45.81|45.81|45.78|45.78|0
1628609550000|2021-08-10 15:32:30|45.78|45.78|45.76|45.76|45.78|45.78|45.76|45.76|0
1628609560000|2021-08-10 15:32:40|45.78|45.78|45.78|45.78|45.78|45.78|45.78|45.78|0
1628609570000|2021-08-10 15:32:50|45.85|45.85|45.82|45.82|45.85|45.85|45.82|45.82|0
1628609580000|2021-08-10 15:33:00|45.88|45.88|45.87|45.87|45.88|45.88|45.87|45.87|0
1628609590000|2021-08-10 15:33:10|45.83|45.83|45.81|45.81|45.83|45.83|45.81|45.81|0
1628609600000|2021-08-10 15:33:20|45.79|45.79|45.79|45.79|45.79|45.79|45.79|45.79|0
1628609610000|2021-08-10 15:33:30|45.8|45.8|45.8|45.8|45.8|45.8|45.8|45.8|0
1628609620000|2021-08-10 15:33:40|45.82|45.82|45.82|45.82|45.82|45.82|45.82|45.82|0
1628609630000|2021-08-10 15:33:50|45.78|45.78|45.78|45.78|45.78|45.78|45.78|45.78|0
1628609640000|2021-08-10 15:34:00|45.8|45.8|45.83|45.83|45.83|45.83|45.8|45.8|0
1628609650000|2021-08-10 15:34:10|45.81|45.81|45.82|45.82|45.82|45.82|45.81|45.81|0
1628609660000|2021-08-10 15:34:20|45.8|45.8|45.86|45.86|45.86|45.86|45.8|45.8|0
1628609670000|2021-08-10 15:34:30|45.88|45.88|45.85|45.85|45.88|45.88|45.85|45.85|0
1628609680000|2021-08-10 15:34:40|45.86|45.86|45.86|45.86|45.86|45.86|45.86|45.86|0
1628609690000|2021-08-10 15:34:50|45.84|45.84|45.83|45.83|45.84|45.84|45.83|45.83|0
1628609700000|2021-08-10 15:35:00|45.8|45.8|45.81|45.81|45.81|45.81|45.8|45.8|0
1628609710000|2021-08-10 15:35:10|45.77|45.77|45.8|45.8|45.8|45.8|45.77|45.77|0
1628609720000|2021-08-10 15:35:20|45.82|45.82|45.82|45.82|45.82|45.82|45.82|45.82|0
1628609730000|2021-08-10 15:35:30|45.85|45.85|45.83|45.83|45.85|45.85|45.83|45.83|0
1628609740000|2021-08-10 15:35:40|45.82|45.82|45.82|45.82|45.82|45.82|45.82|45.82|0
1628609750000|2021-08-10 15:35:50|45.83|45.83|45.83|45.83|45.83|45.83|45.83|45.83|0
1628609760000|2021-08-10 15:36:00|45.75|45.75|45.73|45.73|45.75|45.75|45.73|45.73|0
1628609770000|2021-08-10 15:36:10|45.83|45.83|45.8|45.8|45.83|45.83|45.8|45.8|0
1628609780000|2021-08-10 15:36:20|45.82|45.82|45.79|45.79|45.82|45.82|45.79|45.79|0
1628609800000|2021-08-10 15:36:40|45.83|45.83|45.83|45.83|45.83|45.83|45.83|45.83|0
1628609820000|2021-08-10 15:37:00|45.8|45.8|45.82|45.82|45.82|45.82|45.8|45.8|0
1628609830000|2021-08-10 15:37:10|45.8|45.8|45.81|45.81|45.81|45.81|45.8|45.8|0
1628609840000|2021-08-10 15:37:20|45.8|45.8|45.8|45.8|45.8|45.8|45.8|45.8|0
1628609850000|2021-08-10 15:37:30|45.81|45.81|45.79|45.79|45.81|45.81|45.79|45.79|0
1628609860000|2021-08-10 15:37:40|45.78|45.78|45.8|45.8|45.8|45.8|45.78|45.78|0
1628609870000|2021-08-10 15:37:50|45.76|45.76|45.7|45.7|45.76|45.76|45.7|45.7|0
1628609880000|2021-08-10 15:38:00|45.64|45.64|45.64|45.64|45.64|45.64|45.64|45.64|0
1628609890000|2021-08-10 15:38:10|45.67|45.67|45.64|45.64|45.67|45.67|45.64|45.64|0
1628609900000|2021-08-10 15:38:20|45.67|45.67|45.64|45.64|45.67|45.67|45.64|45.64|0
1628609910000|2021-08-10 15:38:30|45.67|45.67|45.74|45.74|45.74|45.74|45.67|45.67|0
1628609920000|2021-08-10 15:38:40|45.67|45.67|45.7|45.7|45.7|45.7|45.67|45.67|0
1628609930000|2021-08-10 15:38:50|45.67|45.67|45.67|45.67|45.67|45.67|45.67|45.67|0
1628609940000|2021-08-10 15:39:00|45.69|45.69|45.7|45.7|45.7|45.7|45.69|45.69|0
1628609950000|2021-08-10 15:39:10|45.68|45.68|45.65|45.65|45.68|45.68|45.65|45.65|0
1628609960000|2021-08-10 15:39:20|45.6|45.6|45.6|45.6|45.6|45.6|45.6|45.6|0
1628609970000|2021-08-10 15:39:30|45.66|45.66|45.6|45.6|45.66|45.66|45.6|45.6|0
1628609980000|2021-08-10 15:39:40|45.58|45.58|45.54|45.54|45.58|45.58|45.54|45.54|0
1628609990000|2021-08-10 15:39:50|45.52|45.52|45.49|45.49|45.52|45.52|45.49|45.49|0
1628610000000|2021-08-10 15:40:00|45.48|45.48|45.49|45.49|45.49|45.49|45.48|45.48|0
1628610010000|2021-08-10 15:40:10|45.54|45.54|45.51|45.51|45.54|45.54|45.51|45.51|0
1628610020000|2021-08-10 15:40:20|45.52|45.52|45.46|45.46|45.52|45.52|45.46|45.46|0
1628610030000|2021-08-10 15:40:30|45.49|45.49|45.47|45.47|45.49|45.49|45.47|45.47|0
1628610040000|2021-08-10 15:40:40|45.43|45.43|45.43|45.43|45.43|45.43|45.43|45.43|0
1628610050000|2021-08-10 15:40:50|45.4|45.4|45.36|45.36|45.4|45.4|45.36|45.36|0
1628610060000|2021-08-10 15:41:00|45.44|45.44|45.44|45.44|45.44|45.44|45.44|45.44|0
1628610070000|2021-08-10 15:41:10|45.37|45.37|45.44|45.44|45.44|45.44|45.37|45.37|0
1628610080000|2021-08-10 15:41:20|45.41|45.41|45.42|45.42|45.42|45.42|45.41|45.41|0
1628610090000|2021-08-10 15:41:30|45.44|45.44|45.39|45.39|45.44|45.44|45.39|45.39|0
1628610100000|2021-08-10 15:41:40|45.4|45.4|45.42|45.42|45.42|45.42|45.4|45.4|0
1628610110000|2021-08-10 15:41:50|45.49|45.49|45.46|45.46|45.49|45.49|45.46|45.46|0
1628610120000|2021-08-10 15:42:00|45.47|45.47|45.5|45.5|45.5|45.5|45.47|45.47|0
1628610130000|2021-08-10 15:42:10|45.53|45.53|45.43|45.43|45.53|45.53|45.43|45.43|0
1628610140000|2021-08-10 15:42:20|45.46|45.46|45.45|45.45|45.46|45.46|45.45|45.45|0
1628610150000|2021-08-10 15:42:30|45.44|45.44|45.44|45.44|45.44|45.44|45.44|45.44|0
1628610160000|2021-08-10 15:42:40|45.45|45.45|45.45|45.45|45.45|45.45|45.45|45.45|0
1628610170000|2021-08-10 15:42:50|45.42|45.42|45.4|45.4|45.42|45.42|45.4|45.4|0
1628610180000|2021-08-10 15:43:00|45.41|45.41|45.42|45.42|45.42|45.42|45.41|45.41|0
1628610190000|2021-08-10 15:43:10|45.45|45.45|45.47|45.47|45.47|45.47|45.45|45.45|0
1628610200000|2021-08-10 15:43:20|45.48|45.48|45.43|45.43|45.48|45.48|45.43|45.43|0
1628610210000|2021-08-10 15:43:30|45.46|45.46|45.49|45.49|45.49|45.49|45.46|45.46|0
1628610220000|2021-08-10 15:43:40|45.53|45.53|45.54|45.54|45.54|45.54|45.53|45.53|0
1628610230000|2021-08-10 15:43:50|45.53|45.53|45.53|45.53|45.53|45.53|45.53|45.53|0
1628610240000|2021-08-10 15:44:00|45.5|45.5|45.48|45.48|45.5|45.5|45.48|45.48|0
1628610250000|2021-08-10 15:44:10|45.52|45.52|45.54|45.54|45.54|45.54|45.52|45.52|0
1628610260000|2021-08-10 15:44:20|45.53|45.53|45.59|45.59|45.59|45.59|45.53|45.53|0
1628610270000|2021-08-10 15:44:30|45.57|45.57|45.57|45.57|45.57|45.57|45.57|45.57|0
1628610280000|2021-08-10 15:44:40|45.58|45.58|45.57|45.57|45.58|45.58|45.57|45.57|0
1628610290000|2021-08-10 15:44:50|45.54|45.54|45.51|45.51|45.54|45.54|45.51|45.51|0
1628610300000|2021-08-10 15:45:00|45.49|45.49|45.49|45.49|45.49|45.49|45.49|45.49|0
1628610310000|2021-08-10 15:45:10|45.48|45.48|45.48|45.48|45.48|45.48|45.48|45.48|0
1628610320000|2021-08-10 15:45:20|45.58|45.58|45.55|45.55|45.58|45.58|45.55|45.55|0
1628610330000|2021-08-10 15:45:30|45.59|45.59|45.59|45.59|45.59|45.59|45.59|45.59|0
1628610350000|2021-08-10 15:45:50|45.58|45.58|45.64|45.64|45.64|45.64|45.58|45.58|0
1628610360000|2021-08-10 15:46:00|45.66|45.66|45.66|45.66|45.66|45.66|45.66|45.66|0
1628610370000|2021-08-10 15:46:10|45.6|45.6|45.59|45.59|45.6|45.6|45.59|45.59|0
1628610380000|2021-08-10 15:46:20|45.58|45.58|45.61|45.61|45.61|45.61|45.58|45.58|0
1628610390000|2021-08-10 15:46:30|45.62|45.62|45.59|45.59|45.62|45.62|45.59|45.59|0
1628610400000|2021-08-10 15:46:40|45.61|45.61|45.66|45.66|45.66|45.66|45.61|45.61|0
1628610410000|2021-08-10 15:46:50|45.65|45.65|45.7|45.7|45.7|45.7|45.65|45.65|0
1628610430000|2021-08-10 15:47:10|45.63|45.63|45.82|45.82|45.82|45.82|45.63|45.63|0
1628610440000|2021-08-10 15:47:20|45.71|45.71|45.71|45.71|45.71|45.71|45.71|45.71|0
1628610450000|2021-08-10 15:47:30|45.75|45.75|45.75|45.75|45.75|45.75|45.75|45.75|0
1628610460000|2021-08-10 15:47:40|45.72|45.72|45.74|45.74|45.74|45.74|45.72|45.72|0
1628610470000|2021-08-10 15:47:50|45.75|45.75|45.75|45.75|45.75|45.75|45.75|45.75|0
1628610480000|2021-08-10 15:48:00|45.79|45.79|45.75|45.75|45.79|45.79|45.75|45.75|0
1628610490000|2021-08-10 15:48:10|45.73|45.73|45.73|45.73|45.73|45.73|45.73|45.73|0
1628610500000|2021-08-10 15:48:20|45.7|45.7|45.78|45.78|45.78|45.78|45.7|45.7|0
1628610510000|2021-08-10 15:48:30|45.75|45.75|45.71|45.71|45.75|45.75|45.71|45.71|0
1628610520000|2021-08-10 15:48:40|45.75|45.75|45.76|45.76|45.76|45.76|45.75|45.75|0
1628610530000|2021-08-10 15:48:50|45.77|45.77|45.74|45.74|45.77|45.77|45.74|45.74|0
1628610540000|2021-08-10 15:49:00|45.75|45.75|45.75|45.75|45.75|45.75|45.75|45.75|0
1628610550000|2021-08-10 15:49:10|45.78|45.78|45.75|45.75|45.78|45.78|45.75|45.75|0
1628610560000|2021-08-10 15:49:20|45.71|45.71|45.77|45.77|45.77|45.77|45.71|45.71|0
1628610570000|2021-08-10 15:49:30|45.75|45.75|45.78|45.78|45.78|45.78|45.75|45.75|0
1628610580000|2021-08-10 15:49:40|45.76|45.76|45.73|45.73|45.76|45.76|45.73|45.73|0
1628610590000|2021-08-10 15:49:50|45.78|45.78|45.75|45.75|45.78|45.78|45.75|45.75|0
1628610600000|2021-08-10 15:50:00|45.77|45.77|45.72|45.72|45.77|45.77|45.72|45.72|0
1628610610000|2021-08-10 15:50:10|45.75|45.75|45.75|45.75|45.75|45.75|45.75|45.75|0
1628610620000|2021-08-10 15:50:20|45.73|45.73|45.76|45.76|45.76|45.76|45.73|45.73|0
1628610630000|2021-08-10 15:50:30|45.65|45.65|45.64|45.64|45.65|45.65|45.64|45.64|0
1628610640000|2021-08-10 15:50:40|45.65|45.65|45.63|45.63|45.65|45.65|45.63|45.63|0
1628610650000|2021-08-10 15:50:50|45.62|45.62|45.55|45.55|45.62|45.62|45.55|45.55|0
1628610660000|2021-08-10 15:51:00|45.59|45.59|45.59|45.59|45.59|45.59|45.59|45.59|0
1628610670000|2021-08-10 15:51:10|45.64|45.64|45.65|45.65|45.65|45.65|45.64|45.64|0
1628610680000|2021-08-10 15:51:20|45.69|45.69|45.69|45.69|45.69|45.69|45.69|45.69|0
1628610690000|2021-08-10 15:51:30|45.7|45.7|45.68|45.68|45.7|45.7|45.68|45.68|0
1628610700000|2021-08-10 15:51:40|45.65|45.65|45.66|45.66|45.66|45.66|45.65|45.65|0
1628610710000|2021-08-10 15:51:50|45.67|45.67|45.63|45.63|45.67|45.67|45.63|45.63|0
1628610720000|2021-08-10 15:52:00|45.62|45.62|45.61|45.61|45.62|45.62|45.61|45.61|0
1628610730000|2021-08-10 15:52:10|45.59|45.59|45.59|45.59|45.59|45.59|45.59|45.59|0
1628610740000|2021-08-10 15:52:20|45.6|45.6|45.61|45.61|45.61|45.61|45.6|45.6|0
1628610750000|2021-08-10 15:52:30|45.56|45.56|45.56|45.56|45.56|45.56|45.56|45.56|0
1628610760000|2021-08-10 15:52:40|45.58|45.58|45.58|45.58|45.58|45.58|45.58|45.58|0
1628610770000|2021-08-10 15:52:50|45.59|45.59|45.59|45.59|45.59|45.59|45.59|45.59|0
1628610780000|2021-08-10 15:53:00|45.61|45.61|45.59|45.59|45.61|45.61|45.59|45.59|0
1628610790000|2021-08-10 15:53:10|45.58|45.58|45.58|45.58|45.58|45.58|45.58|45.58|0
1628610800000|2021-08-10 15:53:20|45.61|45.61|45.61|45.61|45.61|45.61|45.61|45.61|0
1628610810000|2021-08-10 15:53:30|45.6|45.6|45.6|45.6|45.6|45.6|45.6|45.6|0
1628610820000|2021-08-10 15:53:40|45.57|45.57|45.58|45.58|45.58|45.58|45.57|45.57|0
1628610830000|2021-08-10 15:53:50|45.57|45.57|45.55|45.55|45.57|45.57|45.55|45.55|0
1628610840000|2021-08-10 15:54:00|45.58|45.58|45.59|45.59|45.59|45.59|45.58|45.58|0
1628610850000|2021-08-10 15:54:10|45.55|45.55|45.55|45.55|45.55|45.55|45.55|45.55|0
1628610860000|2021-08-10 15:54:20|45.59|45.59|45.58|45.58|45.59|45.59|45.58|45.58|0
1628610870000|2021-08-10 15:54:30|45.54|45.54|45.56|45.56|45.56|45.56|45.54|45.54|0
1628610880000|2021-08-10 15:54:40|45.57|45.57|45.58|45.58|45.58|45.58|45.57|45.57|0
1628610890000|2021-08-10 15:54:50|45.59|45.59|45.59|45.59|45.59|45.59|45.59|45.59|0
1628610900000|2021-08-10 15:55:00|45.61|45.61|45.61|45.61|45.61|45.61|45.61|45.61|0
1628610910000|2021-08-10 15:55:10|45.63|45.63|45.63|45.63|45.63|45.63|45.63|45.63|0
1628610920000|2021-08-10 15:55:20|45.59|45.59|45.6|45.6|45.6|45.6|45.59|45.59|0
1628610930000|2021-08-10 15:55:30|45.58|45.58|45.61|45.61|45.61|45.61|45.58|45.58|0
1628610940000|2021-08-10 15:55:40|45.62|45.62|45.62|45.62|45.62|45.62|45.62|45.62|0
1628610950000|2021-08-10 15:55:50|45.6|45.6|45.6|45.6|45.6|45.6|45.6|45.6|0
1628610960000|2021-08-10 15:56:00|45.59|45.59|45.62|45.62|45.62|45.62|45.59|45.59|0
1628610970000|2021-08-10 15:56:10|45.61|45.61|45.61|45.61|45.61|45.61|45.61|45.61|0
1628610980000|2021-08-10 15:56:20|45.54|45.54|45.46|45.46|45.54|45.54|45.46|45.46|0
1628610990000|2021-08-10 15:56:30|45.49|45.49|45.46|45.46|45.49|45.49|45.46|45.46|0
1628611000000|2021-08-10 15:56:40|45.49|45.49|45.34|45.34|45.49|45.49|45.34|45.34|0
1628611010000|2021-08-10 15:56:50|45.27|45.27|45.34|45.34|45.34|45.34|45.27|45.27|0
1628611020000|2021-08-10 15:57:00|45.32|45.32|45.32|45.32|45.32|45.32|45.32|45.32|0
1628611030000|2021-08-10 15:57:10|45.34|45.34|45.33|45.33|45.34|45.34|45.33|45.33|0
1628611040000|2021-08-10 15:57:20|45.34|45.34|45.33|45.33|45.34|45.34|45.33|45.33|0
1628611050000|2021-08-10 15:57:30|45.37|45.37|45.36|45.36|45.37|45.37|45.36|45.36|0
1628611060000|2021-08-10 15:57:40|45.38|45.38|45.38|45.38|45.38|45.38|45.38|45.38|0
1628611070000|2021-08-10 15:57:50|45.39|45.39|45.41|45.41|45.41|45.41|45.39|45.39|0
1628611080000|2021-08-10 15:58:00|45.39|45.39|45.41|45.41|45.41|45.41|45.39|45.39|0
1628611090000|2021-08-10 15:58:10|45.42|45.42|45.34|45.34|45.42|45.42|45.34|45.34|0
1628611100000|2021-08-10 15:58:20|45.37|45.37|45.37|45.37|45.37|45.37|45.37|45.37|0
1628611110000|2021-08-10 15:58:30|45.31|45.31|45.31|45.31|45.31|45.31|45.31|45.31|0
1628611120000|2021-08-10 15:58:40|45.32|45.32|45.33|45.33|45.33|45.33|45.32|45.32|0
1628611130000|2021-08-10 15:58:50|45.34|45.34|45.34|45.34|45.34|45.34|45.34|45.34|0
1628611140000|2021-08-10 15:59:00|45.37|45.37|45.35|45.35|45.37|45.37|45.35|45.35|0
1628611150000|2021-08-10 15:59:10|45.34|45.34|45.35|45.35|45.35|45.35|45.34|45.34|0
1628611160000|2021-08-10 15:59:20|45.36|45.36|45.33|45.33|45.36|45.36|45.33|45.33|0
1628611170000|2021-08-10 15:59:30|45.34|45.34|45.29|45.29|45.34|45.34|45.29|45.29|0
1628611180000|2021-08-10 15:59:40|45.24|45.24|45.25|45.25|45.25|45.25|45.24|45.24|0
1628611190000|2021-08-10 15:59:50|45.26|45.26|45.26|45.26|45.26|45.26|45.26|45.26|0
1628611200000|2021-08-10 16:00:00|45.28|45.28|45.28|45.28|45.28|45.28|45.28|45.28|0
1628611210000|2021-08-10 16:00:10|45.25|45.25|45.24|45.24|45.25|45.25|45.24|45.24|0
1628611220000|2021-08-10 16:00:20|45.17|45.17|45.17|45.17|45.17|45.17|45.17|45.17|0
1628611230000|2021-08-10 16:00:30|45.16|45.16|45.16|45.16|45.16|45.16|45.16|45.16|0
1628611240000|2021-08-10 16:00:40|45.19|45.19|45.16|45.16|45.19|45.19|45.16|45.16|0
1628611250000|2021-08-10 16:00:50|45.13|45.13|45.17|45.17|45.17|45.17|45.13|45.13|0
1628611260000|2021-08-10 16:01:00|45.16|45.16|45.21|45.21|45.21|45.21|45.16|45.16|0
1628611270000|2021-08-10 16:01:10|45.17|45.17|45.17|45.17|45.17|45.17|45.17|45.17|0
1628611280000|2021-08-10 16:01:20|45.22|45.22|45.23|45.23|45.23|45.23|45.22|45.22|0
1628611290000|2021-08-10 16:01:30|45.19|45.19|45.25|45.25|45.25|45.25|45.19|45.19|0
1628611300000|2021-08-10 16:01:40|45.24|45.24|45.22|45.22|45.24|45.24|45.22|45.22|0
1628611310000|2021-08-10 16:01:50|45.29|45.29|45.26|45.26|45.29|45.29|45.26|45.26|0
1628611320000|2021-08-10 16:02:00|45.29|45.29|45.29|45.29|45.29|45.29|45.29|45.29|0
1628611330000|2021-08-10 16:02:10|45.3|45.3|45.35|45.35|45.35|45.35|45.3|45.3|0
1628611340000|2021-08-10 16:02:20|45.39|45.39|45.39|45.39|45.39|45.39|45.39|45.39|0
1628611350000|2021-08-10 16:02:30|45.38|45.38|45.38|45.38|45.38|45.38|45.38|45.38|0
1628611360000|2021-08-10 16:02:40|45.33|45.33|45.29|45.29|45.33|45.33|45.29|45.29|0
1628611370000|2021-08-10 16:02:50|45.36|45.36|45.36|45.36|45.36|45.36|45.36|45.36|0
1628611380000|2021-08-10 16:03:00|45.35|45.35|45.36|45.36|45.36|45.36|45.35|45.35|0
1628611390000|2021-08-10 16:03:10|45.35|45.35|45.37|45.37|45.37|45.37|45.35|45.35|0
1628611400000|2021-08-10 16:03:20|45.38|45.38|45.36|45.36|45.38|45.38|45.36|45.36|0
1628611410000|2021-08-10 16:03:30|45.33|45.33|45.3|45.3|45.33|45.33|45.3|45.3|0
1628611420000|2021-08-10 16:03:40|45.32|45.32|45.31|45.31|45.32|45.32|45.31|45.31|0
1628611430000|2021-08-10 16:03:50|45.39|45.39|45.42|45.42|45.42|45.42|45.39|45.39|0
1628611440000|2021-08-10 16:04:00|45.45|45.45|45.45|45.45|45.45|45.45|45.45|45.45|0
1628611450000|2021-08-10 16:04:10|45.41|45.41|45.43|45.43|45.43|45.43|45.41|45.41|0
1628611460000|2021-08-10 16:04:20|45.41|45.41|45.44|45.44|45.44|45.44|45.41|45.41|0
1628611470000|2021-08-10 16:04:30|45.43|45.43|45.4|45.4|45.43|45.43|45.4|45.4|0
1628611480000|2021-08-10 16:04:40|45.42|45.42|45.42|45.42|45.42|45.42|45.42|45.42|0
1628611490000|2021-08-10 16:04:50|45.54|45.54|45.5|45.5|45.54|45.54|45.5|45.5|0
1628611500000|2021-08-10 16:05:00|45.48|45.48|45.49|45.49|45.49|45.49|45.48|45.48|0
1628611510000|2021-08-10 16:05:10|45.58|45.58|45.6|45.6|45.6|45.6|45.58|45.58|0
1628611520000|2021-08-10 16:05:20|45.55|45.55|45.5|45.5|45.55|45.55|45.5|45.5|0
1628611530000|2021-08-10 16:05:30|45.47|45.47|45.47|45.47|45.47|45.47|45.47|45.47|0
1628611540000|2021-08-10 16:05:40|45.41|45.41|45.41|45.41|45.41|45.41|45.41|45.41|0
1628611550000|2021-08-10 16:05:50|45.39|45.39|45.45|45.45|45.45|45.45|45.39|45.39|0
1628611560000|2021-08-10 16:06:00|45.41|45.41|45.42|45.42|45.42|45.42|45.41|45.41|0
1628611570000|2021-08-10 16:06:10|45.44|45.44|45.44|45.44|45.44|45.44|45.44|45.44|0
1628611580000|2021-08-10 16:06:20|45.41|45.41|45.42|45.42|45.42|45.42|45.41|45.41|0
1628611600000|2021-08-10 16:06:40|45.45|45.45|45.39|45.39|45.45|45.45|45.39|45.39|0
1628611610000|2021-08-10 16:06:50|45.41|45.41|45.41|45.41|45.41|45.41|45.41|45.41|0
1628611620000|2021-08-10 16:07:00|45.42|45.42|45.4|45.4|45.42|45.42|45.4|45.4|0
1628611630000|2021-08-10 16:07:10|45.41|45.41|45.4|45.4|45.41|45.41|45.4|45.4|0
1628611640000|2021-08-10 16:07:20|45.42|45.42|45.44|45.44|45.44|45.44|45.42|45.42|0
1628611650000|2021-08-10 16:07:30|45.41|45.41|45.41|45.41|45.41|45.41|45.41|45.41|0
1628611660000|2021-08-10 16:07:40|45.42|45.42|45.42|45.42|45.42|45.42|45.42|45.42|0
1628611680000|2021-08-10 16:08:00|45.43|45.43|45.43|45.43|45.43|45.43|45.43|45.43|0
1628611690000|2021-08-10 16:08:10|45.34|45.34|45.34|45.34|45.34|45.34|45.34|45.34|0
1628611700000|2021-08-10 16:08:20|45.31|45.31|45.35|45.35|45.35|45.35|45.31|45.31|0
1628611710000|2021-08-10 16:08:30|45.34|45.34|45.3|45.3|45.34|45.34|45.3|45.3|0
1628611720000|2021-08-10 16:08:40|45.26|45.26|45.27|45.27|45.27|45.27|45.26|45.26|0
1628611730000|2021-08-10 16:08:50|45.23|45.23|45.26|45.26|45.26|45.26|45.23|45.23|0
1628611740000|2021-08-10 16:09:00|45.23|45.23|45.24|45.24|45.24|45.24|45.23|45.23|0
1628611750000|2021-08-10 16:09:10|45.26|45.26|45.25|45.25|45.26|45.26|45.25|45.25|0
1628611760000|2021-08-10 16:09:20|45.23|45.23|45.23|45.23|45.23|45.23|45.23|45.23|0
1628611770000|2021-08-10 16:09:30|45.37|45.37|45.29|45.29|45.37|45.37|45.29|45.29|0
1628611790000|2021-08-10 16:09:50|45.34|45.34|45.24|45.24|45.34|45.34|45.24|45.24|0
1628611800000|2021-08-10 16:10:00|45.29|45.29|45.27|45.27|45.29|45.29|45.27|45.27|0
1628611810000|2021-08-10 16:10:10|45.29|45.29|45.33|45.33|45.33|45.33|45.29|45.29|0
1628611820000|2021-08-10 16:10:20|45.28|45.28|45.28|45.28|45.28|45.28|45.28|45.28|0
1628611830000|2021-08-10 16:10:30|45.33|45.33|45.3|45.3|45.33|45.33|45.3|45.3|0
1628611840000|2021-08-10 16:10:40|45.29|45.29|45.32|45.32|45.32|45.32|45.29|45.29|0
1628611850000|2021-08-10 16:10:50|45.48|45.48|45.41|45.41|45.48|45.48|45.41|45.41|0
1628611860000|2021-08-10 16:11:00|45.38|45.38|45.42|45.42|45.42|45.42|45.38|45.38|0
1628611870000|2021-08-10 16:11:10|45.38|45.38|45.36|45.36|45.38|45.38|45.36|45.36|0
1628611880000|2021-08-10 16:11:20|45.35|45.35|45.3|45.3|45.35|45.35|45.3|45.3|0
1628611890000|2021-08-10 16:11:30|45.34|45.34|45.34|45.34|45.34|45.34|45.34|45.34|0
1628611900000|2021-08-10 16:11:40|45.31|45.31|45.31|45.31|45.31|45.31|45.31|45.31|0
1628611910000|2021-08-10 16:11:50|45.38|45.38|45.36|45.36|45.38|45.38|45.36|45.36|0
1628611920000|2021-08-10 16:12:00|45.39|45.39|45.37|45.37|45.39|45.39|45.37|45.37|0
1628611930000|2021-08-10 16:12:10|45.39|45.39|45.38|45.38|45.39|45.39|45.38|45.38|0
1628611940000|2021-08-10 16:12:20|45.37|45.37|45.48|45.48|45.48|45.48|45.37|45.37|0
1628611950000|2021-08-10 16:12:30|45.44|45.44|45.43|45.43|45.44|45.44|45.43|45.43|0
1628611960000|2021-08-10 16:12:40|45.45|45.45|45.43|45.43|45.45|45.45|45.43|45.43|0
1628611970000|2021-08-10 16:12:50|45.45|45.45|45.42|45.42|45.45|45.45|45.42|45.42|0
1628611980000|2021-08-10 16:13:00|45.43|45.43|45.43|45.43|45.43|45.43|45.43|45.43|0
1628611990000|2021-08-10 16:13:10|45.44|45.44|45.44|45.44|45.44|45.44|45.44|45.44|0
1628612000000|2021-08-10 16:13:20|45.42|45.42|45.45|45.45|45.45|45.45|45.42|45.42|0
1628612010000|2021-08-10 16:13:30|45.42|45.42|45.42|45.42|45.42|45.42|45.42|45.42|0
1628612020000|2021-08-10 16:13:40|45.43|45.43|45.46|45.46|45.46|45.46|45.43|45.43|0
1628612030000|2021-08-10 16:13:50|45.44|45.44|45.51|45.51|45.51|45.51|45.44|45.44|0
1628612040000|2021-08-10 16:14:00|45.45|45.45|45.48|45.48|45.48|45.48|45.45|45.45|0
1628612050000|2021-08-10 16:14:10|45.49|45.49|45.5|45.5|45.5|45.5|45.49|45.49|0
1628612060000|2021-08-10 16:14:20|45.49|45.49|45.49|45.49|45.49|45.49|45.49|45.49|0
1628612070000|2021-08-10 16:14:30|45.47|45.47|45.49|45.49|45.49|45.49|45.47|45.47|0
1628612080000|2021-08-10 16:14:40|45.52|45.52|45.49|45.49|45.52|45.52|45.49|45.49|0
1628612090000|2021-08-10 16:14:50|45.5|45.5|45.5|45.5|45.5|45.5|45.5|45.5|0
1628612100000|2021-08-10 16:15:00|45.47|45.47|45.44|45.44|45.47|45.47|45.44|45.44|0
1628612120000|2021-08-10 16:15:20|45.43|45.43|45.44|45.44|45.44|45.44|45.43|45.43|0
1628612130000|2021-08-10 16:15:30|45.36|45.36|45.39|45.39|45.39|45.39|45.36|45.36|0
1628612140000|2021-08-10 16:15:40|45.37|45.37|45.37|45.37|45.37|45.37|45.37|45.37|0
1628612150000|2021-08-10 16:15:50|45.35|45.35|45.36|45.36|45.36|45.36|45.35|45.35|0
1628612160000|2021-08-10 16:16:00|45.37|45.37|45.37|45.37|45.37|45.37|45.37|45.37|0
1628612180000|2021-08-10 16:16:20|45.4|45.4|45.37|45.37|45.4|45.4|45.37|45.37|0
1628612190000|2021-08-10 16:16:30|45.39|45.39|45.36|45.36|45.39|45.39|45.36|45.36|0
1628612200000|2021-08-10 16:16:40|45.39|45.39|45.39|45.39|45.39|45.39|45.39|45.39|0
1628612210000|2021-08-10 16:16:50|45.4|45.4|45.43|45.43|45.43|45.43|45.4|45.4|0
1628612220000|2021-08-10 16:17:00|45.37|45.37|45.4|45.4|45.4|45.4|45.37|45.37|0
1628612230000|2021-08-10 16:17:10|45.39|45.39|45.41|45.41|45.41|45.41|45.39|45.39|0
1628612240000|2021-08-10 16:17:20|45.37|45.37|45.38|45.38|45.38|45.38|45.37|45.37|0
1628612250000|2021-08-10 16:17:30|45.4|45.4|45.4|45.4|45.4|45.4|45.4|45.4|0
1628612260000|2021-08-10 16:17:40|45.41|45.41|45.39|45.39|45.41|45.41|45.39|45.39|0
1628612270000|2021-08-10 16:17:50|45.44|45.44|45.43|45.43|45.44|45.44|45.43|45.43|0
1628612290000|2021-08-10 16:18:10|45.42|45.42|45.44|45.44|45.44|45.44|45.42|45.42|0
1628612300000|2021-08-10 16:18:20|45.46|45.46|45.53|45.53|45.53|45.53|45.46|45.46|0
1628612310000|2021-08-10 16:18:30|45.6|45.6|45.55|45.55|45.6|45.6|45.55|45.55|0
1628612320000|2021-08-10 16:18:40|45.54|45.54|45.65|45.65|45.65|45.65|45.54|45.54|0
1628612330000|2021-08-10 16:18:50|45.56|45.56|45.56|45.56|45.56|45.56|45.56|45.56|0
1628612340000|2021-08-10 16:19:00|45.61|45.61|45.61|45.61|45.61|45.61|45.61|45.61|0
1628612350000|2021-08-10 16:19:10|45.62|45.62|45.62|45.62|45.62|45.62|45.62|45.62|0
1628612360000|2021-08-10 16:19:20|45.61|45.61|45.6|45.6|45.61|45.61|45.6|45.6|0
1628612370000|2021-08-10 16:19:30|45.56|45.56|45.59|45.59|45.59|45.59|45.56|45.56|0
1628612380000|2021-08-10 16:19:40|45.54|45.54|45.49|45.49|45.54|45.54|45.49|45.49|0
1628612390000|2021-08-10 16:19:50|45.5|45.5|45.54|45.54|45.54|45.54|45.5|45.5|0
1628612400000|2021-08-10 16:20:00|45.49|45.49|45.49|45.49|45.49|45.49|45.49|45.49|0
1628612410000|2021-08-10 16:20:10|45.54|45.54|45.49|45.49|45.54|45.54|45.49|45.49|0
1628612420000|2021-08-10 16:20:20|45.54|45.54|45.55|45.55|45.55|45.55|45.54|45.54|0
1628612430000|2021-08-10 16:20:30|45.54|45.54|45.54|45.54|45.54|45.54|45.54|45.54|0
1628612440000|2021-08-10 16:20:40|45.59|45.59|45.58|45.58|45.59|45.59|45.58|45.58|0
1628612450000|2021-08-10 16:20:50|45.57|45.57|45.55|45.55|45.57|45.57|45.55|45.55|0
1628612460000|2021-08-10 16:21:00|45.57|45.57|45.57|45.57|45.57|45.57|45.57|45.57|0
1628612470000|2021-08-10 16:21:10|45.59|45.59|45.6|45.6|45.6|45.6|45.59|45.59|0
1628612480000|2021-08-10 16:21:20|45.64|45.64|45.64|45.64|45.64|45.64|45.64|45.64|0
1628612490000|2021-08-10 16:21:30|45.67|45.67|45.66|45.66|45.67|45.67|45.66|45.66|0
1628612500000|2021-08-10 16:21:40|45.75|45.75|45.64|45.64|45.75|45.75|45.64|45.64|0
1628612510000|2021-08-10 16:21:50|45.71|45.71|45.71|45.71|45.71|45.71|45.71|45.71|0
1628612520000|2021-08-10 16:22:00|45.75|45.75|45.74|45.74|45.75|45.75|45.74|45.74|0
1628612530000|2021-08-10 16:22:10|45.71|45.71|45.72|45.72|45.72|45.72|45.71|45.71|0
1628612540000|2021-08-10 16:22:20|45.68|45.68|45.7|45.7|45.7|45.7|45.68|45.68|0
1628612550000|2021-08-10 16:22:30|45.71|45.71|45.69|45.69|45.71|45.71|45.69|45.69|0
1628612560000|2021-08-10 16:22:40|45.71|45.71|45.71|45.71|45.71|45.71|45.71|45.71|0
1628612570000|2021-08-10 16:22:50|45.69|45.69|45.7|45.7|45.7|45.7|45.69|45.69|0
1628612580000|2021-08-10 16:23:00|45.69|45.69|45.71|45.71|45.71|45.71|45.69|45.69|0
1628612590000|2021-08-10 16:23:10|45.7|45.7|45.7|45.7|45.7|45.7|45.7|45.7|0
1628612600000|2021-08-10 16:23:20|45.64|45.64|45.64|45.64|45.64|45.64|45.64|45.64|0
1628612610000|2021-08-10 16:23:30|45.66|45.66|45.64|45.64|45.66|45.66|45.64|45.64|0
1628612630000|2021-08-10 16:23:50|45.66|45.66|45.66|45.66|45.66|45.66|45.66|45.66|0
1628612640000|2021-08-10 16:24:00|45.69|45.69|45.67|45.67|45.69|45.69|45.67|45.67|0
1628612650000|2021-08-10 16:24:10|45.64|45.64|45.65|45.65|45.65|45.65|45.64|45.64|0
1628612660000|2021-08-10 16:24:20|45.67|45.67|45.65|45.65|45.67|45.67|45.65|45.65|0
1628612670000|2021-08-10 16:24:30|45.69|45.69|45.69|45.69|45.69|45.69|45.69|45.69|0
1628612680000|2021-08-10 16:24:40|45.67|45.67|45.65|45.65|45.67|45.67|45.65|45.65|0
1628612690000|2021-08-10 16:24:50|45.7|45.7|45.69|45.69|45.7|45.7|45.69|45.69|0
1628612700000|2021-08-10 16:25:00|45.71|45.71|45.74|45.74|45.74|45.74|45.71|45.71|0
1628612710000|2021-08-10 16:25:10|45.71|45.71|45.74|45.74|45.74|45.74|45.71|45.71|0
1628612720000|2021-08-10 16:25:20|45.75|45.75|45.74|45.74|45.75|45.75|45.74|45.74|0
1628612730000|2021-08-10 16:25:30|45.73|45.73|45.73|45.73|45.73|45.73|45.73|45.73|0
1628612740000|2021-08-10 16:25:40|45.75|45.75|45.8|45.8|45.8|45.8|45.75|45.75|0
1628612750000|2021-08-10 16:25:50|45.79|45.79|45.77|45.77|45.79|45.79|45.77|45.77|0
1628612760000|2021-08-10 16:26:00|45.78|45.78|45.79|45.79|45.79|45.79|45.78|45.78|0
1628612770000|2021-08-10 16:26:10|45.72|45.72|45.72|45.72|45.72|45.72|45.72|45.72|0
1628612780000|2021-08-10 16:26:20|45.74|45.74|45.71|45.71|45.74|45.74|45.71|45.71|0
1628612790000|2021-08-10 16:26:30|45.72|45.72|45.72|45.72|45.72|45.72|45.72|45.72|0
1628612800000|2021-08-10 16:26:40|45.71|45.71|45.71|45.71|45.71|45.71|45.71|45.71|0
1628612810000|2021-08-10 16:26:50|45.72|45.72|45.71|45.71|45.72|45.72|45.71|45.71|0
1628612820000|2021-08-10 16:27:00|45.7|45.7|45.71|45.71|45.71|45.71|45.7|45.7|0
1628612830000|2021-08-10 16:27:10|45.72|45.72|45.71|45.71|45.72|45.72|45.71|45.71|0
1628612840000|2021-08-10 16:27:20|45.7|45.7|45.71|45.71|45.71|45.71|45.7|45.7|0
1628612850000|2021-08-10 16:27:30|45.69|45.69|45.69|45.69|45.69|45.69|45.69|45.69|0
1628612860000|2021-08-10 16:27:40|45.7|45.7|45.67|45.67|45.7|45.7|45.67|45.67|0
1628612870000|2021-08-10 16:27:50|45.64|45.64|45.65|45.65|45.65|45.65|45.64|45.64|0
1628612880000|2021-08-10 16:28:00|45.63|45.63|45.59|45.59|45.63|45.63|45.59|45.59|0
1628612890000|2021-08-10 16:28:10|45.57|45.57|45.56|45.56|45.57|45.57|45.56|45.56|0
1628612910000|2021-08-10 16:28:30|45.53|45.53|45.55|45.55|45.55|45.55|45.53|45.53|0
1628612920000|2021-08-10 16:28:40|45.63|45.63|45.63|45.63|45.63|45.63|45.63|45.63|0
1628612930000|2021-08-10 16:28:50|45.56|45.56|45.57|45.57|45.57|45.57|45.56|45.56|0
1628612940000|2021-08-10 16:29:00|45.54|45.54|45.53|45.53|45.54|45.54|45.53|45.53|0
1628612950000|2021-08-10 16:29:10|45.5|45.5|45.46|45.46|45.5|45.5|45.46|45.46|0
1628612960000|2021-08-10 16:29:20|45.42|45.42|45.39|45.39|45.42|45.42|45.39|45.39|0
1628612970000|2021-08-10 16:29:30|45.44|45.44|45.4|45.4|45.44|45.44|45.4|45.4|0
1628612980000|2021-08-10 16:29:40|45.35|45.35|45.35|45.35|45.35|45.35|45.35|45.35|0
1628612990000|2021-08-10 16:29:50|45.34|45.34|45.34|45.34|45.34|45.34|45.34|45.34|0
1628613000000|2021-08-10 16:30:00|45.35|45.35|45.32|45.32|45.35|45.35|45.32|45.32|0
1628613010000|2021-08-10 16:30:10|45.29|45.29|45.25|45.25|45.29|45.29|45.25|45.25|0
1628613020000|2021-08-10 16:30:20|45.33|45.33|45.37|45.37|45.37|45.37|45.33|45.33|0
1628613030000|2021-08-10 16:30:30|45.31|45.31|45.32|45.32|45.32|45.32|45.31|45.31|0
1628613040000|2021-08-10 16:30:40|45.31|45.31|45.43|45.43|45.43|45.43|45.31|45.31|0
1628613050000|2021-08-10 16:30:50|45.38|45.38|45.34|45.34|45.38|45.38|45.34|45.34|0
1628613060000|2021-08-10 16:31:00|45.35|45.35|45.38|45.38|45.38|45.38|45.35|45.35|0
1628613070000|2021-08-10 16:31:10|45.39|45.39|45.35|45.35|45.39|45.39|45.35|45.35|0
1628613080000|2021-08-10 16:31:20|45.39|45.39|45.42|45.42|45.42|45.42|45.39|45.39|0
1628613090000|2021-08-10 16:31:30|45.53|45.53|45.49|45.49|45.53|45.53|45.49|45.49|0
1628613100000|2021-08-10 16:31:40|45.46|45.46|45.49|45.49|45.49|45.49|45.46|45.46|0
1628613110000|2021-08-10 16:31:50|45.48|45.48|45.5|45.5|45.5|45.5|45.48|45.48|0
1628613120000|2021-08-10 16:32:00|45.42|45.42|45.42|45.42|45.42|45.42|45.42|45.42|0
1628613130000|2021-08-10 16:32:10|45.47|45.47|45.38|45.38|45.47|45.47|45.38|45.38|0
1628613140000|2021-08-10 16:32:20|45.41|45.41|45.41|45.41|45.41|45.41|45.41|45.41|0
1628613150000|2021-08-10 16:32:30|45.48|45.48|45.46|45.46|45.48|45.48|45.46|45.46|0
1628613160000|2021-08-10 16:32:40|45.45|45.45|45.45|45.45|45.45|45.45|45.45|45.45|0
1628613170000|2021-08-10 16:32:50|45.44|45.44|45.45|45.45|45.45|45.45|45.44|45.44|0
1628613190000|2021-08-10 16:33:10|45.49|45.49|45.49|45.49|45.49|45.49|45.49|45.49|0
1628613200000|2021-08-10 16:33:20|45.47|45.47|45.46|45.46|45.47|45.47|45.46|45.46|0
1628613210000|2021-08-10 16:33:30|45.43|45.43|45.43|45.43|45.43|45.43|45.43|45.43|0
1628613220000|2021-08-10 16:33:40|45.4|45.4|45.4|45.4|45.4|45.4|45.4|45.4|0
1628613230000|2021-08-10 16:33:50|45.38|45.38|45.37|45.37|45.38|45.38|45.37|45.37|0
1628613240000|2021-08-10 16:34:00|45.33|45.33|45.33|45.33|45.33|45.33|45.33|45.33|0
1628613250000|2021-08-10 16:34:10|45.29|45.29|45.29|45.29|45.29|45.29|45.29|45.29|0
1628613260000|2021-08-10 16:34:20|45.32|45.32|45.3|45.3|45.32|45.32|45.3|45.3|0
1628613270000|2021-08-10 16:34:30|45.34|45.34|45.35|45.35|45.35|45.35|45.34|45.34|0
1628613280000|2021-08-10 16:34:40|45.38|45.38|45.35|45.35|45.38|45.38|45.35|45.35|0
1628613290000|2021-08-10 16:34:50|45.39|45.39|45.36|45.36|45.39|45.39|45.36|45.36|0
1628613300000|2021-08-10 16:35:00|45.39|45.39|45.35|45.35|45.39|45.39|45.35|45.35|0
1628613310000|2021-08-10 16:35:10|45.44|45.44|45.35|45.35|45.44|45.44|45.35|45.35|0
1628613320000|2021-08-10 16:35:20|45.38|45.38|45.38|45.38|45.38|45.38|45.38|45.38|0
1628613330000|2021-08-10 16:35:30|45.42|45.42|45.35|45.35|45.42|45.42|45.35|45.35|0
1628613340000|2021-08-10 16:35:40|45.39|45.39|45.39|45.39|45.39|45.39|45.39|45.39|0
1628613350000|2021-08-10 16:35:50|45.44|45.44|45.4|45.4|45.44|45.44|45.4|45.4|0
1628613360000|2021-08-10 16:36:00|45.42|45.42|45.41|45.41|45.42|45.42|45.41|45.41|0
1628613370000|2021-08-10 16:36:10|45.42|45.42|45.47|45.47|45.47|45.47|45.42|45.42|0
1628613380000|2021-08-10 16:36:20|45.44|45.44|45.49|45.49|45.49|45.49|45.44|45.44|0
1628613390000|2021-08-10 16:36:30|45.47|45.47|45.41|45.41|45.47|45.47|45.41|45.41|0
1628613400000|2021-08-10 16:36:40|45.42|45.42|45.44|45.44|45.44|45.44|45.42|45.42|0
1628613420000|2021-08-10 16:37:00|45.51|45.51|45.47|45.47|45.51|45.51|45.47|45.47|0
1628613430000|2021-08-10 16:37:10|45.5|45.5|45.5|45.5|45.5|45.5|45.5|45.5|0
1628613440000|2021-08-10 16:37:20|45.48|45.48|45.48|45.48|45.48|45.48|45.48|45.48|0
1628613450000|2021-08-10 16:37:30|45.43|45.43|45.44|45.44|45.44|45.44|45.43|45.43|0
1628613460000|2021-08-10 16:37:40|45.38|45.38|45.38|45.38|45.38|45.38|45.38|45.38|0
1628613470000|2021-08-10 16:37:50|45.39|45.39|45.44|45.44|45.44|45.44|45.39|45.39|0
1628613480000|2021-08-10 16:38:00|45.38|45.38|45.34|45.34|45.38|45.38|45.34|45.34|0
1628613490000|2021-08-10 16:38:10|45.38|45.38|45.39|45.39|45.39|45.39|45.38|45.38|0
1628613500000|2021-08-10 16:38:20|45.38|45.38|45.36|45.36|45.38|45.38|45.36|45.36|0
1628613510000|2021-08-10 16:38:30|45.35|45.35|45.34|45.34|45.35|45.35|45.34|45.34|0
1628613520000|2021-08-10 16:38:40|45.44|45.44|45.45|45.45|45.45|45.45|45.44|45.44|0
1628613530000|2021-08-10 16:38:50|45.42|45.42|45.42|45.42|45.42|45.42|45.42|45.42|0
1628613540000|2021-08-10 16:39:00|45.4|45.4|45.42|45.42|45.42|45.42|45.4|45.4|0
1628613550000|2021-08-10 16:39:10|45.38|45.38|45.42|45.42|45.42|45.42|45.38|45.38|0
1628613560000|2021-08-10 16:39:20|45.38|45.38|45.5|45.5|45.5|45.5|45.38|45.38|0
1628613570000|2021-08-10 16:39:30|45.42|45.42|45.37|45.37|45.42|45.42|45.37|45.37|0
1628613580000|2021-08-10 16:39:40|45.38|45.38|45.38|45.38|45.38|45.38|45.38|45.38|0
1628613590000|2021-08-10 16:39:50|45.39|45.39|45.4|45.4|45.4|45.4|45.39|45.39|0
1628613600000|2021-08-10 16:40:00|45.43|45.43|45.38|45.38|45.43|45.43|45.38|45.38|0
1628613610000|2021-08-10 16:40:10|45.4|45.4|45.42|45.42|45.42|45.42|45.4|45.4|0
1628613620000|2021-08-10 16:40:20|45.45|45.45|45.41|45.41|45.45|45.45|45.41|45.41|0
1628613630000|2021-08-10 16:40:30|45.4|45.4|45.44|45.44|45.44|45.44|45.4|45.4|0
1628613640000|2021-08-10 16:40:40|45.39|45.39|45.45|45.45|45.45|45.45|45.39|45.39|0
1628613650000|2021-08-10 16:40:50|45.41|45.41|45.41|45.41|45.41|45.41|45.41|45.41|0
1628613660000|2021-08-10 16:41:00|45.42|45.42|45.39|45.39|45.42|45.42|45.39|45.39|0
1628613670000|2021-08-10 16:41:10|45.41|45.41|45.38|45.38|45.41|45.41|45.38|45.38|0
1628613680000|2021-08-10 16:41:20|45.4|45.4|45.4|45.4|45.4|45.4|45.4|45.4|0
1628613690000|2021-08-10 16:41:30|45.41|45.41|45.41|45.41|45.41|45.41|45.41|45.41|0
1628613700000|2021-08-10 16:41:40|45.4|45.4|45.4|45.4|45.4|45.4|45.4|45.4|0
1628613710000|2021-08-10 16:41:50|45.41|45.41|45.39|45.39|45.41|45.41|45.39|45.39|0
1628613730000|2021-08-10 16:42:10|45.45|45.45|45.45|45.45|45.45|45.45|45.45|45.45|0
1628613740000|2021-08-10 16:42:20|45.46|45.46|45.46|45.46|45.46|45.46|45.46|45.46|0
1628613750000|2021-08-10 16:42:30|45.42|45.42|45.42|45.42|45.42|45.42|45.42|45.42|0
1628613760000|2021-08-10 16:42:40|45.46|45.46|45.42|45.42|45.46|45.46|45.42|45.42|0
1628613770000|2021-08-10 16:42:50|45.45|45.45|45.45|45.45|45.45|45.45|45.45|45.45|0
1628613780000|2021-08-10 16:43:00|45.47|45.47|45.45|45.45|45.47|45.47|45.45|45.45|0
1628613800000|2021-08-10 16:43:20|45.48|45.48|45.44|45.44|45.48|45.48|45.44|45.44|0
1628613810000|2021-08-10 16:43:30|45.42|45.42|45.46|45.46|45.46|45.46|45.42|45.42|0
1628613820000|2021-08-10 16:43:40|45.43|45.43|45.44|45.44|45.44|45.44|45.43|45.43|0
1628613830000|2021-08-10 16:43:50|45.42|45.42|45.4|45.4|45.42|45.42|45.4|45.4|0
1628613840000|2021-08-10 16:44:00|45.44|45.44|45.44|45.44|45.44|45.44|45.44|45.44|0
1628613860000|2021-08-10 16:44:20|45.41|45.41|45.38|45.38|45.41|45.41|45.38|45.38|0
1628613870000|2021-08-10 16:44:30|45.35|45.35|45.35|45.35|45.35|45.35|45.35|45.35|0
1628613880000|2021-08-10 16:44:40|45.34|45.34|45.34|45.34|45.34|45.34|45.34|45.34|0
1628613890000|2021-08-10 16:44:50|45.28|45.28|45.28|45.28|45.28|45.28|45.28|45.28|0
1628613900000|2021-08-10 16:45:00|45.25|45.25|45.24|45.24|45.25|45.25|45.24|45.24|0
1628613910000|2021-08-10 16:45:10|45.2|45.2|45.18|45.18|45.2|45.2|45.18|45.18|0
1628613920000|2021-08-10 16:45:20|45.13|45.13|45.16|45.16|45.16|45.16|45.13|45.13|0
1628613930000|2021-08-10 16:45:30|45.18|45.18|45.19|45.19|45.19|45.19|45.18|45.18|0
1628613940000|2021-08-10 16:45:40|45.25|45.25|45.2|45.2|45.25|45.25|45.2|45.2|0
1628613950000|2021-08-10 16:45:50|45.21|45.21|45.21|45.21|45.21|45.21|45.21|45.21|0
1628613960000|2021-08-10 16:46:00|45.19|45.19|45.24|45.24|45.24|45.24|45.19|45.19|0
1628613970000|2021-08-10 16:46:10|45.23|45.23|45.24|45.24|45.24|45.24|45.23|45.23|0
1628613980000|2021-08-10 16:46:20|45.25|45.25|45.21|45.21|45.25|45.25|45.21|45.21|0
1628613990000|2021-08-10 16:46:30|45.27|45.27|45.27|45.27|45.27|45.27|45.27|45.27|0
1628614000000|2021-08-10 16:46:40|45.29|45.29|45.29|45.29|45.29|45.29|45.29|45.29|0
1628614010000|2021-08-10 16:46:50|45.27|45.27|45.3|45.3|45.3|45.3|45.27|45.27|0
1628614020000|2021-08-10 16:47:00|45.29|45.29|45.24|45.24|45.29|45.29|45.24|45.24|0
1628614030000|2021-08-10 16:47:10|45.29|45.29|45.25|45.25|45.29|45.29|45.25|45.25|0
1628614040000|2021-08-10 16:47:20|45.26|45.26|45.26|45.26|45.26|45.26|45.26|45.26|0
1628614050000|2021-08-10 16:47:30|45.27|45.27|45.27|45.27|45.27|45.27|45.27|45.27|0
1628614060000|2021-08-10 16:47:40|45.29|45.29|45.26|45.26|45.29|45.29|45.26|45.26|0
1628614070000|2021-08-10 16:47:50|45.27|45.27|45.27|45.27|45.27|45.27|45.27|45.27|0
1628614080000|2021-08-10 16:48:00|45.26|45.26|45.25|45.25|45.26|45.26|45.25|45.25|0
1628614090000|2021-08-10 16:48:10|45.39|45.39|45.38|45.38|45.39|45.39|45.38|45.38|0
1628614100000|2021-08-10 16:48:20|45.39|45.39|45.34|45.34|45.39|45.39|45.34|45.34|0
1628614110000|2021-08-10 16:48:30|45.35|45.35|45.35|45.35|45.35|45.35|45.35|45.35|0
1628614120000|2021-08-10 16:48:40|45.34|45.34|45.37|45.37|45.37|45.37|45.34|45.34|0
1628614130000|2021-08-10 16:48:50|45.35|45.35|45.35|45.35|45.35|45.35|45.35|45.35|0
1628614140000|2021-08-10 16:49:00|45.36|45.36|45.37|45.37|45.37|45.37|45.36|45.36|0
1628614150000|2021-08-10 16:49:10|45.31|45.31|45.34|45.34|45.34|45.34|45.31|45.31|0
1628614160000|2021-08-10 16:49:20|45.35|45.35|45.32|45.32|45.35|45.35|45.32|45.32|0
1628614170000|2021-08-10 16:49:30|45.34|45.34|45.35|45.35|45.35|45.35|45.34|45.34|0
1628614180000|2021-08-10 16:49:40|45.31|45.31|45.31|45.31|45.31|45.31|45.31|45.31|0
1628614190000|2021-08-10 16:49:50|45.29|45.29|45.29|45.29|45.29|45.29|45.29|45.29|0
1628614200000|2021-08-10 16:50:00|45.31|45.31|45.32|45.32|45.32|45.32|45.31|45.31|0
1628614210000|2021-08-10 16:50:10|45.29|45.29|45.29|45.29|45.29|45.29|45.29|45.29|0
1628614220000|2021-08-10 16:50:20|45.31|45.31|45.29|45.29|45.31|45.31|45.29|45.29|0
1628614230000|2021-08-10 16:50:30|45.27|45.27|45.27|45.27|45.27|45.27|45.27|45.27|0
1628614240000|2021-08-10 16:50:40|45.26|45.26|45.29|45.29|45.29|45.29|45.26|45.26|0
1628614250000|2021-08-10 16:50:50|45.27|45.27|45.28|45.28|45.28|45.28|45.27|45.27|0
1628614260000|2021-08-10 16:51:00|45.27|45.27|45.25|45.25|45.27|45.27|45.25|45.25|0
1628614270000|2021-08-10 16:51:10|45.23|45.23|45.23|45.23|45.23|45.23|45.23|45.23|0
1628614280000|2021-08-10 16:51:20|45.27|45.27|45.26|45.26|45.27|45.27|45.26|45.26|0
1628614290000|2021-08-10 16:51:30|45.24|45.24|45.26|45.26|45.26|45.26|45.24|45.24|0
1628614300000|2021-08-10 16:51:40|45.24|45.24|45.24|45.24|45.24|45.24|45.24|45.24|0
1628614310000|2021-08-10 16:51:50|45.25|45.25|45.25|45.25|45.25|45.25|45.25|45.25|0
1628614320000|2021-08-10 16:52:00|45.21|45.21|45.21|45.21|45.21|45.21|45.21|45.21|0
1628614330000|2021-08-10 16:52:10|45.2|45.2|45.21|45.21|45.21|45.21|45.2|45.2|0
1628614340000|2021-08-10 16:52:20|45.22|45.22|45.23|45.23|45.23|45.23|45.22|45.22|0
1628614350000|2021-08-10 16:52:30|45.22|45.22|45.23|45.23|45.23|45.23|45.22|45.22|0
1628614380000|2021-08-10 16:53:00|45.27|45.27|45.26|45.26|45.27|45.27|45.26|45.26|0
1628614390000|2021-08-10 16:53:10|45.29|45.29|45.29|45.29|45.29|45.29|45.29|45.29|0
1628614400000|2021-08-10 16:53:20|45.31|45.31|45.34|45.34|45.34|45.34|45.31|45.31|0
1628614410000|2021-08-10 16:53:30|45.33|45.33|45.34|45.34|45.34|45.34|45.33|45.33|0
1628614420000|2021-08-10 16:53:40|45.3|45.3|45.26|45.26|45.3|45.3|45.26|45.26|0
1628614430000|2021-08-10 16:53:50|45.29|45.29|45.3|45.3|45.3|45.3|45.29|45.29|0
1628614440000|2021-08-10 16:54:00|45.26|45.26|45.27|45.27|45.27|45.27|45.26|45.26|0
1628614460000|2021-08-10 16:54:20|45.29|45.29|45.29|45.29|45.29|45.29|45.29|45.29|0
1628614470000|2021-08-10 16:54:30|45.31|45.31|45.31|45.31|45.31|45.31|45.31|45.31|0
1628614480000|2021-08-10 16:54:40|45.29|45.29|45.29|45.29|45.29|45.29|45.29|45.29|0
1628614490000|2021-08-10 16:54:50|45.3|45.3|45.3|45.3|45.3|45.3|45.3|45.3|0
1628614500000|2021-08-10 16:55:00|45.31|45.31|45.35|45.35|45.35|45.35|45.31|45.31|0
1628614510000|2021-08-10 16:55:10|45.39|45.39|45.34|45.34|45.39|45.39|45.34|45.34|0
1628614520000|2021-08-10 16:55:20|45.32|45.32|45.35|45.35|45.35|45.35|45.32|45.32|0
1628614530000|2021-08-10 16:55:30|45.36|45.36|45.36|45.36|45.36|45.36|45.36|45.36|0
1628614540000|2021-08-10 16:55:40|45.35|45.35|45.34|45.34|45.35|45.35|45.34|45.34|0
1628614550000|2021-08-10 16:55:50|45.36|45.36|45.34|45.34|45.36|45.36|45.34|45.34|0
1628614560000|2021-08-10 16:56:00|45.32|45.32|45.32|45.32|45.32|45.32|45.32|45.32|0
1628614570000|2021-08-10 16:56:10|45.31|45.31|45.34|45.34|45.34|45.34|45.31|45.31|0
1628614580000|2021-08-10 16:56:20|45.29|45.29|45.3|45.3|45.3|45.3|45.29|45.29|0
1628614590000|2021-08-10 16:56:30|45.29|45.29|45.31|45.31|45.31|45.31|45.29|45.29|0
1628614600000|2021-08-10 16:56:40|45.29|45.29|45.25|45.25|45.29|45.29|45.25|45.25|0
1628614610000|2021-08-10 16:56:50|45.24|45.24|45.29|45.29|45.29|45.29|45.24|45.24|0
1628614620000|2021-08-10 16:57:00|45.27|45.27|45.29|45.29|45.29|45.29|45.27|45.27|0
1628614630000|2021-08-10 16:57:10|45.33|45.33|45.33|45.33|45.33|45.33|45.33|45.33|0
1628614640000|2021-08-10 16:57:20|45.32|45.32|45.31|45.31|45.32|45.32|45.31|45.31|0
1628614650000|2021-08-10 16:57:30|45.32|45.32|45.3|45.3|45.32|45.32|45.3|45.3|0
1628614660000|2021-08-10 16:57:40|45.34|45.34|45.34|45.34|45.34|45.34|45.34|45.34|0
1628614670000|2021-08-10 16:57:50|45.31|45.31|45.31|45.31|45.31|45.31|45.31|45.31|0
1628614680000|2021-08-10 16:58:00|45.34|45.34|45.34|45.34|45.34|45.34|45.34|45.34|0
1628614690000|2021-08-10 16:58:10|45.3|45.3|45.3|45.3|45.3|45.3|45.3|45.3|0
1628614700000|2021-08-10 16:58:20|45.31|45.31|45.3|45.3|45.31|45.31|45.3|45.3|0
1628614710000|2021-08-10 16:58:30|45.31|45.31|45.31|45.31|45.31|45.31|45.31|45.31|0
1628614720000|2021-08-10 16:58:40|45.29|45.29|45.29|45.29|45.29|45.29|45.29|45.29|0
1628614730000|2021-08-10 16:58:50|45.31|45.31|45.3|45.3|45.31|45.31|45.3|45.3|0
1628614740000|2021-08-10 16:59:00|45.29|45.29|45.29|45.29|45.29|45.29|45.29|45.29|0
1628614750000|2021-08-10 16:59:10|45.3|45.3|45.29|45.29|45.3|45.3|45.29|45.29|0
1628614760000|2021-08-10 16:59:20|45.24|45.24|45.26|45.26|45.26|45.26|45.24|45.24|0
1628614770000|2021-08-10 16:59:30|45.24|45.24|45.24|45.24|45.24|45.24|45.24|45.24|0
1628614780000|2021-08-10 16:59:40|45.25|45.25|45.25|45.25|45.25|45.25|45.25|45.25|0
1628614790000|2021-08-10 16:59:50|45.24|45.24|45.25|45.25|45.25|45.25|45.24|45.24|0
1628614800000|2021-08-10 17:00:00|45.24|45.24|45.21|45.21|45.24|45.24|45.21|45.21|0
1628614810000|2021-08-10 17:00:10|45.25|45.25|45.24|45.24|45.25|45.25|45.24|45.24|0
1628614820000|2021-08-10 17:00:20|45.23|45.23|45.26|45.26|45.26|45.26|45.23|45.23|0
1628614830000|2021-08-10 17:00:30|45.24|45.24|45.27|45.27|45.27|45.27|45.24|45.24|0
1628614840000|2021-08-10 17:00:40|45.24|45.24|45.24|45.24|45.24|45.24|45.24|45.24|0
1628614850000|2021-08-10 17:00:50|45.27|45.27|45.27|45.27|45.27|45.27|45.27|45.27|0
1628614860000|2021-08-10 17:01:00|45.29|45.29|45.32|45.32|45.32|45.32|45.29|45.29|0
1628614870000|2021-08-10 17:01:10|45.3|45.3|45.34|45.34|45.34|45.34|45.3|45.3|0
1628614880000|2021-08-10 17:01:20|45.31|45.31|45.31|45.31|45.31|45.31|45.31|45.31|0
1628614890000|2021-08-10 17:01:30|45.29|45.29|45.31|45.31|45.31|45.31|45.29|45.29|0
1628614900000|2021-08-10 17:01:40|45.29|45.29|45.34|45.34|45.34|45.34|45.29|45.29|0
1628614910000|2021-08-10 17:01:50|45.35|45.35|45.35|45.35|45.35|45.35|45.35|45.35|0
1628614920000|2021-08-10 17:02:00|45.34|45.34|45.36|45.36|45.36|45.36|45.34|45.34|0
1628614930000|2021-08-10 17:02:10|45.33|45.33|45.33|45.33|45.33|45.33|45.33|45.33|0
1628614940000|2021-08-10 17:02:20|45.31|45.31|45.39|45.39|45.39|45.39|45.31|45.31|0
1628614950000|2021-08-10 17:02:30|45.36|45.36|45.4|45.4|45.4|45.4|45.36|45.36|0
1628614960000|2021-08-10 17:02:40|45.36|45.36|45.36|45.36|45.36|45.36|45.36|45.36|0
1628614970000|2021-08-10 17:02:50|45.37|45.37|45.39|45.39|45.39|45.39|45.37|45.37|0
1628614980000|2021-08-10 17:03:00|45.4|45.4|45.39|45.39|45.4|45.4|45.39|45.39|0
1628614990000|2021-08-10 17:03:10|45.35|45.35|45.35|45.35|45.35|45.35|45.35|45.35|0
1628615000000|2021-08-10 17:03:20|45.38|45.38|45.38|45.38|45.38|45.38|45.38|45.38|0
1628615020000|2021-08-10 17:03:40|45.39|45.39|45.4|45.4|45.4|45.4|45.39|45.39|0
1628615030000|2021-08-10 17:03:50|45.42|45.42|45.42|45.42|45.42|45.42|45.42|45.42|0
1628615050000|2021-08-10 17:04:10|45.46|45.46|45.46|45.46|45.46|45.46|45.46|45.46|0
1628615060000|2021-08-10 17:04:20|45.45|45.45|45.45|45.45|45.45|45.45|45.45|45.45|0
1628615070000|2021-08-10 17:04:30|45.47|45.47|45.5|45.5|45.5|45.5|45.47|45.47|0
1628615080000|2021-08-10 17:04:40|45.47|45.47|45.54|45.54|45.54|45.54|45.47|45.47|0
1628615090000|2021-08-10 17:04:50|45.46|45.46|45.46|45.46|45.46|45.46|45.46|45.46|0
1628615100000|2021-08-10 17:05:00|45.5|45.5|45.49|45.49|45.5|45.5|45.49|45.49|0
1628615110000|2021-08-10 17:05:10|45.48|45.48|45.48|45.48|45.48|45.48|45.48|45.48|0
1628615120000|2021-08-10 17:05:20|45.52|45.52|45.48|45.48|45.52|45.52|45.48|45.48|0
1628615130000|2021-08-10 17:05:30|45.46|45.46|45.46|45.46|45.46|45.46|45.46|45.46|0
1628615140000|2021-08-10 17:05:40|45.47|45.47|45.46|45.46|45.47|45.47|45.46|45.46|0
1628615150000|2021-08-10 17:05:50|45.44|45.44|45.43|45.43|45.44|45.44|45.43|45.43|0
1628615160000|2021-08-10 17:06:00|45.42|45.42|45.43|45.43|45.43|45.43|45.42|45.42|0
1628615170000|2021-08-10 17:06:10|45.41|45.41|45.38|45.38|45.41|45.41|45.38|45.38|0
1628615180000|2021-08-10 17:06:20|45.4|45.4|45.4|45.4|45.4|45.4|45.4|45.4|0
1628615210000|2021-08-10 17:06:50|45.37|45.37|45.37|45.37|45.37|45.37|45.37|45.37|0
1628615220000|2021-08-10 17:07:00|45.38|45.38|45.38|45.38|45.38|45.38|45.38|45.38|0
1628615230000|2021-08-10 17:07:10|45.36|45.36|45.35|45.35|45.36|45.36|45.35|45.35|0
1628615240000|2021-08-10 17:07:20|45.39|45.39|45.38|45.38|45.39|45.39|45.38|45.38|0
1628615250000|2021-08-10 17:07:30|45.4|45.4|45.4|45.4|45.4|45.4|45.4|45.4|0
1628615260000|2021-08-10 17:07:40|45.41|45.41|45.38|45.38|45.41|45.41|45.38|45.38|0
1628615270000|2021-08-10 17:07:50|45.4|45.4|45.39|45.39|45.4|45.4|45.39|45.39|0
1628615280000|2021-08-10 17:08:00|45.38|45.38|45.38|45.38|45.38|45.38|45.38|45.38|0
1628615290000|2021-08-10 17:08:10|45.37|45.37|45.35|45.35|45.37|45.37|45.35|45.35|0
1628615300000|2021-08-10 17:08:20|45.39|45.39|45.39|45.39|45.39|45.39|45.39|45.39|0
1628615330000|2021-08-10 17:08:50|45.37|45.37|45.37|45.37|45.37|45.37|45.37|45.37|0
1628615340000|2021-08-10 17:09:00|45.39|45.39|45.39|45.39|45.39|45.39|45.39|45.39|0
1628615350000|2021-08-10 17:09:10|45.36|45.36|45.35|45.35|45.36|45.36|45.35|45.35|0
1628615360000|2021-08-10 17:09:20|45.32|45.32|45.33|45.33|45.33|45.33|45.32|45.32|0
1628615370000|2021-08-10 17:09:30|45.31|45.31|45.3|45.3|45.31|45.31|45.3|45.3|0
1628615380000|2021-08-10 17:09:40|45.31|45.31|45.31|45.31|45.31|45.31|45.31|45.31|0
1628615390000|2021-08-10 17:09:50|45.32|45.32|45.32|45.32|45.32|45.32|45.32|45.32|0
1628615400000|2021-08-10 17:10:00|45.29|45.29|45.3|45.3|45.3|45.3|45.29|45.29|0
1628615410000|2021-08-10 17:10:10|45.28|45.28|45.28|45.28|45.28|45.28|45.28|45.28|0
1628615420000|2021-08-10 17:10:20|45.3|45.3|45.29|45.29|45.3|45.3|45.29|45.29|0
1628615430000|2021-08-10 17:10:30|45.28|45.28|45.28|45.28|45.28|45.28|45.28|45.28|0
1628615440000|2021-08-10 17:10:40|45.3|45.3|45.29|45.29|45.3|45.3|45.29|45.29|0
1628615450000|2021-08-10 17:10:50|45.33|45.33|45.33|45.33|45.33|45.33|45.33|45.33|0
1628615460000|2021-08-10 17:11:00|45.3|45.3|45.33|45.33|45.33|45.33|45.3|45.3|0
1628615470000|2021-08-10 17:11:10|45.29|45.29|45.29|45.29|45.29|45.29|45.29|45.29|0
1628615480000|2021-08-10 17:11:20|45.24|45.24|45.24|45.24|45.24|45.24|45.24|45.24|0
1628615490000|2021-08-10 17:11:30|45.25|45.25|45.25|45.25|45.25|45.25|45.25|45.25|0
1628615500000|2021-08-10 17:11:40|45.26|45.26|45.26|45.26|45.26|45.26|45.26|45.26|0
1628615510000|2021-08-10 17:11:50|45.27|45.27|45.27|45.27|45.27|45.27|45.27|45.27|0
1628615520000|2021-08-10 17:12:00|45.23|45.23|45.23|45.23|45.23|45.23|45.23|45.23|0
1628615530000|2021-08-10 17:12:10|45.24|45.24|45.25|45.25|45.25|45.25|45.24|45.24|0
1628615540000|2021-08-10 17:12:20|45.26|45.26|45.26|45.26|45.26|45.26|45.26|45.26|0
1628615550000|2021-08-10 17:12:30|45.25|45.25|45.25|45.25|45.25|45.25|45.25|45.25|0
1628615560000|2021-08-10 17:12:40|45.32|45.32|45.29|45.29|45.32|45.32|45.29|45.29|0
1628615570000|2021-08-10 17:12:50|45.26|45.26|45.26|45.26|45.26|45.26|45.26|45.26|0
1628615580000|2021-08-10 17:13:00|45.34|45.34|45.34|45.34|45.34|45.34|45.34|45.34|0
1628615590000|2021-08-10 17:13:10|45.33|45.33|45.34|45.34|45.34|45.34|45.33|45.33|0
1628615600000|2021-08-10 17:13:20|45.27|45.27|45.25|45.25|45.27|45.27|45.25|45.25|0
1628615610000|2021-08-10 17:13:30|45.19|45.19|45.19|45.19|45.19|45.19|45.19|45.19|0
1628615620000|2021-08-10 17:13:40|45.2|45.2|45.23|45.23|45.23|45.23|45.2|45.2|0
1628615630000|2021-08-10 17:13:50|45.21|45.21|45.21|45.21|45.21|45.21|45.21|45.21|0
1628615640000|2021-08-10 17:14:00|45.25|45.25|45.25|45.25|45.25|45.25|45.25|45.25|0
1628615650000|2021-08-10 17:14:10|45.24|45.24|45.34|45.34|45.34|45.34|45.24|45.24|0
1628615660000|2021-08-10 17:14:20|45.26|45.26|45.34|45.34|45.34|45.34|45.26|45.26|0
1628615670000|2021-08-10 17:14:30|45.27|45.27|45.27|45.27|45.27|45.27|45.27|45.27|0
1628615680000|2021-08-10 17:14:40|45.29|45.29|45.27|45.27|45.29|45.29|45.27|45.27|0
1628615690000|2021-08-10 17:14:50|45.25|45.25|45.28|45.28|45.28|45.28|45.25|45.25|0
1628615700000|2021-08-10 17:15:00|45.3|45.3|45.33|45.33|45.33|45.33|45.3|45.3|0
1628615720000|2021-08-10 17:15:20|45.28|45.28|45.28|45.28|45.28|45.28|45.28|45.28|0
1628615730000|2021-08-10 17:15:30|45.29|45.29|45.29|45.29|45.29|45.29|45.29|45.29|0
1628615750000|2021-08-10 17:15:50|45.34|45.34|45.33|45.33|45.34|45.34|45.33|45.33|0
1628615760000|2021-08-10 17:16:00|45.32|45.32|45.33|45.33|45.33|45.33|45.32|45.32|0
1628615770000|2021-08-10 17:16:10|45.29|45.29|45.34|45.34|45.34|45.34|45.29|45.29|0
1628615780000|2021-08-10 17:16:20|45.43|45.43|45.42|45.42|45.43|45.43|45.42|45.42|0
1628615790000|2021-08-10 17:16:30|45.37|45.37|45.39|45.39|45.39|45.39|45.37|45.37|0
1628615800000|2021-08-10 17:16:40|45.36|45.36|45.36|45.36|45.36|45.36|45.36|45.36|0
1628615820000|2021-08-10 17:17:00|45.42|45.42|45.38|45.38|45.42|45.42|45.38|45.38|0
1628615830000|2021-08-10 17:17:10|45.35|45.35|45.42|45.42|45.42|45.42|45.35|45.35|0
1628615840000|2021-08-10 17:17:20|45.39|45.39|45.42|45.42|45.42|45.42|45.39|45.39|0
1628615850000|2021-08-10 17:17:30|45.39|45.39|45.35|45.35|45.39|45.39|45.35|45.35|0
1628615860000|2021-08-10 17:17:40|45.38|45.38|45.4|45.4|45.4|45.4|45.38|45.38|0
1628615870000|2021-08-10 17:17:50|45.37|45.37|45.38|45.38|45.38|45.38|45.37|45.37|0
1628615880000|2021-08-10 17:18:00|45.4|45.4|45.41|45.41|45.41|45.41|45.4|45.4|0
1628615890000|2021-08-10 17:18:10|45.39|45.39|45.41|45.41|45.41|45.41|45.39|45.39|0
1628615900000|2021-08-10 17:18:20|45.39|45.39|45.37|45.37|45.39|45.39|45.37|45.37|0
1628615910000|2021-08-10 17:18:30|45.36|45.36|45.39|45.39|45.39|45.39|45.36|45.36|0
1628615920000|2021-08-10 17:18:40|45.38|45.38|45.38|45.38|45.38|45.38|45.38|45.38|0
1628615930000|2021-08-10 17:18:50|45.39|45.39|45.39|45.39|45.39|45.39|45.39|45.39|0
1628615940000|2021-08-10 17:19:00|45.37|45.37|45.49|45.49|45.49|45.49|45.37|45.37|0
1628615950000|2021-08-10 17:19:10|45.45|45.45|45.42|45.42|45.45|45.45|45.42|45.42|0
1628615960000|2021-08-10 17:19:20|45.43|45.43|45.45|45.45|45.45|45.45|45.43|45.43|0
1628615970000|2021-08-10 17:19:30|45.43|45.43|45.44|45.44|45.44|45.44|45.43|45.43|0
1628615980000|2021-08-10 17:19:40|45.43|45.43|45.44|45.44|45.44|45.44|45.43|45.43|0
1628615990000|2021-08-10 17:19:50|45.46|45.46|45.44|45.44|45.46|45.46|45.44|45.44|0
1628616000000|2021-08-10 17:20:00|45.49|45.49|45.49|45.49|45.49|45.49|45.49|45.49|0
1628616010000|2021-08-10 17:20:10|45.52|45.52|45.49|45.49|45.52|45.52|45.49|45.49|0
1628616020000|2021-08-10 17:20:20|45.54|45.54|45.54|45.54|45.54|45.54|45.54|45.54|0
1628616030000|2021-08-10 17:20:30|45.52|45.52|45.62|45.62|45.62|45.62|45.52|45.52|0
1628616040000|2021-08-10 17:20:40|45.63|45.63|45.61|45.61|45.63|45.63|45.61|45.61|0
1628616050000|2021-08-10 17:20:50|45.62|45.62|45.57|45.57|45.62|45.62|45.57|45.57|0
1628616060000|2021-08-10 17:21:00|45.56|45.56|45.59|45.59|45.59|45.59|45.56|45.56|0
1628616070000|2021-08-10 17:21:10|45.58|45.58|45.61|45.61|45.61|45.61|45.58|45.58|0
1628616080000|2021-08-10 17:21:20|45.63|45.63|45.65|45.65|45.65|45.65|45.63|45.63|0
1628616090000|2021-08-10 17:21:30|45.6|45.6|45.6|45.6|45.6|45.6|45.6|45.6|0
1628616100000|2021-08-10 17:21:40|45.63|45.63|45.63|45.63|45.63|45.63|45.63|45.63|0
1628616110000|2021-08-10 17:21:50|45.59|45.59|45.62|45.62|45.62|45.62|45.59|45.59|0
1628616120000|2021-08-10 17:22:00|45.59|45.59|45.54|45.54|45.59|45.59|45.54|45.54|0
1628616130000|2021-08-10 17:22:10|45.53|45.53|45.53|45.53|45.53|45.53|45.53|45.53|0
1628616140000|2021-08-10 17:22:20|45.47|45.47|45.47|45.47|45.47|45.47|45.47|45.47|0
1628616150000|2021-08-10 17:22:30|45.52|45.52|45.52|45.52|45.52|45.52|45.52|45.52|0
1628616160000|2021-08-10 17:22:40|45.48|45.48|45.51|45.51|45.51|45.51|45.48|45.48|0
1628616170000|2021-08-10 17:22:50|45.53|45.53|45.63|45.63|45.63|45.63|45.53|45.53|0
1628616180000|2021-08-10 17:23:00|45.58|45.58|45.53|45.53|45.58|45.58|45.53|45.53|0
1628616200000|2021-08-10 17:23:20|45.55|45.55|45.52|45.52|45.55|45.55|45.52|45.52|0
1628616220000|2021-08-10 17:23:40|45.53|45.53|45.47|45.47|45.53|45.53|45.47|45.47|0
1628616230000|2021-08-10 17:23:50|45.51|45.51|45.52|45.52|45.52|45.52|45.51|45.51|0
1628616240000|2021-08-10 17:24:00|45.49|45.49|45.49|45.49|45.49|45.49|45.49|45.49|0
1628616250000|2021-08-10 17:24:10|45.48|45.48|45.48|45.48|45.48|45.48|45.48|45.48|0
1628616260000|2021-08-10 17:24:20|45.49|45.49|45.48|45.48|45.49|45.49|45.48|45.48|0
1628616270000|2021-08-10 17:24:30|45.45|45.45|45.47|45.47|45.47|45.47|45.45|45.45|0
1628616280000|2021-08-10 17:24:40|45.44|45.44|45.45|45.45|45.45|45.45|45.44|45.44|0
1628616290000|2021-08-10 17:24:50|45.42|45.42|45.42|45.42|45.42|45.42|45.42|45.42|0
1628616300000|2021-08-10 17:25:00|45.43|45.43|45.47|45.47|45.47|45.47|45.43|45.43|0
1628616310000|2021-08-10 17:25:10|45.44|45.44|45.42|45.42|45.44|45.44|45.42|45.42|0
1628616320000|2021-08-10 17:25:20|45.54|45.54|45.52|45.52|45.54|45.54|45.52|45.52|0
1628616330000|2021-08-10 17:25:30|45.46|45.46|45.43|45.43|45.46|45.46|45.43|45.43|0
1628616340000|2021-08-10 17:25:40|45.41|45.41|45.41|45.41|45.41|45.41|45.41|45.41|0
1628616350000|2021-08-10 17:25:50|45.38|45.38|45.37|45.37|45.38|45.38|45.37|45.37|0
1628616360000|2021-08-10 17:26:00|45.34|45.34|45.31|45.31|45.34|45.34|45.31|45.31|0
1628616370000|2021-08-10 17:26:10|45.43|45.43|45.43|45.43|45.43|45.43|45.43|45.43|0
1628616380000|2021-08-10 17:26:20|45.37|45.37|45.37|45.37|45.37|45.37|45.37|45.37|0
1628616390000|2021-08-10 17:26:30|45.4|45.4|45.4|45.4|45.4|45.4|45.4|45.4|0
1628616400000|2021-08-10 17:26:40|45.35|45.35|45.35|45.35|45.35|45.35|45.35|45.35|0
1628616410000|2021-08-10 17:26:50|45.34|45.34|45.34|45.34|45.34|45.34|45.34|45.34|0
1628616420000|2021-08-10 17:27:00|45.36|45.36|45.36|45.36|45.36|45.36|45.36|45.36|0
1628616430000|2021-08-10 17:27:10|45.34|45.34|45.34|45.34|45.34|45.34|45.34|45.34|0
1628616440000|2021-08-10 17:27:20|45.36|45.36|45.37|45.37|45.37|45.37|45.36|45.36|0
1628616450000|2021-08-10 17:27:30|45.34|45.34|45.39|45.39|45.39|45.39|45.34|45.34|0
1628616460000|2021-08-10 17:27:40|45.34|45.34|45.37|45.37|45.37|45.37|45.34|45.34|0
1628616470000|2021-08-10 17:27:50|45.38|45.38|45.41|45.41|45.41|45.41|45.38|45.38|0
1628616480000|2021-08-10 17:28:00|45.42|45.42|45.44|45.44|45.44|45.44|45.42|45.42|0
1628616490000|2021-08-10 17:28:10|45.47|45.47|45.49|45.49|45.49|45.49|45.47|45.47|0
1628616500000|2021-08-10 17:28:20|45.48|45.48|45.42|45.42|45.48|45.48|45.42|45.42|0
1628616510000|2021-08-10 17:28:30|45.48|45.48|45.49|45.49|45.49|45.49|45.48|45.48|0
1628616520000|2021-08-10 17:28:40|45.42|45.42|45.47|45.47|45.47|45.47|45.42|45.42|0
1628616530000|2021-08-10 17:28:50|45.49|45.49|45.49|45.49|45.49|45.49|45.49|45.49|0
1628616540000|2021-08-10 17:29:00|45.47|45.47|45.49|45.49|45.49|45.49|45.47|45.47|0
1628616550000|2021-08-10 17:29:10|45.46|45.46|45.54|45.54|45.54|45.54|45.46|45.46|0
1628616560000|2021-08-10 17:29:20|45.53|45.53|45.51|45.51|45.53|45.53|45.51|45.51|0
1628616570000|2021-08-10 17:29:30|45.49|45.49|45.46|45.46|45.49|45.49|45.46|45.46|0
1628616580000|2021-08-10 17:29:40|45.42|45.42|45.42|45.42|45.42|45.42|45.42|45.42|0
1628616590000|2021-08-10 17:29:50|45.41|45.41|45.41|45.41|45.41|45.41|45.41|45.41|0
1628616600000|2021-08-10 17:30:00|45.39|45.39|45.41|45.41|45.41|45.41|45.39|45.39|0
1628616610000|2021-08-10 17:30:10|45.4|45.4|45.4|45.4|45.4|45.4|45.4|45.4|0
1628616620000|2021-08-10 17:30:20|45.42|45.42|45.42|45.42|45.42|45.42|45.42|45.42|0
1628616630000|2021-08-10 17:30:30|45.4|45.4|45.4|45.4|45.4|45.4|45.4|45.4|0
1628616660000|2021-08-10 17:31:00|45.39|45.39|45.39|45.39|45.39|45.39|45.39|45.39|0
1628616680000|2021-08-10 17:31:20|45.4|45.4|45.4|45.4|45.4|45.4|45.4|45.4|0
1628616690000|2021-08-10 17:31:30|45.39|45.39|45.39|45.39|45.39|45.39|45.39|45.39|0
1628616700000|2021-08-10 17:31:40|45.38|45.38|45.39|45.39|45.39|45.39|45.38|45.38|0
1628616710000|2021-08-10 17:31:50|45.37|45.37|45.34|45.34|45.37|45.37|45.34|45.34|0
1628616720000|2021-08-10 17:32:00|45.37|45.37|45.35|45.35|45.37|45.37|45.35|45.35|0
1628616730000|2021-08-10 17:32:10|45.38|45.38|45.36|45.36|45.38|45.38|45.36|45.36|0
1628616740000|2021-08-10 17:32:20|45.39|45.39|45.39|45.39|45.39|45.39|45.39|45.39|0
1628616760000|2021-08-10 17:32:40|45.42|45.42|45.39|45.39|45.42|45.42|45.39|45.39|0
1628616770000|2021-08-10 17:32:50|45.41|45.41|45.41|45.41|45.41|45.41|45.41|45.41|0
1628616780000|2021-08-10 17:33:00|45.4|45.4|45.4|45.4|45.4|45.4|45.4|45.4|0
1628616790000|2021-08-10 17:33:10|45.39|45.39|45.39|45.39|45.39|45.39|45.39|45.39|0
1628616800000|2021-08-10 17:33:20|45.4|45.4|45.41|45.41|45.41|45.41|45.4|45.4|0
1628616820000|2021-08-10 17:33:40|45.4|45.4|45.42|45.42|45.42|45.42|45.4|45.4|0
1628616830000|2021-08-10 17:33:50|45.46|45.46|45.43|45.43|45.46|45.46|45.43|45.43|0
1628616840000|2021-08-10 17:34:00|45.47|45.47|45.47|45.47|45.47|45.47|45.47|45.47|0
1628616850000|2021-08-10 17:34:10|45.53|45.53|45.5|45.5|45.53|45.53|45.5|45.5|0
1628616860000|2021-08-10 17:34:20|45.52|45.52|45.52|45.52|45.52|45.52|45.52|45.52|0
1628616870000|2021-08-10 17:34:30|45.59|45.59|45.55|45.55|45.59|45.59|45.55|45.55|0
1628616880000|2021-08-10 17:34:40|45.58|45.58|45.58|45.58|45.58|45.58|45.58|45.58|0
1628616890000|2021-08-10 17:34:50|45.62|45.62|45.61|45.61|45.62|45.62|45.61|45.61|0
1628616900000|2021-08-10 17:35:00|45.58|45.58|45.59|45.59|45.59|45.59|45.58|45.58|0
1628616910000|2021-08-10 17:35:10|45.61|45.61|45.58|45.58|45.61|45.61|45.58|45.58|0
1628616920000|2021-08-10 17:35:20|45.61|45.61|45.61|45.61|45.61|45.61|45.61|45.61|0
1628616940000|2021-08-10 17:35:40|45.64|45.64|45.64|45.64|45.64|45.64|45.64|45.64|0
1628616950000|2021-08-10 17:35:50|45.62|45.62|45.66|45.66|45.66|45.66|45.62|45.62|0
1628616960000|2021-08-10 17:36:00|45.6|45.6|45.6|45.6|45.6|45.6|45.6|45.6|0
1628616970000|2021-08-10 17:36:10|45.62|45.62|45.62|45.62|45.62|45.62|45.62|45.62|0
1628616980000|2021-08-10 17:36:20|45.54|45.54|45.56|45.56|45.56|45.56|45.54|45.54|0
1628616990000|2021-08-10 17:36:30|45.59|45.59|45.54|45.54|45.59|45.59|45.54|45.54|0
1628617000000|2021-08-10 17:36:40|45.55|45.55|45.55|45.55|45.55|45.55|45.55|45.55|0
1628617010000|2021-08-10 17:36:50|45.57|45.57|45.58|45.58|45.58|45.58|45.57|45.57|0
1628617020000|2021-08-10 17:37:00|45.59|45.59|45.62|45.62|45.62|45.62|45.59|45.59|0
1628617030000|2021-08-10 17:37:10|45.6|45.6|45.59|45.59|45.6|45.6|45.59|45.59|0
1628617040000|2021-08-10 17:37:20|45.58|45.58|45.56|45.56|45.58|45.58|45.56|45.56|0
1628617050000|2021-08-10 17:37:30|45.54|45.54|45.54|45.54|45.54|45.54|45.54|45.54|0
1628617060000|2021-08-10 17:37:40|45.56|45.56|45.55|45.55|45.56|45.56|45.55|45.55|0
1628617070000|2021-08-10 17:37:50|45.54|45.54|45.54|45.54|45.54|45.54|45.54|45.54|0
1628617090000|2021-08-10 17:38:10|45.55|45.55|45.55|45.55|45.55|45.55|45.55|45.55|0
1628617120000|2021-08-10 17:38:40|45.59|45.59|45.59|45.59|45.59|45.59|45.59|45.59|0
1628617130000|2021-08-10 17:38:50|45.57|45.57|45.57|45.57|45.57|45.57|45.57|45.57|0
1628617140000|2021-08-10 17:39:00|45.59|45.59|45.56|45.56|45.59|45.59|45.56|45.56|0
1628617150000|2021-08-10 17:39:10|45.63|45.63|45.6|45.6|45.63|45.63|45.6|45.6|0
1628617160000|2021-08-10 17:39:20|45.62|45.62|45.64|45.64|45.64|45.64|45.62|45.62|0
1628617170000|2021-08-10 17:39:30|45.7|45.7|45.69|45.69|45.7|45.7|45.69|45.69|0
1628617180000|2021-08-10 17:39:40|45.67|45.67|45.74|45.74|45.74|45.74|45.67|45.67|0
1628617190000|2021-08-10 17:39:50|45.72|45.72|45.69|45.69|45.72|45.72|45.69|45.69|0
1628617200000|2021-08-10 17:40:00|45.67|45.67|45.67|45.67|45.67|45.67|45.67|45.67|0
1628617210000|2021-08-10 17:40:10|45.68|45.68|45.71|45.71|45.71|45.71|45.68|45.68|0
1628617220000|2021-08-10 17:40:20|45.68|45.68|45.69|45.69|45.69|45.69|45.68|45.68|0
1628617230000|2021-08-10 17:40:30|45.7|45.7|45.67|45.67|45.7|45.7|45.67|45.67|0
1628617240000|2021-08-10 17:40:40|45.66|45.66|45.66|45.66|45.66|45.66|45.66|45.66|0
1628617250000|2021-08-10 17:40:50|45.69|45.69|45.63|45.63|45.69|45.69|45.63|45.63|0
1628617260000|2021-08-10 17:41:00|45.65|45.65|45.65|45.65|45.65|45.65|45.65|45.65|0
1628617270000|2021-08-10 17:41:10|45.68|45.68|45.68|45.68|45.68|45.68|45.68|45.68|0
1628617280000|2021-08-10 17:41:20|45.64|45.64|45.64|45.64|45.64|45.64|45.64|45.64|0
1628617290000|2021-08-10 17:41:30|45.67|45.67|45.68|45.68|45.68|45.68|45.67|45.67|0
1628617300000|2021-08-10 17:41:40|45.69|45.69|45.76|45.76|45.76|45.76|45.69|45.69|0
1628617310000|2021-08-10 17:41:50|45.73|45.73|45.74|45.74|45.74|45.74|45.73|45.73|0
1628617320000|2021-08-10 17:42:00|45.72|45.72|45.74|45.74|45.74|45.74|45.72|45.72|0
1628617330000|2021-08-10 17:42:10|45.68|45.68|45.74|45.74|45.74|45.74|45.68|45.68|0
1628617340000|2021-08-10 17:42:20|45.85|45.85|45.88|45.88|45.88|45.88|45.85|45.85|0
1628617350000|2021-08-10 17:42:30|45.83|45.83|45.81|45.81|45.83|45.83|45.81|45.81|0
1628617360000|2021-08-10 17:42:40|45.84|45.84|45.81|45.81|45.84|45.84|45.81|45.81|0
1628617370000|2021-08-10 17:42:50|45.8|45.8|45.8|45.8|45.8|45.8|45.8|45.8|0
1628617380000|2021-08-10 17:43:00|45.77|45.77|45.77|45.77|45.77|45.77|45.77|45.77|0
1628617390000|2021-08-10 17:43:10|45.75|45.75|45.77|45.77|45.77|45.77|45.75|45.75|0
1628617400000|2021-08-10 17:43:20|45.73|45.73|45.69|45.69|45.73|45.73|45.69|45.69|0
1628617410000|2021-08-10 17:43:30|45.72|45.72|45.71|45.71|45.72|45.72|45.71|45.71|0
1628617420000|2021-08-10 17:43:40|45.72|45.72|45.73|45.73|45.73|45.73|45.72|45.72|0
1628617430000|2021-08-10 17:43:50|45.68|45.68|45.67|45.67|45.68|45.68|45.67|45.67|0
1628617440000|2021-08-10 17:44:00|45.7|45.7|45.67|45.67|45.7|45.7|45.67|45.67|0
1628617450000|2021-08-10 17:44:10|45.7|45.7|45.73|45.73|45.73|45.73|45.7|45.7|0
1628617460000|2021-08-10 17:44:20|45.67|45.67|45.63|45.63|45.67|45.67|45.63|45.63|0
1628617470000|2021-08-10 17:44:30|45.59|45.59|45.59|45.59|45.59|45.59|45.59|45.59|0
1628617480000|2021-08-10 17:44:40|45.57|45.57|45.57|45.57|45.57|45.57|45.57|45.57|0
1628617490000|2021-08-10 17:44:50|45.55|45.55|45.55|45.55|45.55|45.55|45.55|45.55|0
1628617500000|2021-08-10 17:45:00|45.59|45.59|45.59|45.59|45.59|45.59|45.59|45.59|0
1628617510000|2021-08-10 17:45:10|45.64|45.64|45.57|45.57|45.64|45.64|45.57|45.57|0
1628617520000|2021-08-10 17:45:20|45.65|45.65|45.61|45.61|45.65|45.65|45.61|45.61|0
1628617530000|2021-08-10 17:45:30|45.63|45.63|45.61|45.61|45.63|45.63|45.61|45.61|0
1628617540000|2021-08-10 17:45:40|45.59|45.59|45.57|45.57|45.59|45.59|45.57|45.57|0
1628617550000|2021-08-10 17:45:50|45.54|45.54|45.59|45.59|45.59|45.59|45.54|45.54|0
1628617560000|2021-08-10 17:46:00|45.58|45.58|45.58|45.58|45.58|45.58|45.58|45.58|0
1628617570000|2021-08-10 17:46:10|45.57|45.57|45.56|45.56|45.57|45.57|45.56|45.56|0
1628617580000|2021-08-10 17:46:20|45.58|45.58|45.55|45.55|45.58|45.58|45.55|45.55|0
1628617590000|2021-08-10 17:46:30|45.57|45.57|45.57|45.57|45.57|45.57|45.57|45.57|0
1628617600000|2021-08-10 17:46:40|45.54|45.54|45.56|45.56|45.56|45.56|45.54|45.54|0
1628617610000|2021-08-10 17:46:50|45.55|45.55|45.54|45.54|45.55|45.55|45.54|45.54|0
1628617620000|2021-08-10 17:47:00|45.55|45.55|45.55|45.55|45.55|45.55|45.55|45.55|0
1628617630000|2021-08-10 17:47:10|45.56|45.56|45.56|45.56|45.56|45.56|45.56|45.56|0
1628617640000|2021-08-10 17:47:20|45.66|45.66|45.66|45.66|45.66|45.66|45.66|45.66|0
1628617650000|2021-08-10 17:47:30|45.6|45.6|45.62|45.62|45.62|45.62|45.6|45.6|0
1628617660000|2021-08-10 17:47:40|45.64|45.64|45.63|45.63|45.64|45.64|45.63|45.63|0
1628617670000|2021-08-10 17:47:50|45.65|45.65|45.65|45.65|45.65|45.65|45.65|45.65|0
1628617680000|2021-08-10 17:48:00|45.63|45.63|45.64|45.64|45.64|45.64|45.63|45.63|0
1628617690000|2021-08-10 17:48:10|45.61|45.61|45.62|45.62|45.62|45.62|45.61|45.61|0
1628617700000|2021-08-10 17:48:20|45.63|45.63|45.63|45.63|45.63|45.63|45.63|45.63|0
1628617710000|2021-08-10 17:48:30|45.59|45.59|45.61|45.61|45.61|45.61|45.59|45.59|0
1628617720000|2021-08-10 17:48:40|45.58|45.58|45.63|45.63|45.63|45.63|45.58|45.58|0
1628617730000|2021-08-10 17:48:50|45.6|45.6|45.6|45.6|45.6|45.6|45.6|45.6|0
1628617740000|2021-08-10 17:49:00|45.57|45.57|45.61|45.61|45.61|45.61|45.57|45.57|0
1628617750000|2021-08-10 17:49:10|45.58|45.58|45.63|45.63|45.63|45.63|45.58|45.58|0
1628617760000|2021-08-10 17:49:20|45.62|45.62|45.6|45.6|45.62|45.62|45.6|45.6|0
1628617780000|2021-08-10 17:49:40|45.61|45.61|45.61|45.61|45.61|45.61|45.61|45.61|0
1628617790000|2021-08-10 17:49:50|45.62|45.62|45.63|45.63|45.63|45.63|45.62|45.62|0
1628617810000|2021-08-10 17:50:10|45.64|45.64|45.64|45.64|45.64|45.64|45.64|45.64|0
1628617820000|2021-08-10 17:50:20|45.65|45.65|45.65|45.65|45.65|45.65|45.65|45.65|0
1628617830000|2021-08-10 17:50:30|45.64|45.64|45.64|45.64|45.64|45.64|45.64|45.64|0
1628617840000|2021-08-10 17:50:40|45.65|45.65|45.65|45.65|45.65|45.65|45.65|45.65|0
1628617850000|2021-08-10 17:50:50|45.66|45.66|45.64|45.64|45.66|45.66|45.64|45.64|0
1628617860000|2021-08-10 17:51:00|45.63|45.63|45.66|45.66|45.66|45.66|45.63|45.63|0
1628617890000|2021-08-10 17:51:30|45.68|45.68|45.64|45.64|45.68|45.68|45.64|45.64|0
1628617900000|2021-08-10 17:51:40|45.67|45.67|45.64|45.64|45.67|45.67|45.64|45.64|0
1628617910000|2021-08-10 17:51:50|45.65|45.65|45.65|45.65|45.65|45.65|45.65|45.65|0
1628617920000|2021-08-10 17:52:00|45.63|45.63|45.61|45.61|45.63|45.63|45.61|45.61|0
1628617930000|2021-08-10 17:52:10|45.66|45.66|45.65|45.65|45.66|45.66|45.65|45.65|0
1628617940000|2021-08-10 17:52:20|45.67|45.67|45.7|45.7|45.7|45.7|45.67|45.67|0
1628617950000|2021-08-10 17:52:30|45.68|45.68|45.68|45.68|45.68|45.68|45.68|45.68|0
1628617960000|2021-08-10 17:52:40|45.69|45.69|45.69|45.69|45.69|45.69|45.69|45.69|0
1628617970000|2021-08-10 17:52:50|45.71|45.71|45.71|45.71|45.71|45.71|45.71|45.71|0
1628617980000|2021-08-10 17:53:00|45.75|45.75|45.72|45.72|45.75|45.75|45.72|45.72|0
1628617990000|2021-08-10 17:53:10|45.74|45.74|45.74|45.74|45.74|45.74|45.74|45.74|0
1628618000000|2021-08-10 17:53:20|45.72|45.72|45.69|45.69|45.72|45.72|45.69|45.69|0
1628618010000|2021-08-10 17:53:30|45.71|45.71|45.7|45.7|45.71|45.71|45.7|45.7|0
1628618030000|2021-08-10 17:53:50|45.69|45.69|45.69|45.69|45.69|45.69|45.69|45.69|0
1628618040000|2021-08-10 17:54:00|45.67|45.67|45.67|45.67|45.67|45.67|45.67|45.67|0
1628618050000|2021-08-10 17:54:10|45.69|45.69|45.7|45.7|45.7|45.7|45.69|45.69|0
1628618060000|2021-08-10 17:54:20|45.8|45.8|45.75|45.75|45.8|45.8|45.75|45.75|0
1628618070000|2021-08-10 17:54:30|45.71|45.71|45.71|45.71|45.71|45.71|45.71|45.71|0
1628618080000|2021-08-10 17:54:40|45.72|45.72|45.75|45.75|45.75|45.75|45.72|45.72|0
1628618100000|2021-08-10 17:55:00|45.74|45.74|45.75|45.75|45.75|45.75|45.74|45.74|0
1628618110000|2021-08-10 17:55:10|45.73|45.73|45.73|45.73|45.73|45.73|45.73|45.73|0
1628618120000|2021-08-10 17:55:20|45.71|45.71|45.75|45.75|45.75|45.75|45.71|45.71|0
1628618140000|2021-08-10 17:55:40|45.72|45.72|45.73|45.73|45.73|45.73|45.72|45.72|0
1628618150000|2021-08-10 17:55:50|45.75|45.75|45.69|45.69|45.75|45.75|45.69|45.69|0
1628618160000|2021-08-10 17:56:00|45.74|45.74|45.71|45.71|45.74|45.74|45.71|45.71|0
1628618170000|2021-08-10 17:56:10|45.67|45.67|45.67|45.67|45.67|45.67|45.67|45.67|0
1628618180000|2021-08-10 17:56:20|45.71|45.71|45.71|45.71|45.71|45.71|45.71|45.71|0
1628618190000|2021-08-10 17:56:30|45.69|45.69|45.7|45.7|45.7|45.7|45.69|45.69|0
1628618200000|2021-08-10 17:56:40|45.75|45.75|45.69|45.69|45.75|45.75|45.69|45.69|0
1628618210000|2021-08-10 17:56:50|45.7|45.7|45.7|45.7|45.7|45.7|45.7|45.7|0
1628618220000|2021-08-10 17:57:00|45.69|45.69|45.69|45.69|45.69|45.69|45.69|45.69|0
1628618230000|2021-08-10 17:57:10|45.71|45.71|45.67|45.67|45.71|45.71|45.67|45.67|0
1628618240000|2021-08-10 17:57:20|45.64|45.64|45.62|45.62|45.64|45.64|45.62|45.62|0
1628618250000|2021-08-10 17:57:30|45.67|45.67|45.61|45.61|45.67|45.67|45.61|45.61|0
1628618260000|2021-08-10 17:57:40|45.65|45.65|45.63|45.63|45.65|45.65|45.63|45.63|0
1628618270000|2021-08-10 17:57:50|45.66|45.66|45.6|45.6|45.66|45.66|45.6|45.6|0
1628618280000|2021-08-10 17:58:00|45.59|45.59|45.57|45.57|45.59|45.59|45.57|45.57|0
1628618290000|2021-08-10 17:58:10|45.55|45.55|45.59|45.59|45.59|45.59|45.55|45.55|0
1628618300000|2021-08-10 17:58:20|45.54|45.54|45.59|45.59|45.59|45.59|45.54|45.54|0
1628618310000|2021-08-10 17:58:30|45.57|45.57|45.57|45.57|45.57|45.57|45.57|45.57|0
1628618320000|2021-08-10 17:58:40|45.55|45.55|45.57|45.57|45.57|45.57|45.55|45.55|0
1628618330000|2021-08-10 17:58:50|45.55|45.55|45.57|45.57|45.57|45.57|45.55|45.55|0
1628618340000|2021-08-10 17:59:00|45.54|45.54|45.54|45.54|45.54|45.54|45.54|45.54|0
1628618350000|2021-08-10 17:59:10|45.53|45.53|45.52|45.52|45.53|45.53|45.52|45.52|0
1628618360000|2021-08-10 17:59:20|45.59|45.59|45.57|45.57|45.59|45.59|45.57|45.57|0
1628618370000|2021-08-10 17:59:30|45.54|45.54|45.54|45.54|45.54|45.54|45.54|45.54|0
1628618390000|2021-08-10 17:59:50|45.53|45.53|45.53|45.53|45.53|45.53|45.53|45.53|0
1628618400000|2021-08-10 18:00:00|45.51|45.51|45.46|45.46|45.51|45.51|45.46|45.46|0
1628618410000|2021-08-10 18:00:10|45.49|45.49|45.48|45.48|45.49|45.49|45.48|45.48|0
1628618420000|2021-08-10 18:00:20|45.5|45.5|45.5|45.5|45.5|45.5|45.5|45.5|0
1628618430000|2021-08-10 18:00:30|45.52|45.52|45.5|45.5|45.52|45.52|45.5|45.5|0
1628618440000|2021-08-10 18:00:40|45.52|45.52|45.49|45.49|45.52|45.52|45.49|45.49|0
1628618460000|2021-08-10 18:01:00|45.54|45.54|45.54|45.54|45.54|45.54|45.54|45.54|0
1628618470000|2021-08-10 18:01:10|45.51|45.51|45.5|45.5|45.51|45.51|45.5|45.5|0
1628618480000|2021-08-10 18:01:20|45.54|45.54|45.52|45.52|45.54|45.54|45.52|45.52|0
1628618500000|2021-08-10 18:01:40|45.5|45.5|45.54|45.54|45.54|45.54|45.5|45.5|0
1628618510000|2021-08-10 18:01:50|45.53|45.53|45.5|45.5|45.53|45.53|45.5|45.5|0
1628618520000|2021-08-10 18:02:00|45.53|45.53|45.52|45.52|45.53|45.53|45.52|45.52|0
1628618530000|2021-08-10 18:02:10|45.53|45.53|45.53|45.53|45.53|45.53|45.53|45.53|0
1628618540000|2021-08-10 18:02:20|45.52|45.52|45.51|45.51|45.52|45.52|45.51|45.51|0
1628618570000|2021-08-10 18:02:50|45.5|45.5|45.5|45.5|45.5|45.5|45.5|45.5|0
1628618580000|2021-08-10 18:03:00|45.51|45.51|45.51|45.51|45.51|45.51|45.51|45.51|0
1628618590000|2021-08-10 18:03:10|45.49|45.49|45.49|45.49|45.49|45.49|45.49|45.49|0
1628618600000|2021-08-10 18:03:20|45.48|45.48|45.48|45.48|45.48|45.48|45.48|45.48|0
1628618610000|2021-08-10 18:03:30|45.5|45.5|45.51|45.51|45.51|45.51|45.5|45.5|0
1628618620000|2021-08-10 18:03:40|45.53|45.53|45.5|45.5|45.53|45.53|45.5|45.5|0
1628618630000|2021-08-10 18:03:50|45.51|45.51|45.51|45.51|45.51|45.51|45.51|45.51|0
1628618650000|2021-08-10 18:04:10|45.53|45.53|45.53|45.53|45.53|45.53|45.53|45.53|0
1628618660000|2021-08-10 18:04:20|45.51|45.51|45.49|45.49|45.51|45.51|45.49|45.49|0
1628618670000|2021-08-10 18:04:30|45.52|45.52|45.51|45.51|45.52|45.52|45.51|45.51|0
1628618680000|2021-08-10 18:04:40|45.5|45.5|45.5|45.5|45.5|45.5|45.5|45.5|0
1628618690000|2021-08-10 18:04:50|45.52|45.52|45.52|45.52|45.52|45.52|45.52|45.52|0
1628618700000|2021-08-10 18:05:00|45.49|45.49|45.49|45.49|45.49|45.49|45.49|45.49|0
1628618710000|2021-08-10 18:05:10|45.51|45.51|45.49|45.49|45.51|45.51|45.49|45.49|0
1628618750000|2021-08-10 18:05:50|45.48|45.48|45.47|45.47|45.48|45.48|45.47|45.47|0
1628618760000|2021-08-10 18:06:00|45.46|45.46|45.48|45.48|45.48|45.48|45.46|45.46|0
1628618770000|2021-08-10 18:06:10|45.5|45.5|45.5|45.5|45.5|45.5|45.5|45.5|0
1628618780000|2021-08-10 18:06:20|45.48|45.48|45.47|45.47|45.48|45.48|45.47|45.47|0
1628618790000|2021-08-10 18:06:30|45.5|45.5|45.49|45.49|45.5|45.5|45.49|45.49|0
1628618800000|2021-08-10 18:06:40|45.47|45.47|45.47|45.47|45.47|45.47|45.47|45.47|0
1628618810000|2021-08-10 18:06:50|45.48|45.48|45.33|45.33|45.48|45.48|45.33|45.33|0
1628618820000|2021-08-10 18:07:00|45.34|45.34|45.38|45.38|45.38|45.38|45.34|45.34|0
1628618830000|2021-08-10 18:07:10|45.34|45.34|45.38|45.38|45.38|45.38|45.34|45.34|0
1628618840000|2021-08-10 18:07:20|45.34|45.34|45.38|45.38|45.38|45.38|45.34|45.34|0
1628618850000|2021-08-10 18:07:30|45.39|45.39|45.38|45.38|45.39|45.39|45.38|45.38|0
1628618860000|2021-08-10 18:07:40|45.36|45.36|45.35|45.35|45.36|45.36|45.35|45.35|0
1628618870000|2021-08-10 18:07:50|45.37|45.37|45.34|45.34|45.37|45.37|45.34|45.34|0
1628618880000|2021-08-10 18:08:00|45.35|45.35|45.35|45.35|45.35|45.35|45.35|45.35|0
1628618890000|2021-08-10 18:08:10|45.32|45.32|45.31|45.31|45.32|45.32|45.31|45.31|0
1628618900000|2021-08-10 18:08:20|45.26|45.26|45.3|45.3|45.3|45.3|45.26|45.26|0
1628618910000|2021-08-10 18:08:30|45.27|45.27|45.27|45.27|45.27|45.27|45.27|45.27|0
1628618920000|2021-08-10 18:08:40|45.31|45.31|45.34|45.34|45.34|45.34|45.31|45.31|0
1628618930000|2021-08-10 18:08:50|45.32|45.32|45.31|45.31|45.32|45.32|45.31|45.31|0
1628618940000|2021-08-10 18:09:00|45.33|45.33|45.29|45.29|45.33|45.33|45.29|45.29|0
1628618950000|2021-08-10 18:09:10|45.31|45.31|45.31|45.31|45.31|45.31|45.31|45.31|0
1628618960000|2021-08-10 18:09:20|45.35|45.35|45.39|45.39|45.39|45.39|45.35|45.35|0
1628618970000|2021-08-10 18:09:30|45.38|45.38|45.41|45.41|45.41|45.41|45.38|45.38|0
1628618980000|2021-08-10 18:09:40|45.38|45.38|45.41|45.41|45.41|45.41|45.38|45.38|0
1628618990000|2021-08-10 18:09:50|45.36|45.36|45.4|45.4|45.4|45.4|45.36|45.36|0
1628619000000|2021-08-10 18:10:00|45.41|45.41|45.35|45.35|45.41|45.41|45.35|45.35|0
1628619010000|2021-08-10 18:10:10|45.4|45.4|45.4|45.4|45.4|45.4|45.4|45.4|0
1628619020000|2021-08-10 18:10:20|45.37|45.37|45.41|45.41|45.41|45.41|45.37|45.37|0
1628619070000|2021-08-10 18:11:10|45.42|45.42|45.42|45.42|45.42|45.42|45.42|45.42|0
1628619080000|2021-08-10 18:11:20|45.46|45.46|45.46|45.46|45.46|45.46|45.46|45.46|0
1628619090000|2021-08-10 18:11:30|45.54|45.54|45.54|45.54|45.54|45.54|45.54|45.54|0
1628619100000|2021-08-10 18:11:40|45.55|45.55|45.55|45.55|45.55|45.55|45.55|45.55|0
1628619110000|2021-08-10 18:11:50|45.52|45.52|45.52|45.52|45.52|45.52|45.52|45.52|0
1628619120000|2021-08-10 18:12:00|45.51|45.51|45.52|45.52|45.52|45.52|45.51|45.51|0
1628619130000|2021-08-10 18:12:10|45.51|45.51|45.55|45.55|45.55|45.55|45.51|45.51|0
1628619150000|2021-08-10 18:12:30|45.57|45.57|45.56|45.56|45.57|45.57|45.56|45.56|0
1628619160000|2021-08-10 18:12:40|45.57|45.57|45.59|45.59|45.59|45.59|45.57|45.57|0
1628619170000|2021-08-10 18:12:50|45.55|45.55|45.55|45.55|45.55|45.55|45.55|45.55|0
1628619180000|2021-08-10 18:13:00|45.51|45.51|45.49|45.49|45.51|45.51|45.49|45.49|0
1628619190000|2021-08-10 18:13:10|45.51|45.51|45.5|45.5|45.51|45.51|45.5|45.5|0
1628619200000|2021-08-10 18:13:20|45.57|45.57|45.54|45.54|45.57|45.57|45.54|45.54|0
1628619210000|2021-08-10 18:13:30|45.58|45.58|45.63|45.63|45.63|45.63|45.58|45.58|0
1628619230000|2021-08-10 18:13:50|45.58|45.58|45.58|45.58|45.58|45.58|45.58|45.58|0
1628619240000|2021-08-10 18:14:00|45.63|45.63|45.57|45.57|45.63|45.63|45.57|45.57|0
1628619250000|2021-08-10 18:14:10|45.6|45.6|45.58|45.58|45.6|45.6|45.58|45.58|0
1628619260000|2021-08-10 18:14:20|45.55|45.55|45.55|45.55|45.55|45.55|45.55|45.55|0
1628619270000|2021-08-10 18:14:30|45.5|45.5|45.5|45.5|45.5|45.5|45.5|45.5|0
1628619280000|2021-08-10 18:14:40|45.49|45.49|45.46|45.46|45.49|45.49|45.46|45.46|0
1628619290000|2021-08-10 18:14:50|45.48|45.48|45.42|45.42|45.48|45.48|45.42|45.42|0
1628619300000|2021-08-10 18:15:00|45.44|45.44|45.46|45.46|45.46|45.46|45.44|45.44|0
1628619310000|2021-08-10 18:15:10|45.44|45.44|45.6|45.6|45.6|45.6|45.44|45.44|0
1628619320000|2021-08-10 18:15:20|45.55|45.55|45.54|45.54|45.55|45.55|45.54|45.54|0
1628619330000|2021-08-10 18:15:30|45.6|45.6|45.59|45.59|45.6|45.6|45.59|45.59|0
1628619340000|2021-08-10 18:15:40|45.55|45.55|45.59|45.59|45.59|45.59|45.55|45.55|0
1628619360000|2021-08-10 18:16:00|45.6|45.6|45.58|45.58|45.6|45.6|45.58|45.58|0
1628619370000|2021-08-10 18:16:10|45.55|45.55|45.58|45.58|45.58|45.58|45.55|45.55|0
1628619380000|2021-08-10 18:16:20|45.55|45.55|45.55|45.55|45.55|45.55|45.55|45.55|0
1628619390000|2021-08-10 18:16:30|45.61|45.61|45.61|45.61|45.61|45.61|45.61|45.61|0
1628619400000|2021-08-10 18:16:40|45.59|45.59|45.59|45.59|45.59|45.59|45.59|45.59|0
1628619410000|2021-08-10 18:16:50|45.57|45.57|45.57|45.57|45.57|45.57|45.57|45.57|0
1628619420000|2021-08-10 18:17:00|45.64|45.64|45.64|45.64|45.64|45.64|45.64|45.64|0
1628619430000|2021-08-10 18:17:10|45.6|45.6|45.6|45.6|45.6|45.6|45.6|45.6|0
1628619440000|2021-08-10 18:17:20|45.69|45.69|45.67|45.67|45.69|45.69|45.67|45.67|0
1628619450000|2021-08-10 18:17:30|45.68|45.68|45.68|45.68|45.68|45.68|45.68|45.68|0
1628619460000|2021-08-10 18:17:40|45.66|45.66|45.64|45.64|45.66|45.66|45.64|45.64|0
1628619470000|2021-08-10 18:17:50|45.66|45.66|45.64|45.64|45.66|45.66|45.64|45.64|0
1628619480000|2021-08-10 18:18:00|45.63|45.63|45.63|45.63|45.63|45.63|45.63|45.63|0
1628619500000|2021-08-10 18:18:20|45.6|45.6|45.6|45.6|45.6|45.6|45.6|45.6|0
1628619510000|2021-08-10 18:18:30|45.63|45.63|45.61|45.61|45.63|45.63|45.61|45.61|0
1628619520000|2021-08-10 18:18:40|45.62|45.62|45.62|45.62|45.62|45.62|45.62|45.62|0
1628619530000|2021-08-10 18:18:50|45.59|45.59|45.6|45.6|45.6|45.6|45.59|45.59|0
1628619540000|2021-08-10 18:19:00|45.59|45.59|45.59|45.59|45.59|45.59|45.59|45.59|0
1628619550000|2021-08-10 18:19:10|45.6|45.6|45.6|45.6|45.6|45.6|45.6|45.6|0
1628619560000|2021-08-10 18:19:20|45.69|45.69|45.69|45.69|45.69|45.69|45.69|45.69|0
1628619570000|2021-08-10 18:19:30|45.64|45.64|45.64|45.64|45.64|45.64|45.64|45.64|0
1628619580000|2021-08-10 18:19:40|45.63|45.63|45.63|45.63|45.63|45.63|45.63|45.63|0
1628619590000|2021-08-10 18:19:50|45.69|45.69|45.69|45.69|45.69|45.69|45.69|45.69|0
1628619600000|2021-08-10 18:20:00|45.67|45.67|45.7|45.7|45.7|45.7|45.67|45.67|0
1628619610000|2021-08-10 18:20:10|45.71|45.71|45.67|45.67|45.71|45.71|45.67|45.67|0
1628619620000|2021-08-10 18:20:20|45.7|45.7|45.68|45.68|45.7|45.7|45.68|45.68|0
1628619630000|2021-08-10 18:20:30|45.69|45.69|45.69|45.69|45.69|45.69|45.69|45.69|0
1628619650000|2021-08-10 18:20:50|45.67|45.67|45.67|45.67|45.67|45.67|45.67|45.67|0
1628619660000|2021-08-10 18:21:00|45.66|45.66|45.67|45.67|45.67|45.67|45.66|45.66|0
1628619670000|2021-08-10 18:21:10|45.68|45.68|45.68|45.68|45.68|45.68|45.68|45.68|0
1628619680000|2021-08-10 18:21:20|45.71|45.71|45.71|45.71|45.71|45.71|45.71|45.71|0
1628619690000|2021-08-10 18:21:30|45.72|45.72|45.68|45.68|45.72|45.72|45.68|45.68|0
1628619700000|2021-08-10 18:21:40|45.71|45.71|45.71|45.71|45.71|45.71|45.71|45.71|0
1628619710000|2021-08-10 18:21:50|45.72|45.72|45.68|45.68|45.72|45.72|45.68|45.68|0
1628619720000|2021-08-10 18:22:00|45.67|45.67|45.65|45.65|45.67|45.67|45.65|45.65|0
1628619730000|2021-08-10 18:22:10|45.66|45.66|45.65|45.65|45.66|45.66|45.65|45.65|0
1628619740000|2021-08-10 18:22:20|45.64|45.64|45.63|45.63|45.64|45.64|45.63|45.63|0
1628619750000|2021-08-10 18:22:30|45.64|45.64|45.64|45.64|45.64|45.64|45.64|45.64|0
1628619760000|2021-08-10 18:22:40|45.63|45.63|45.63|45.63|45.63|45.63|45.63|45.63|0
1628619770000|2021-08-10 18:22:50|45.62|45.62|45.63|45.63|45.63|45.63|45.62|45.62|0
1628619780000|2021-08-10 18:23:00|45.62|45.62|45.64|45.64|45.64|45.64|45.62|45.62|0
1628619790000|2021-08-10 18:23:10|45.63|45.63|45.63|45.63|45.63|45.63|45.63|45.63|0
1628619800000|2021-08-10 18:23:20|45.64|45.64|45.64|45.64|45.64|45.64|45.64|45.64|0
1628619810000|2021-08-10 18:23:30|45.62|45.62|45.62|45.62|45.62|45.62|45.62|45.62|0
1628619820000|2021-08-10 18:23:40|45.61|45.61|45.61|45.61|45.61|45.61|45.61|45.61|0
1628619830000|2021-08-10 18:23:50|45.59|45.59|45.6|45.6|45.6|45.6|45.59|45.59|0
1628619840000|2021-08-10 18:24:00|45.55|45.55|45.59|45.59|45.59|45.59|45.55|45.55|0
1628619850000|2021-08-10 18:24:10|45.58|45.58|45.57|45.57|45.58|45.58|45.57|45.57|0
1628619860000|2021-08-10 18:24:20|45.58|45.58|45.58|45.58|45.58|45.58|45.58|45.58|0
1628619870000|2021-08-10 18:24:30|45.56|45.56|45.56|45.56|45.56|45.56|45.56|45.56|0
1628619880000|2021-08-10 18:24:40|45.55|45.55|45.57|45.57|45.57|45.57|45.55|45.55|0
1628619890000|2021-08-10 18:24:50|45.52|45.52|45.53|45.53|45.53|45.53|45.52|45.52|0
1628619900000|2021-08-10 18:25:00|45.54|45.54|45.54|45.54|45.54|45.54|45.54|45.54|0
1628619910000|2021-08-10 18:25:10|45.53|45.53|45.54|45.54|45.54|45.54|45.53|45.53|0
1628619920000|2021-08-10 18:25:20|45.55|45.55|45.55|45.55|45.55|45.55|45.55|45.55|0
1628619930000|2021-08-10 18:25:30|45.53|45.53|45.49|45.49|45.53|45.53|45.49|45.49|0
1628619940000|2021-08-10 18:25:40|45.51|45.51|45.51|45.51|45.51|45.51|45.51|45.51|0
1628619960000|2021-08-10 18:26:00|45.5|45.5|45.51|45.51|45.51|45.51|45.5|45.5|0
1628619970000|2021-08-10 18:26:10|45.5|45.5|45.51|45.51|45.51|45.51|45.5|45.5|0
1628619980000|2021-08-10 18:26:20|45.5|45.5|45.51|45.51|45.51|45.51|45.5|45.5|0
1628619990000|2021-08-10 18:26:30|45.53|45.53|45.53|45.53|45.53|45.53|45.53|45.53|0
1628620000000|2021-08-10 18:26:40|45.5|45.5|45.5|45.5|45.5|45.5|45.5|45.5|0
1628620010000|2021-08-10 18:26:50|45.51|45.51|45.52|45.52|45.52|45.52|45.51|45.51|0
1628620020000|2021-08-10 18:27:00|45.46|45.46|45.45|45.45|45.46|45.46|45.45|45.45|0
1628620030000|2021-08-10 18:27:10|45.46|45.46|45.43|45.43|45.46|45.46|45.43|45.43|0
1628620040000|2021-08-10 18:27:20|45.44|45.44|45.43|45.43|45.44|45.44|45.43|45.43|0
1628620050000|2021-08-10 18:27:30|45.42|45.42|45.42|45.42|45.42|45.42|45.42|45.42|0
1628620060000|2021-08-10 18:27:40|45.41|45.41|45.41|45.41|45.41|45.41|45.41|45.41|0
1628620070000|2021-08-10 18:27:50|45.43|45.43|45.42|45.42|45.43|45.43|45.42|45.42|0
1628620080000|2021-08-10 18:28:00|45.43|45.43|45.44|45.44|45.44|45.44|45.43|45.43|0
1628620090000|2021-08-10 18:28:10|45.43|45.43|45.43|45.43|45.43|45.43|45.43|45.43|0
1628620100000|2021-08-10 18:28:20|45.44|45.44|45.44|45.44|45.44|45.44|45.44|45.44|0
1628620120000|2021-08-10 18:28:40|45.43|45.43|45.43|45.43|45.43|45.43|45.43|45.43|0
1628620130000|2021-08-10 18:28:50|45.44|45.44|45.45|45.45|45.45|45.45|45.44|45.44|0
1628620150000|2021-08-10 18:29:10|45.43|45.43|45.44|45.44|45.44|45.44|45.43|45.43|0
1628620160000|2021-08-10 18:29:20|45.42|45.42|45.38|45.38|45.42|45.42|45.38|45.38|0
1628620170000|2021-08-10 18:29:30|45.46|45.46|45.44|45.44|45.46|45.46|45.44|45.44|0
1628620190000|2021-08-10 18:29:50|45.45|45.45|45.45|45.45|45.45|45.45|45.45|45.45|0
1628620210000|2021-08-10 18:30:10|45.47|45.47|45.47|45.47|45.47|45.47|45.47|45.47|0
1628620220000|2021-08-10 18:30:20|45.44|45.44|45.44|45.44|45.44|45.44|45.44|45.44|0
1628620250000|2021-08-10 18:30:50|45.42|45.42|45.42|45.42|45.42|45.42|45.42|45.42|0
1628620260000|2021-08-10 18:31:00|45.43|45.43|45.42|45.42|45.43|45.43|45.42|45.42|0
1628620270000|2021-08-10 18:31:10|45.41|45.41|45.41|45.41|45.41|45.41|45.41|45.41|0
1628620280000|2021-08-10 18:31:20|45.47|45.47|45.49|45.49|45.49|45.49|45.47|45.47|0
1628620300000|2021-08-10 18:31:40|45.47|45.47|45.47|45.47|45.47|45.47|45.47|45.47|0
1628620310000|2021-08-10 18:31:50|45.5|45.5|45.47|45.47|45.5|45.5|45.47|45.47|0
1628620320000|2021-08-10 18:32:00|45.45|45.45|45.54|45.54|45.54|45.54|45.45|45.45|0
1628620330000|2021-08-10 18:32:10|45.49|45.49|45.49|45.49|45.49|45.49|45.49|45.49|0
1628620340000|2021-08-10 18:32:20|45.54|45.54|45.54|45.54|45.54|45.54|45.54|45.54|0
1628620350000|2021-08-10 18:32:30|45.5|45.5|45.49|45.49|45.5|45.5|45.49|45.49|0
1628620360000|2021-08-10 18:32:40|45.5|45.5|45.51|45.51|45.51|45.51|45.5|45.5|0
1628620370000|2021-08-10 18:32:50|45.49|45.49|45.49|45.49|45.49|45.49|45.49|45.49|0
1628620380000|2021-08-10 18:33:00|45.46|45.46|45.46|45.46|45.46|45.46|45.46|45.46|0
1628620390000|2021-08-10 18:33:10|45.49|45.49|45.47|45.47|45.49|45.49|45.47|45.47|0
1628620400000|2021-08-10 18:33:20|45.48|45.48|45.47|45.47|45.48|45.48|45.47|45.47|0
1628620410000|2021-08-10 18:33:30|45.42|45.42|45.42|45.42|45.42|45.42|45.42|45.42|0
1628620420000|2021-08-10 18:33:40|45.39|45.39|45.4|45.4|45.4|45.4|45.39|45.39|0
1628620430000|2021-08-10 18:33:50|45.39|45.39|45.39|45.39|45.39|45.39|45.39|45.39|0
1628620440000|2021-08-10 18:34:00|45.4|45.4|45.4|45.4|45.4|45.4|45.4|45.4|0
1628620460000|2021-08-10 18:34:20|45.39|45.39|45.39|45.39|45.39|45.39|45.39|45.39|0
1628620470000|2021-08-10 18:34:30|45.4|45.4|45.41|45.41|45.41|45.41|45.4|45.4|0
1628620490000|2021-08-10 18:34:50|45.4|45.4|45.41|45.41|45.41|45.41|45.4|45.4|0
1628620500000|2021-08-10 18:35:00|45.4|45.4|45.4|45.4|45.4|45.4|45.4|45.4|0
1628620510000|2021-08-10 18:35:10|45.5|45.5|45.5|45.5|45.5|45.5|45.5|45.5|0
1628620520000|2021-08-10 18:35:20|45.47|45.47|45.47|45.47|45.47|45.47|45.47|45.47|0
1628620530000|2021-08-10 18:35:30|45.48|45.48|45.45|45.45|45.48|45.48|45.45|45.45|0
1628620540000|2021-08-10 18:35:40|45.47|45.47|45.47|45.47|45.47|45.47|45.47|45.47|0
1628620550000|2021-08-10 18:35:50|45.52|45.52|45.52|45.52|45.52|45.52|45.52|45.52|0
1628620560000|2021-08-10 18:36:00|45.53|45.53|45.53|45.53|45.53|45.53|45.53|45.53|0
1628620580000|2021-08-10 18:36:20|45.51|45.51|45.51|45.51|45.51|45.51|45.51|45.51|0
1628620590000|2021-08-10 18:36:30|45.52|45.52|45.52|45.52|45.52|45.52|45.52|45.52|0
1628620600000|2021-08-10 18:36:40|45.54|45.54|45.59|45.59|45.59|45.59|45.54|45.54|0
1628620610000|2021-08-10 18:36:50|45.54|45.54|45.57|45.57|45.57|45.57|45.54|45.54|0
1628620620000|2021-08-10 18:37:00|45.53|45.53|45.53|45.53|45.53|45.53|45.53|45.53|0
1628620630000|2021-08-10 18:37:10|45.55|45.55|45.55|45.55|45.55|45.55|45.55|45.55|0
1628620640000|2021-08-10 18:37:20|45.58|45.58|45.54|45.54|45.58|45.58|45.54|45.54|0
1628620660000|2021-08-10 18:37:40|45.55|45.55|45.53|45.53|45.55|45.55|45.53|45.53|0
1628620670000|2021-08-10 18:37:50|45.55|45.55|45.51|45.51|45.55|45.55|45.51|45.51|0
1628620680000|2021-08-10 18:38:00|45.52|45.52|45.52|45.52|45.52|45.52|45.52|45.52|0
1628620690000|2021-08-10 18:38:10|45.54|45.54|45.54|45.54|45.54|45.54|45.54|45.54|0
1628620730000|2021-08-10 18:38:50|45.5|45.5|45.5|45.5|45.5|45.5|45.5|45.5|0
1628620740000|2021-08-10 18:39:00|45.48|45.48|45.52|45.52|45.52|45.52|45.48|45.48|0
1628620770000|2021-08-10 18:39:30|45.51|45.51|45.46|45.46|45.51|45.51|45.46|45.46|0
1628620780000|2021-08-10 18:39:40|45.42|45.42|45.45|45.45|45.45|45.45|45.42|45.42|0
1628620790000|2021-08-10 18:39:50|45.44|45.44|45.42|45.42|45.44|45.44|45.42|45.42|0
1628620800000|2021-08-10 18:40:00|45.43|45.43|45.47|45.47|45.47|45.47|45.43|45.43|0
1628620810000|2021-08-10 18:40:10|45.42|45.42|45.45|45.45|45.45|45.45|45.42|45.42|0
1628620820000|2021-08-10 18:40:20|45.44|45.44|45.44|45.44|45.44|45.44|45.44|45.44|0
1628620830000|2021-08-10 18:40:30|45.43|45.43|45.43|45.43|45.43|45.43|45.43|45.43|0
1628620840000|2021-08-10 18:40:40|45.42|45.42|45.42|45.42|45.42|45.42|45.42|45.42|0
1628620850000|2021-08-10 18:40:50|45.39|45.39|45.39|45.39|45.39|45.39|45.39|45.39|0
1628620860000|2021-08-10 18:41:00|45.4|45.4|45.39|45.39|45.4|45.4|45.39|45.39|0
1628620870000|2021-08-10 18:41:10|45.4|45.4|45.42|45.42|45.42|45.42|45.4|45.4|0
1628620880000|2021-08-10 18:41:20|45.43|45.43|45.42|45.42|45.43|45.43|45.42|45.42|0
1628620890000|2021-08-10 18:41:30|45.43|45.43|45.43|45.43|45.43|45.43|45.43|45.43|0
1628620900000|2021-08-10 18:41:40|45.46|45.46|45.45|45.45|45.46|45.46|45.45|45.45|0
1628620910000|2021-08-10 18:41:50|45.44|45.44|45.45|45.45|45.45|45.45|45.44|45.44|0
1628620920000|2021-08-10 18:42:00|45.44|45.44|45.45|45.45|45.45|45.45|45.44|45.44|0
1628620930000|2021-08-10 18:42:10|45.44|45.44|45.44|45.44|45.44|45.44|45.44|45.44|0
1628620940000|2021-08-10 18:42:20|45.45|45.45|45.49|45.49|45.49|45.49|45.45|45.45|0
1628620950000|2021-08-10 18:42:30|45.5|45.5|45.5|45.5|45.5|45.5|45.5|45.5|0
1628620960000|2021-08-10 18:42:40|45.51|45.51|45.5|45.5|45.51|45.51|45.5|45.5|0
1628620970000|2021-08-10 18:42:50|45.49|45.49|45.49|45.49|45.49|45.49|45.49|45.49|0
1628620990000|2021-08-10 18:43:10|45.48|45.48|45.52|45.52|45.52|45.52|45.48|45.48|0
1628621000000|2021-08-10 18:43:20|45.48|45.48|45.53|45.53|45.53|45.53|45.48|45.48|0
1628621010000|2021-08-10 18:43:30|45.51|45.51|45.52|45.52|45.52|45.52|45.51|45.51|0
1628621030000|2021-08-10 18:43:50|45.51|45.51|45.51|45.51|45.51|45.51|45.51|45.51|0
1628621040000|2021-08-10 18:44:00|45.48|45.48|45.48|45.48|45.48|45.48|45.48|45.48|0
1628621050000|2021-08-10 18:44:10|45.49|45.49|45.49|45.49|45.49|45.49|45.49|45.49|0
1628621060000|2021-08-10 18:44:20|45.48|45.48|45.48|45.48|45.48|45.48|45.48|45.48|0
1628621070000|2021-08-10 18:44:30|45.5|45.5|45.5|45.5|45.5|45.5|45.5|45.5|0
1628621080000|2021-08-10 18:44:40|45.48|45.48|45.48|45.48|45.48|45.48|45.48|45.48|0
1628621090000|2021-08-10 18:44:50|45.45|45.45|45.45|45.45|45.45|45.45|45.45|45.45|0
1628621100000|2021-08-10 18:45:00|45.47|45.47|45.45|45.45|45.47|45.47|45.45|45.45|0
1628621120000|2021-08-10 18:45:20|45.43|45.43|45.43|45.43|45.43|45.43|45.43|45.43|0
1628621130000|2021-08-10 18:45:30|45.42|45.42|45.42|45.42|45.42|45.42|45.42|45.42|0
1628621150000|2021-08-10 18:45:50|45.44|45.44|45.44|45.44|45.44|45.44|45.44|45.44|0
1628621170000|2021-08-10 18:46:10|45.47|45.47|45.44|45.44|45.47|45.47|45.44|45.44|0
1628621190000|2021-08-10 18:46:30|45.47|45.47|45.45|45.45|45.47|45.47|45.45|45.45|0
1628621210000|2021-08-10 18:46:50|45.46|45.46|45.41|45.41|45.46|45.46|45.41|45.41|0
1628621220000|2021-08-10 18:47:00|45.42|45.42|45.43|45.43|45.43|45.43|45.42|45.42|0
1628621230000|2021-08-10 18:47:10|45.41|45.41|45.41|45.41|45.41|45.41|45.41|45.41|0
1628621240000|2021-08-10 18:47:20|45.42|45.42|45.43|45.43|45.43|45.43|45.42|45.42|0
1628621250000|2021-08-10 18:47:30|45.39|45.39|45.39|45.39|45.39|45.39|45.39|45.39|0
1628621260000|2021-08-10 18:47:40|45.33|45.33|45.35|45.35|45.35|45.35|45.33|45.33|0
1628621270000|2021-08-10 18:47:50|45.31|45.31|45.32|45.32|45.32|45.32|45.31|45.31|0
1628621280000|2021-08-10 18:48:00|45.31|45.31|45.32|45.32|45.32|45.32|45.31|45.31|0
1628621290000|2021-08-10 18:48:10|45.34|45.34|45.34|45.34|45.34|45.34|45.34|45.34|0
1628621300000|2021-08-10 18:48:20|45.35|45.35|45.35|45.35|45.35|45.35|45.35|45.35|0
1628621310000|2021-08-10 18:48:30|45.38|45.38|45.38|45.38|45.38|45.38|45.38|45.38|0
1628621320000|2021-08-10 18:48:40|45.39|45.39|45.39|45.39|45.39|45.39|45.39|45.39|0
1628621340000|2021-08-10 18:49:00|45.44|45.44|45.44|45.44|45.44|45.44|45.44|45.44|0
1628621350000|2021-08-10 18:49:10|45.42|45.42|45.46|45.46|45.46|45.46|45.42|45.42|0
1628621360000|2021-08-10 18:49:20|45.45|45.45|45.44|45.44|45.45|45.45|45.44|45.44|0
1628621370000|2021-08-10 18:49:30|45.45|45.45|45.45|45.45|45.45|45.45|45.45|45.45|0
1628621380000|2021-08-10 18:49:40|45.43|45.43|45.44|45.44|45.44|45.44|45.43|45.43|0
1628621390000|2021-08-10 18:49:50|45.41|45.41|45.41|45.41|45.41|45.41|45.41|45.41|0
1628621400000|2021-08-10 18:50:00|45.4|45.4|45.39|45.39|45.4|45.4|45.39|45.39|0
1628621410000|2021-08-10 18:50:10|45.42|45.42|45.39|45.39|45.42|45.42|45.39|45.39|0
1628621440000|2021-08-10 18:50:40|45.38|45.38|45.39|45.39|45.39|45.39|45.38|45.38|0
1628621450000|2021-08-10 18:50:50|45.42|45.42|45.4|45.4|45.42|45.42|45.4|45.4|0
1628621460000|2021-08-10 18:51:00|45.39|45.39|45.4|45.4|45.4|45.4|45.39|45.39|0
1628621470000|2021-08-10 18:51:10|45.39|45.39|45.39|45.39|45.39|45.39|45.39|45.39|0
1628621480000|2021-08-10 18:51:20|45.38|45.38|45.46|45.46|45.46|45.46|45.38|45.38|0
1628621490000|2021-08-10 18:51:30|45.4|45.4|45.4|45.4|45.4|45.4|45.4|45.4|0
1628621500000|2021-08-10 18:51:40|45.41|45.41|45.4|45.4|45.41|45.41|45.4|45.4|0
1628621510000|2021-08-10 18:51:50|45.42|45.42|45.43|45.43|45.43|45.43|45.42|45.42|0
1628621520000|2021-08-10 18:52:00|45.41|45.41|45.42|45.42|45.42|45.42|45.41|45.41|0
1628621540000|2021-08-10 18:52:20|45.45|45.45|45.45|45.45|45.45|45.45|45.45|45.45|0
1628621550000|2021-08-10 18:52:30|45.42|45.42|45.42|45.42|45.42|45.42|45.42|45.42|0
1628621560000|2021-08-10 18:52:40|45.4|45.4|45.42|45.42|45.42|45.42|45.4|45.4|0
1628621570000|2021-08-10 18:52:50|45.45|45.45|45.41|45.41|45.45|45.45|45.41|45.41|0
1628621580000|2021-08-10 18:53:00|45.43|45.43|45.43|45.43|45.43|45.43|45.43|45.43|0
1628621590000|2021-08-10 18:53:10|45.44|45.44|45.44|45.44|45.44|45.44|45.44|45.44|0
1628621600000|2021-08-10 18:53:20|45.45|45.45|45.46|45.46|45.46|45.46|45.45|45.45|0
1628621610000|2021-08-10 18:53:30|45.49|45.49|45.46|45.46|45.49|45.49|45.46|45.46|0
1628621620000|2021-08-10 18:53:40|45.48|45.48|45.48|45.48|45.48|45.48|45.48|45.48|0
1628621630000|2021-08-10 18:53:50|45.45|45.45|45.43|45.43|45.45|45.45|45.43|45.43|0
1628621640000|2021-08-10 18:54:00|45.48|45.48|45.48|45.48|45.48|45.48|45.48|45.48|0
1628621650000|2021-08-10 18:54:10|45.46|45.46|45.43|45.43|45.46|45.46|45.43|45.43|0
1628621660000|2021-08-10 18:54:20|45.47|45.47|45.46|45.46|45.47|45.47|45.46|45.46|0
1628621680000|2021-08-10 18:54:40|45.45|45.45|45.45|45.45|45.45|45.45|45.45|45.45|0
1628621690000|2021-08-10 18:54:50|45.46|45.46|45.46|45.46|45.46|45.46|45.46|45.46|0
1628621700000|2021-08-10 18:55:00|45.47|45.47|45.44|45.44|45.47|45.47|45.44|45.44|0
1628621710000|2021-08-10 18:55:10|45.45|45.45|45.46|45.46|45.46|45.46|45.45|45.45|0
1628621720000|2021-08-10 18:55:20|45.45|45.45|45.45|45.45|45.45|45.45|45.45|45.45|0
1628621740000|2021-08-10 18:55:40|45.41|45.41|45.41|45.41|45.41|45.41|45.41|45.41|0
1628621750000|2021-08-10 18:55:50|45.39|45.39|45.39|45.39|45.39|45.39|45.39|45.39|0
1628621760000|2021-08-10 18:56:00|45.38|45.38|45.38|45.38|45.38|45.38|45.38|45.38|0
1628621770000|2021-08-10 18:56:10|45.39|45.39|45.4|45.4|45.4|45.4|45.39|45.39|0
1628621790000|2021-08-10 18:56:30|45.41|45.41|45.41|45.41|45.41|45.41|45.41|45.41|0
1628621800000|2021-08-10 18:56:40|45.4|45.4|45.4|45.4|45.4|45.4|45.4|45.4|0
1628621810000|2021-08-10 18:56:50|45.42|45.42|45.42|45.42|45.42|45.42|45.42|45.42|0
1628621820000|2021-08-10 18:57:00|45.41|45.41|45.4|45.4|45.41|45.41|45.4|45.4|0
1628621840000|2021-08-10 18:57:20|45.39|45.39|45.39|45.39|45.39|45.39|45.39|45.39|0
1628621850000|2021-08-10 18:57:30|45.38|45.38|45.38|45.38|45.38|45.38|45.38|45.38|0
1628621860000|2021-08-10 18:57:40|45.39|45.39|45.39|45.39|45.39|45.39|45.39|45.39|0
1628621870000|2021-08-10 18:57:50|45.37|45.37|45.38|45.38|45.38|45.38|45.37|45.37|0
1628621880000|2021-08-10 18:58:00|45.36|45.36|45.36|45.36|45.36|45.36|45.36|45.36|0
1628621890000|2021-08-10 18:58:10|45.37|45.37|45.34|45.34|45.37|45.37|45.34|45.34|0
1628621900000|2021-08-10 18:58:20|45.37|45.37|45.33|45.33|45.37|45.37|45.33|45.33|0
1628621910000|2021-08-10 18:58:30|45.34|45.34|45.34|45.34|45.34|45.34|45.34|45.34|0
1628621920000|2021-08-10 18:58:40|45.35|45.35|45.35|45.35|45.35|45.35|45.35|45.35|0
1628621930000|2021-08-10 18:58:50|45.37|45.37|45.37|45.37|45.37|45.37|45.37|45.37|0
1628621940000|2021-08-10 18:59:00|45.36|45.36|45.4|45.4|45.4|45.4|45.36|45.36|0
1628621950000|2021-08-10 18:59:10|45.38|45.38|45.38|45.38|45.38|45.38|45.38|45.38|0
1628621960000|2021-08-10 18:59:20|45.39|45.39|45.38|45.38|45.39|45.39|45.38|45.38|0
1628622000000|2021-08-10 19:00:00|45.42|45.42|45.41|45.41|45.42|45.42|45.41|45.41|0
1628622010000|2021-08-10 19:00:10|45.42|45.42|45.44|45.44|45.44|45.44|45.42|45.42|0
1628622020000|2021-08-10 19:00:20|45.42|45.42|45.4|45.4|45.42|45.42|45.4|45.4|0
1628622030000|2021-08-10 19:00:30|45.41|45.41|45.39|45.39|45.41|45.41|45.39|45.39|0
1628622050000|2021-08-10 19:00:50|45.41|45.41|45.41|45.41|45.41|45.41|45.41|45.41|0
1628622060000|2021-08-10 19:01:00|45.36|45.36|45.34|45.34|45.36|45.36|45.34|45.34|0
1628622070000|2021-08-10 19:01:10|45.32|45.32|45.36|45.36|45.36|45.36|45.32|45.32|0
1628622080000|2021-08-10 19:01:20|45.35|45.35|45.35|45.35|45.35|45.35|45.35|45.35|0
1628622090000|2021-08-10 19:01:30|45.37|45.37|45.39|45.39|45.39|45.39|45.37|45.37|0
1628622100000|2021-08-10 19:01:40|45.41|45.41|45.41|45.41|45.41|45.41|45.41|45.41|0
1628622120000|2021-08-10 19:02:00|45.4|45.4|45.41|45.41|45.41|45.41|45.4|45.4|0
1628622130000|2021-08-10 19:02:10|45.4|45.4|45.42|45.42|45.42|45.42|45.4|45.4|0
1628622140000|2021-08-10 19:02:20|45.41|45.41|45.43|45.43|45.43|45.43|45.41|45.41|0
1628622150000|2021-08-10 19:02:30|45.41|45.41|45.41|45.41|45.41|45.41|45.41|45.41|0
1628622160000|2021-08-10 19:02:40|45.38|45.38|45.41|45.41|45.41|45.41|45.38|45.38|0
1628622170000|2021-08-10 19:02:50|45.39|45.39|45.39|45.39|45.39|45.39|45.39|45.39|0
1628622180000|2021-08-10 19:03:00|45.38|45.38|45.38|45.38|45.38|45.38|45.38|45.38|0
1628622190000|2021-08-10 19:03:10|45.4|45.4|45.38|45.38|45.4|45.4|45.38|45.38|0
1628622200000|2021-08-10 19:03:20|45.42|45.42|45.42|45.42|45.42|45.42|45.42|45.42|0
1628622210000|2021-08-10 19:03:30|45.45|45.45|45.45|45.45|45.45|45.45|45.45|45.45|0
1628622220000|2021-08-10 19:03:40|45.48|45.48|45.54|45.54|45.54|45.54|45.48|45.48|0
1628622230000|2021-08-10 19:03:50|45.47|45.47|45.49|45.49|45.49|45.49|45.47|45.47|0
1628622240000|2021-08-10 19:04:00|45.54|45.54|45.54|45.54|45.54|45.54|45.54|45.54|0
1628622250000|2021-08-10 19:04:10|45.52|45.52|45.52|45.52|45.52|45.52|45.52|45.52|0
1628622260000|2021-08-10 19:04:20|45.48|45.48|45.48|45.48|45.48|45.48|45.48|45.48|0
1628622270000|2021-08-10 19:04:30|45.5|45.5|45.49|45.49|45.5|45.5|45.49|45.49|0
1628622280000|2021-08-10 19:04:40|45.5|45.5|45.5|45.5|45.5|45.5|45.5|45.5|0
1628622300000|2021-08-10 19:05:00|45.48|45.48|45.48|45.48|45.48|45.48|45.48|45.48|0
1628622310000|2021-08-10 19:05:10|45.49|45.49|45.49|45.49|45.49|45.49|45.49|45.49|0
1628622320000|2021-08-10 19:05:20|45.5|45.5|45.5|45.5|45.5|45.5|45.5|45.5|0
1628622330000|2021-08-10 19:05:30|45.49|45.49|45.49|45.49|45.49|45.49|45.49|45.49|0
1628622340000|2021-08-10 19:05:40|45.48|45.48|45.48|45.48|45.48|45.48|45.48|45.48|0
1628622360000|2021-08-10 19:06:00|45.49|45.49|45.49|45.49|45.49|45.49|45.49|45.49|0
1628622380000|2021-08-10 19:06:20|45.5|45.5|45.49|45.49|45.5|45.5|45.49|45.49|0
1628622390000|2021-08-10 19:06:30|45.46|45.46|45.46|45.46|45.46|45.46|45.46|45.46|0
1628622410000|2021-08-10 19:06:50|45.47|45.47|45.47|45.47|45.47|45.47|45.47|45.47|0
1628622420000|2021-08-10 19:07:00|45.46|45.46|45.46|45.46|45.46|45.46|45.46|45.46|0
1628622430000|2021-08-10 19:07:10|45.45|45.45|45.46|45.46|45.46|45.46|45.45|45.45|0
1628622440000|2021-08-10 19:07:20|45.43|45.43|45.43|45.43|45.43|45.43|45.43|45.43|0
1628622450000|2021-08-10 19:07:30|45.45|45.45|45.45|45.45|45.45|45.45|45.45|45.45|0
1628622460000|2021-08-10 19:07:40|45.46|45.46|45.45|45.45|45.46|45.46|45.45|45.45|0
1628622470000|2021-08-10 19:07:50|45.42|45.42|45.42|45.42|45.42|45.42|45.42|45.42|0
1628622480000|2021-08-10 19:08:00|45.41|45.41|45.43|45.43|45.43|45.43|45.41|45.41|0
1628622490000|2021-08-10 19:08:10|45.44|45.44|45.44|45.44|45.44|45.44|45.44|45.44|0
1628622500000|2021-08-10 19:08:20|45.45|45.45|45.46|45.46|45.46|45.46|45.45|45.45|0
1628622510000|2021-08-10 19:08:30|45.45|45.45|45.45|45.45|45.45|45.45|45.45|45.45|0
1628622520000|2021-08-10 19:08:40|45.44|45.44|45.44|45.44|45.44|45.44|45.44|45.44|0
1628622530000|2021-08-10 19:08:50|45.43|45.43|45.43|45.43|45.43|45.43|45.43|45.43|0
1628622540000|2021-08-10 19:09:00|45.44|45.44|45.44|45.44|45.44|45.44|45.44|45.44|0
1628622560000|2021-08-10 19:09:20|45.45|45.45|45.46|45.46|45.46|45.46|45.45|45.45|0
1628622570000|2021-08-10 19:09:30|45.45|45.45|45.44|45.44|45.45|45.45|45.44|45.44|0
1628622580000|2021-08-10 19:09:40|45.45|45.45|45.45|45.45|45.45|45.45|45.45|45.45|0
1628622590000|2021-08-10 19:09:50|45.46|45.46|45.46|45.46|45.46|45.46|45.46|45.46|0
1628622600000|2021-08-10 19:10:00|45.47|45.47|45.47|45.47|45.47|45.47|45.47|45.47|0
1628622610000|2021-08-10 19:10:10|45.49|45.49|45.49|45.49|45.49|45.49|45.49|45.49|0
1628622620000|2021-08-10 19:10:20|45.5|45.5|45.64|45.64|45.64|45.64|45.5|45.5|0
1628622630000|2021-08-10 19:10:30|45.56|45.56|45.56|45.56|45.56|45.56|45.56|45.56|0
1628622640000|2021-08-10 19:10:40|45.61|45.61|45.62|45.62|45.62|45.62|45.61|45.61|0
1628622650000|2021-08-10 19:10:50|45.57|45.57|45.57|45.57|45.57|45.57|45.57|45.57|0
1628622660000|2021-08-10 19:11:00|45.56|45.56|45.56|45.56|45.56|45.56|45.56|45.56|0
1628622680000|2021-08-10 19:11:20|45.55|45.55|45.59|45.59|45.59|45.59|45.55|45.55|0
1628622690000|2021-08-10 19:11:30|45.58|45.58|45.59|45.59|45.59|45.59|45.58|45.58|0
1628622700000|2021-08-10 19:11:40|45.57|45.57|45.57|45.57|45.57|45.57|45.57|45.57|0
1628622710000|2021-08-10 19:11:50|45.58|45.58|45.57|45.57|45.58|45.58|45.57|45.57|0
1628622720000|2021-08-10 19:12:00|45.54|45.54|45.49|45.49|45.54|45.54|45.49|45.49|0
1628622730000|2021-08-10 19:12:10|45.5|45.5|45.5|45.5|45.5|45.5|45.5|45.5|0
1628622740000|2021-08-10 19:12:20|45.52|45.52|45.52|45.52|45.52|45.52|45.52|45.52|0
1628622750000|2021-08-10 19:12:30|45.5|45.5|45.5|45.5|45.5|45.5|45.5|45.5|0
1628622760000|2021-08-10 19:12:40|45.48|45.48|45.52|45.52|45.52|45.52|45.48|45.48|0
1628622770000|2021-08-10 19:12:50|45.48|45.48|45.5|45.5|45.5|45.5|45.48|45.48|0
1628622780000|2021-08-10 19:13:00|45.52|45.52|45.52|45.52|45.52|45.52|45.52|45.52|0
1628622790000|2021-08-10 19:13:10|45.49|45.49|45.49|45.49|45.49|45.49|45.49|45.49|0
1628622810000|2021-08-10 19:13:30|45.47|45.47|45.49|45.49|45.49|45.49|45.47|45.47|0
1628622820000|2021-08-10 19:13:40|45.5|45.5|45.5|45.5|45.5|45.5|45.5|45.5|0
1628622830000|2021-08-10 19:13:50|45.52|45.52|45.5|45.5|45.52|45.52|45.5|45.5|0
1628622850000|2021-08-10 19:14:10|45.48|45.48|45.48|45.48|45.48|45.48|45.48|45.48|0
1628622860000|2021-08-10 19:14:20|45.49|45.49|45.49|45.49|45.49|45.49|45.49|45.49|0
1628622870000|2021-08-10 19:14:30|45.47|45.47|45.46|45.46|45.47|45.47|45.46|45.46|0
1628622880000|2021-08-10 19:14:40|45.47|45.47|45.47|45.47|45.47|45.47|45.47|45.47|0
1628622910000|2021-08-10 19:15:10|45.48|45.48|45.49|45.49|45.49|45.49|45.48|45.48|0
1628622920000|2021-08-10 19:15:20|45.46|45.46|45.44|45.44|45.46|45.46|45.44|45.44|0
1628622930000|2021-08-10 19:15:30|45.43|45.43|45.42|45.42|45.43|45.43|45.42|45.42|0
1628622940000|2021-08-10 19:15:40|45.43|45.43|45.41|45.41|45.43|45.43|45.41|45.41|0
1628622950000|2021-08-10 19:15:50|45.44|45.44|45.41|45.41|45.44|45.44|45.41|45.41|0
1628622960000|2021-08-10 19:16:00|45.42|45.42|45.42|45.42|45.42|45.42|45.42|45.42|0
1628622970000|2021-08-10 19:16:10|45.4|45.4|45.4|45.4|45.4|45.4|45.4|45.4|0
1628622980000|2021-08-10 19:16:20|45.38|45.38|45.37|45.37|45.38|45.38|45.37|45.37|0
1628623000000|2021-08-10 19:16:40|45.38|45.38|45.38|45.38|45.38|45.38|45.38|45.38|0
1628623010000|2021-08-10 19:16:50|45.39|45.39|45.37|45.37|45.39|45.39|45.37|45.37|0
1628623020000|2021-08-10 19:17:00|45.36|45.36|45.36|45.36|45.36|45.36|45.36|45.36|0
1628623030000|2021-08-10 19:17:10|45.35|45.35|45.39|45.39|45.39|45.39|45.35|45.35|0
1628623050000|2021-08-10 19:17:30|45.37|45.37|45.37|45.37|45.37|45.37|45.37|45.37|0
1628623060000|2021-08-10 19:17:40|45.39|45.39|45.4|45.4|45.4|45.4|45.39|45.39|0
1628623080000|2021-08-10 19:18:00|45.39|45.39|45.38|45.38|45.39|45.39|45.38|45.38|0
1628623090000|2021-08-10 19:18:10|45.4|45.4|45.42|45.42|45.42|45.42|45.4|45.4|0
1628623100000|2021-08-10 19:18:20|45.43|45.43|45.4|45.4|45.43|45.43|45.4|45.4|0
1628623110000|2021-08-10 19:18:30|45.41|45.41|45.36|45.36|45.41|45.41|45.36|45.36|0
1628623120000|2021-08-10 19:18:40|45.38|45.38|45.38|45.38|45.38|45.38|45.38|45.38|0
1628623130000|2021-08-10 19:18:50|45.36|45.36|45.3|45.3|45.36|45.36|45.3|45.3|0
1628623140000|2021-08-10 19:19:00|45.31|45.31|45.37|45.37|45.37|45.37|45.31|45.31|0
1628623160000|2021-08-10 19:19:20|45.36|45.36|45.36|45.36|45.36|45.36|45.36|45.36|0
1628623170000|2021-08-10 19:19:30|45.38|45.38|45.37|45.37|45.38|45.38|45.37|45.37|0
1628623180000|2021-08-10 19:19:40|45.36|45.36|45.36|45.36|45.36|45.36|45.36|45.36|0
1628623190000|2021-08-10 19:19:50|45.42|45.42|45.37|45.37|45.42|45.42|45.37|45.37|0
1628623200000|2021-08-10 19:20:00|45.38|45.38|45.37|45.37|45.38|45.38|45.37|45.37|0
1628623210000|2021-08-10 19:20:10|45.34|45.34|45.35|45.35|45.35|45.35|45.34|45.34|0
1628623220000|2021-08-10 19:20:20|45.36|45.36|45.36|45.36|45.36|45.36|45.36|45.36|0
1628623230000|2021-08-10 19:20:30|45.37|45.37|45.34|45.34|45.37|45.37|45.34|45.34|0
1628623250000|2021-08-10 19:20:50|45.35|45.35|45.35|45.35|45.35|45.35|45.35|45.35|0
1628623280000|2021-08-10 19:21:20|45.34|45.34|45.34|45.34|45.34|45.34|45.34|45.34|0
1628623290000|2021-08-10 19:21:30|45.35|45.35|45.31|45.31|45.35|45.35|45.31|45.31|0
1628623300000|2021-08-10 19:21:40|45.32|45.32|45.34|45.34|45.34|45.34|45.32|45.32|0
1628623310000|2021-08-10 19:21:50|45.33|45.33|45.32|45.32|45.33|45.33|45.32|45.32|0
1628623320000|2021-08-10 19:22:00|45.33|45.33|45.33|45.33|45.33|45.33|45.33|45.33|0
1628623330000|2021-08-10 19:22:10|45.37|45.37|45.37|45.37|45.37|45.37|45.37|45.37|0
1628623350000|2021-08-10 19:22:30|45.38|45.38|45.38|45.38|45.38|45.38|45.38|45.38|0
1628623360000|2021-08-10 19:22:40|45.39|45.39|45.39|45.39|45.39|45.39|45.39|45.39|0
1628623370000|2021-08-10 19:22:50|45.38|45.38|45.38|45.38|45.38|45.38|45.38|45.38|0
1628623380000|2021-08-10 19:23:00|45.43|45.43|45.39|45.39|45.43|45.43|45.39|45.39|0
1628623390000|2021-08-10 19:23:10|45.37|45.37|45.41|45.41|45.41|45.41|45.37|45.37|0
1628623400000|2021-08-10 19:23:20|45.39|45.39|45.4|45.4|45.4|45.4|45.39|45.39|0
1628623410000|2021-08-10 19:23:30|45.41|45.41|45.41|45.41|45.41|45.41|45.41|45.41|0
1628623420000|2021-08-10 19:23:40|45.42|45.42|45.39|45.39|45.42|45.42|45.39|45.39|0
1628623440000|2021-08-10 19:24:00|45.36|45.36|45.36|45.36|45.36|45.36|45.36|45.36|0
1628623450000|2021-08-10 19:24:10|45.38|45.38|45.38|45.38|45.38|45.38|45.38|45.38|0
1628623460000|2021-08-10 19:24:20|45.4|45.4|45.41|45.41|45.41|45.41|45.4|45.4|0
1628623470000|2021-08-10 19:24:30|45.39|45.39|45.39|45.39|45.39|45.39|45.39|45.39|0
1628623480000|2021-08-10 19:24:40|45.41|45.41|45.38|45.38|45.41|45.41|45.38|45.38|0
1628623490000|2021-08-10 19:24:50|45.23|45.23|45.23|45.23|45.23|45.23|45.23|45.23|0
1628623500000|2021-08-10 19:25:00|45.14|45.14|45.19|45.19|45.19|45.19|45.14|45.14|0
1628623510000|2021-08-10 19:25:10|45.2|45.2|45.2|45.2|45.2|45.2|45.2|45.2|0
1628623520000|2021-08-10 19:25:20|45.19|45.19|45.19|45.19|45.19|45.19|45.19|45.19|0
1628623530000|2021-08-10 19:25:30|45.18|45.18|45.19|45.19|45.19|45.19|45.18|45.18|0
1628623540000|2021-08-10 19:25:40|45.17|45.17|45.21|45.21|45.21|45.21|45.17|45.17|0
1628623550000|2021-08-10 19:25:50|45.17|45.17|45.14|45.14|45.17|45.17|45.14|45.14|0
1628623570000|2021-08-10 19:26:10|45.18|45.18|45.17|45.17|45.18|45.18|45.17|45.17|0
1628623580000|2021-08-10 19:26:20|45.19|45.19|45.2|45.2|45.2|45.2|45.19|45.19|0
1628623590000|2021-08-10 19:26:30|45.23|45.23|45.21|45.21|45.23|45.23|45.21|45.21|0
1628623600000|2021-08-10 19:26:40|45.24|45.24|45.27|45.27|45.27|45.27|45.24|45.24|0
1628623610000|2021-08-10 19:26:50|45.24|45.24|45.23|45.23|45.24|45.24|45.23|45.23|0
1628623620000|2021-08-10 19:27:00|45.27|45.27|45.27|45.27|45.27|45.27|45.27|45.27|0
1628623630000|2021-08-10 19:27:10|45.29|45.29|45.26|45.26|45.29|45.29|45.26|45.26|0
1628623640000|2021-08-10 19:27:20|45.34|45.34|45.34|45.34|45.34|45.34|45.34|45.34|0
1628623650000|2021-08-10 19:27:30|45.29|45.29|45.29|45.29|45.29|45.29|45.29|45.29|0
1628623660000|2021-08-10 19:27:40|45.27|45.27|45.25|45.25|45.27|45.27|45.25|45.25|0
1628623670000|2021-08-10 19:27:50|45.29|45.29|45.28|45.28|45.29|45.29|45.28|45.28|0
1628623680000|2021-08-10 19:28:00|45.29|45.29|45.33|45.33|45.33|45.33|45.29|45.29|0
1628623690000|2021-08-10 19:28:10|45.3|45.3|45.32|45.32|45.32|45.32|45.3|45.3|0
1628623700000|2021-08-10 19:28:20|45.3|45.3|45.35|45.35|45.35|45.35|45.3|45.3|0
1628623710000|2021-08-10 19:28:30|45.34|45.34|45.32|45.32|45.34|45.34|45.32|45.32|0
1628623720000|2021-08-10 19:28:40|45.38|45.38|45.38|45.38|45.38|45.38|45.38|45.38|0
1628623730000|2021-08-10 19:28:50|45.34|45.34|45.34|45.34|45.34|45.34|45.34|45.34|0
1628623740000|2021-08-10 19:29:00|45.32|45.32|45.32|45.32|45.32|45.32|45.32|45.32|0
1628623750000|2021-08-10 19:29:10|45.34|45.34|45.34|45.34|45.34|45.34|45.34|45.34|0
1628623760000|2021-08-10 19:29:20|45.36|45.36|45.29|45.29|45.36|45.36|45.29|45.29|0
1628623790000|2021-08-10 19:29:50|45.24|45.24|45.26|45.26|45.26|45.26|45.24|45.24|0
1628623800000|2021-08-10 19:30:00|45.24|45.24|45.24|45.24|45.24|45.24|45.24|45.24|0
1628623810000|2021-08-10 19:30:10|45.21|45.21|45.21|45.21|45.21|45.21|45.21|45.21|0
1628623820000|2021-08-10 19:30:20|45.24|45.24|45.23|45.23|45.24|45.24|45.23|45.23|0
1628623830000|2021-08-10 19:30:30|45.21|45.21|45.21|45.21|45.21|45.21|45.21|45.21|0
1628623840000|2021-08-10 19:30:40|45.22|45.22|45.24|45.24|45.24|45.24|45.22|45.22|0
1628623850000|2021-08-10 19:30:50|45.21|45.21|45.19|45.19|45.21|45.21|45.19|45.19|0
1628623860000|2021-08-10 19:31:00|45.2|45.2|45.22|45.22|45.22|45.22|45.2|45.2|0
1628623870000|2021-08-10 19:31:10|45.18|45.18|45.18|45.18|45.18|45.18|45.18|45.18|0
1628623880000|2021-08-10 19:31:20|45.2|45.2|45.2|45.2|45.2|45.2|45.2|45.2|0
1628623890000|2021-08-10 19:31:30|45.21|45.21|45.21|45.21|45.21|45.21|45.21|45.21|0
1628623900000|2021-08-10 19:31:40|45.18|45.18|45.19|45.19|45.19|45.19|45.18|45.18|0
1628623910000|2021-08-10 19:31:50|45.2|45.2|45.17|45.17|45.2|45.2|45.17|45.17|0
1628623920000|2021-08-10 19:32:00|45.14|45.14|45.18|45.18|45.18|45.18|45.14|45.14|0
1628623930000|2021-08-10 19:32:10|45.22|45.22|45.22|45.22|45.22|45.22|45.22|45.22|0
1628623940000|2021-08-10 19:32:20|45.23|45.23|45.23|45.23|45.23|45.23|45.23|45.23|0
1628623950000|2021-08-10 19:32:30|45.2|45.2|45.2|45.2|45.2|45.2|45.2|45.2|0
1628623960000|2021-08-10 19:32:40|45.21|45.21|45.21|45.21|45.21|45.21|45.21|45.21|0
1628623970000|2021-08-10 19:32:50|45.17|45.17|45.17|45.17|45.17|45.17|45.17|45.17|0
1628623980000|2021-08-10 19:33:00|45.2|45.2|45.15|45.15|45.2|45.2|45.15|45.15|0
1628623990000|2021-08-10 19:33:10|45.16|45.16|45.16|45.16|45.16|45.16|45.16|45.16|0
1628624000000|2021-08-10 19:33:20|45.15|45.15|45.16|45.16|45.16|45.16|45.15|45.15|0
1628624010000|2021-08-10 19:33:30|45.15|45.15|45.15|45.15|45.15|45.15|45.15|45.15|0
1628624030000|2021-08-10 19:33:50|45.14|45.14|45.15|45.15|45.15|45.15|45.14|45.14|0
1628624040000|2021-08-10 19:34:00|45.19|45.19|45.14|45.14|45.19|45.19|45.14|45.14|0
1628624050000|2021-08-10 19:34:10|45.15|45.15|45.14|45.14|45.15|45.15|45.14|45.14|0
1628624060000|2021-08-10 19:34:20|45.16|45.16|45.13|45.13|45.16|45.16|45.13|45.13|0
1628624070000|2021-08-10 19:34:30|45.19|45.19|45.16|45.16|45.19|45.19|45.16|45.16|0
1628624080000|2021-08-10 19:34:40|45.18|45.18|45.18|45.18|45.18|45.18|45.18|45.18|0
1628624090000|2021-08-10 19:34:50|45.14|45.14|45.15|45.15|45.15|45.15|45.14|45.14|0
1628624100000|2021-08-10 19:35:00|45.14|45.14|45.14|45.14|45.14|45.14|45.14|45.14|0
1628624110000|2021-08-10 19:35:10|45.13|45.13|45.14|45.14|45.14|45.14|45.13|45.13|0
1628624120000|2021-08-10 19:35:20|45.16|45.16|45.14|45.14|45.16|45.16|45.14|45.14|0
1628624130000|2021-08-10 19:35:30|45.18|45.18|45.15|45.15|45.18|45.18|45.15|45.15|0
1628624140000|2021-08-10 19:35:40|45.14|45.14|45.15|45.15|45.15|45.15|45.14|45.14|0
1628624150000|2021-08-10 19:35:50|45.23|45.23|45.19|45.19|45.23|45.23|45.19|45.19|0
1628624160000|2021-08-10 19:36:00|45.25|45.25|45.23|45.23|45.25|45.25|45.23|45.23|0
1628624170000|2021-08-10 19:36:10|45.21|45.21|45.23|45.23|45.23|45.23|45.21|45.21|0
1628624180000|2021-08-10 19:36:20|45.24|45.24|45.24|45.24|45.24|45.24|45.24|45.24|0
1628624190000|2021-08-10 19:36:30|45.23|45.23|45.23|45.23|45.23|45.23|45.23|45.23|0
1628624210000|2021-08-10 19:36:50|45.25|45.25|45.24|45.24|45.25|45.25|45.24|45.24|0
1628624220000|2021-08-10 19:37:00|45.22|45.22|45.22|45.22|45.22|45.22|45.22|45.22|0
1628624240000|2021-08-10 19:37:20|45.2|45.2|45.19|45.19|45.2|45.2|45.19|45.19|0
1628624250000|2021-08-10 19:37:30|45.17|45.17|45.17|45.17|45.17|45.17|45.17|45.17|0
1628624260000|2021-08-10 19:37:40|45.2|45.2|45.2|45.2|45.2|45.2|45.2|45.2|0
1628624270000|2021-08-10 19:37:50|45.22|45.22|45.22|45.22|45.22|45.22|45.22|45.22|0
1628624280000|2021-08-10 19:38:00|45.25|45.25|45.34|45.34|45.34|45.34|45.25|45.25|0
1628624290000|2021-08-10 19:38:10|45.32|45.32|45.33|45.33|45.33|45.33|45.32|45.32|0
1628624300000|2021-08-10 19:38:20|45.34|45.34|45.4|45.4|45.4|45.4|45.34|45.34|0
1628624310000|2021-08-10 19:38:30|45.41|45.41|45.39|45.39|45.41|45.41|45.39|45.39|0
1628624320000|2021-08-10 19:38:40|45.38|45.38|45.38|45.38|45.38|45.38|45.38|45.38|0
1628624330000|2021-08-10 19:38:50|45.41|45.41|45.29|45.29|45.41|45.41|45.29|45.29|0
1628624340000|2021-08-10 19:39:00|45.32|45.32|45.33|45.33|45.33|45.33|45.32|45.32|0
1628624350000|2021-08-10 19:39:10|45.34|45.34|45.3|45.3|45.34|45.34|45.3|45.3|0
1628624360000|2021-08-10 19:39:20|45.34|45.34|45.34|45.34|45.34|45.34|45.34|45.34|0
1628624380000|2021-08-10 19:39:40|45.3|45.3|45.34|45.34|45.34|45.34|45.3|45.3|0
1628624390000|2021-08-10 19:39:50|45.32|45.32|45.29|45.29|45.32|45.32|45.29|45.29|0
1628624400000|2021-08-10 19:40:00|45.27|45.27|45.27|45.27|45.27|45.27|45.27|45.27|0
1628624410000|2021-08-10 19:40:10|45.25|45.25|45.25|45.25|45.25|45.25|45.25|45.25|0
1628624420000|2021-08-10 19:40:20|45.27|45.27|45.25|45.25|45.27|45.27|45.25|45.25|0
1628624430000|2021-08-10 19:40:30|45.26|45.26|45.27|45.27|45.27|45.27|45.26|45.26|0
1628624440000|2021-08-10 19:40:40|45.3|45.3|45.3|45.3|45.3|45.3|45.3|45.3|0
1628624450000|2021-08-10 19:40:50|45.28|45.28|45.28|45.28|45.28|45.28|45.28|45.28|0
1628624460000|2021-08-10 19:41:00|45.27|45.27|45.25|45.25|45.27|45.27|45.25|45.25|0
1628624470000|2021-08-10 19:41:10|45.23|45.23|45.23|45.23|45.23|45.23|45.23|45.23|0
1628624480000|2021-08-10 19:41:20|45.24|45.24|45.24|45.24|45.24|45.24|45.24|45.24|0
1628624490000|2021-08-10 19:41:30|45.23|45.23|45.22|45.22|45.23|45.23|45.22|45.22|0
1628624500000|2021-08-10 19:41:40|45.19|45.19|45.19|45.19|45.19|45.19|45.19|45.19|0
1628624510000|2021-08-10 19:41:50|45.17|45.17|45.19|45.19|45.19|45.19|45.17|45.17|0
1628624520000|2021-08-10 19:42:00|45.17|45.17|45.17|45.17|45.17|45.17|45.17|45.17|0
1628624530000|2021-08-10 19:42:10|45.19|45.19|45.18|45.18|45.19|45.19|45.18|45.18|0
1628624540000|2021-08-10 19:42:20|45.19|45.19|45.14|45.14|45.19|45.19|45.14|45.14|0
1628624550000|2021-08-10 19:42:30|45.15|45.15|45.16|45.16|45.16|45.16|45.15|45.15|0
1628624570000|2021-08-10 19:42:50|45.2|45.2|45.17|45.17|45.2|45.2|45.17|45.17|0
1628624580000|2021-08-10 19:43:00|45.19|45.19|45.19|45.19|45.19|45.19|45.19|45.19|0
1628624590000|2021-08-10 19:43:10|45.16|45.16|45.16|45.16|45.16|45.16|45.16|45.16|0
1628624600000|2021-08-10 19:43:20|45.15|45.15|45.15|45.15|45.15|45.15|45.15|45.15|0
1628624610000|2021-08-10 19:43:30|45.17|45.17|45.18|45.18|45.18|45.18|45.17|45.17|0
1628624620000|2021-08-10 19:43:40|45.16|45.16|45.18|45.18|45.18|45.18|45.16|45.16|0
1628624630000|2021-08-10 19:43:50|45.19|45.19|45.19|45.19|45.19|45.19|45.19|45.19|0
1628624640000|2021-08-10 19:44:00|45.17|45.17|45.19|45.19|45.19|45.19|45.17|45.17|0
1628624650000|2021-08-10 19:44:10|45.21|45.21|45.21|45.21|45.21|45.21|45.21|45.21|0
1628624660000|2021-08-10 19:44:20|45.23|45.23|45.21|45.21|45.23|45.23|45.21|45.21|0
1628624670000|2021-08-10 19:44:30|45.22|45.22|45.19|45.19|45.22|45.22|45.19|45.19|0
1628624680000|2021-08-10 19:44:40|45.22|45.22|45.21|45.21|45.22|45.22|45.21|45.21|0
1628624690000|2021-08-10 19:44:50|45.22|45.22|45.21|45.21|45.22|45.22|45.21|45.21|0
1628624700000|2021-08-10 19:45:00|45.23|45.23|45.24|45.24|45.24|45.24|45.23|45.23|0
1628624710000|2021-08-10 19:45:10|45.22|45.22|45.24|45.24|45.24|45.24|45.22|45.22|0
1628624720000|2021-08-10 19:45:20|45.2|45.2|45.2|45.2|45.2|45.2|45.2|45.2|0
1628624730000|2021-08-10 19:45:30|45.21|45.21|45.22|45.22|45.22|45.22|45.21|45.21|0
1628624750000|2021-08-10 19:45:50|45.21|45.21|45.21|45.21|45.21|45.21|45.21|45.21|0
1628624760000|2021-08-10 19:46:00|45.24|45.24|45.2|45.2|45.24|45.24|45.2|45.2|0
1628624770000|2021-08-10 19:46:10|45.21|45.21|45.2|45.2|45.21|45.21|45.2|45.2|0
1628624780000|2021-08-10 19:46:20|45.23|45.23|45.19|45.19|45.23|45.23|45.19|45.19|0
1628624800000|2021-08-10 19:46:40|45.18|45.18|45.19|45.19|45.19|45.19|45.18|45.18|0
1628624810000|2021-08-10 19:46:50|45.16|45.16|45.17|45.17|45.17|45.17|45.16|45.16|0
1628624820000|2021-08-10 19:47:00|45.19|45.19|45.19|45.19|45.19|45.19|45.19|45.19|0
1628624830000|2021-08-10 19:47:10|45.15|45.15|45.14|45.14|45.15|45.15|45.14|45.14|0
1628624840000|2021-08-10 19:47:20|45.18|45.18|45.16|45.16|45.18|45.18|45.16|45.16|0
1628624850000|2021-08-10 19:47:30|45.19|45.19|45.17|45.17|45.19|45.19|45.17|45.17|0
1628624860000|2021-08-10 19:47:40|45.15|45.15|45.19|45.19|45.19|45.19|45.15|45.15|0
1628624870000|2021-08-10 19:47:50|45.14|45.14|45.15|45.15|45.15|45.15|45.14|45.14|0
1628624880000|2021-08-10 19:48:00|45.17|45.17|45.19|45.19|45.19|45.19|45.17|45.17|0
1628624890000|2021-08-10 19:48:10|45.17|45.17|45.16|45.16|45.17|45.17|45.16|45.16|0
1628624900000|2021-08-10 19:48:20|45.21|45.21|45.25|45.25|45.25|45.25|45.21|45.21|0
1628624910000|2021-08-10 19:48:30|45.29|45.29|45.28|45.28|45.29|45.29|45.28|45.28|0
1628624920000|2021-08-10 19:48:40|45.27|45.27|45.36|45.36|45.36|45.36|45.27|45.27|0
1628624930000|2021-08-10 19:48:50|45.35|45.35|45.34|45.34|45.35|45.35|45.34|45.34|0
1628624940000|2021-08-10 19:49:00|45.35|45.35|45.34|45.34|45.35|45.35|45.34|45.34|0
1628624950000|2021-08-10 19:49:10|45.36|45.36|45.36|45.36|45.36|45.36|45.36|45.36|0
1628624960000|2021-08-10 19:49:20|45.34|45.34|45.34|45.34|45.34|45.34|45.34|45.34|0
1628624970000|2021-08-10 19:49:30|45.31|45.31|45.32|45.32|45.32|45.32|45.31|45.31|0
1628624980000|2021-08-10 19:49:40|45.31|45.31|45.31|45.31|45.31|45.31|45.31|45.31|0
1628624990000|2021-08-10 19:49:50|45.33|45.33|45.32|45.32|45.33|45.33|45.32|45.32|0
1628625000000|2021-08-10 19:50:00|45.28|45.28|45.27|45.27|45.28|45.28|45.27|45.27|0
1628625010000|2021-08-10 19:50:10|45.26|45.26|45.27|45.27|45.27|45.27|45.26|45.26|0
1628625020000|2021-08-10 19:50:20|45.26|45.26|45.25|45.25|45.26|45.26|45.25|45.25|0
1628625030000|2021-08-10 19:50:30|45.24|45.24|45.24|45.24|45.24|45.24|45.24|45.24|0
1628625040000|2021-08-10 19:50:40|45.22|45.22|45.22|45.22|45.22|45.22|45.22|45.22|0
1628625050000|2021-08-10 19:50:50|45.25|45.25|45.24|45.24|45.25|45.25|45.24|45.24|0
1628625060000|2021-08-10 19:51:00|45.23|45.23|45.23|45.23|45.23|45.23|45.23|45.23|0
1628625070000|2021-08-10 19:51:10|45.21|45.21|45.21|45.21|45.21|45.21|45.21|45.21|0
1628625080000|2021-08-10 19:51:20|45.2|45.2|45.2|45.2|45.2|45.2|45.2|45.2|0
1628625090000|2021-08-10 19:51:30|45.18|45.18|45.17|45.17|45.18|45.18|45.17|45.17|0
1628625100000|2021-08-10 19:51:40|45.18|45.18|45.21|45.21|45.21|45.21|45.18|45.18|0
1628625110000|2021-08-10 19:51:50|45.2|45.2|45.19|45.19|45.2|45.2|45.19|45.19|0
1628625120000|2021-08-10 19:52:00|45.21|45.21|45.21|45.21|45.21|45.21|45.21|45.21|0
1628625130000|2021-08-10 19:52:10|45.2|45.2|45.19|45.19|45.2|45.2|45.19|45.19|0
1628625140000|2021-08-10 19:52:20|45.2|45.2|45.21|45.21|45.21|45.21|45.2|45.2|0
1628625150000|2021-08-10 19:52:30|45.23|45.23|45.22|45.22|45.23|45.23|45.22|45.22|0
1628625170000|2021-08-10 19:52:50|45.24|45.24|45.24|45.24|45.24|45.24|45.24|45.24|0
1628625190000|2021-08-10 19:53:10|45.25|45.25|45.25|45.25|45.25|45.25|45.25|45.25|0
1628625200000|2021-08-10 19:53:20|45.24|45.24|45.24|45.24|45.24|45.24|45.24|45.24|0
1628625210000|2021-08-10 19:53:30|45.23|45.23|45.23|45.23|45.23|45.23|45.23|45.23|0
1628625220000|2021-08-10 19:53:40|45.26|45.26|45.25|45.25|45.26|45.26|45.25|45.25|0
1628625230000|2021-08-10 19:53:50|45.28|45.28|45.26|45.26|45.28|45.28|45.26|45.26|0
1628625240000|2021-08-10 19:54:00|45.29|45.29|45.28|45.28|45.29|45.29|45.28|45.28|0
1628625250000|2021-08-10 19:54:10|45.26|45.26|45.25|45.25|45.26|45.26|45.25|45.25|0
1628625260000|2021-08-10 19:54:20|45.24|45.24|45.24|45.24|45.24|45.24|45.24|45.24|0
1628625280000|2021-08-10 19:54:40|45.22|45.22|45.22|45.22|45.22|45.22|45.22|45.22|0
1628625290000|2021-08-10 19:54:50|45.23|45.23|45.23|45.23|45.23|45.23|45.23|45.23|0
1628625300000|2021-08-10 19:55:00|45.25|45.25|45.25|45.25|45.25|45.25|45.25|45.25|0
1628625310000|2021-08-10 19:55:10|45.28|45.28|45.27|45.27|45.28|45.28|45.27|45.27|0
1628625320000|2021-08-10 19:55:20|45.28|45.28|45.26|45.26|45.28|45.28|45.26|45.26|0
1628625330000|2021-08-10 19:55:30|45.24|45.24|45.26|45.26|45.26|45.26|45.24|45.24|0
1628625340000|2021-08-10 19:55:40|45.25|45.25|45.23|45.23|45.25|45.25|45.23|45.23|0
1628625350000|2021-08-10 19:55:50|45.21|45.21|45.21|45.21|45.21|45.21|45.21|45.21|0
1628625360000|2021-08-10 19:56:00|45.15|45.15|45.15|45.15|45.15|45.15|45.15|45.15|0
1628625370000|2021-08-10 19:56:10|45.17|45.17|45.17|45.17|45.17|45.17|45.17|45.17|0
1628625380000|2021-08-10 19:56:20|45.2|45.2|45.2|45.2|45.2|45.2|45.2|45.2|0
1628625390000|2021-08-10 19:56:30|45.19|45.19|45.19|45.19|45.19|45.19|45.19|45.19|0
1628625400000|2021-08-10 19:56:40|45.17|45.17|45.19|45.19|45.19|45.19|45.17|45.17|0
1628625410000|2021-08-10 19:56:50|45.18|45.18|45.18|45.18|45.18|45.18|45.18|45.18|0
1628625420000|2021-08-10 19:57:00|45.15|45.15|45.16|45.16|45.16|45.16|45.15|45.15|0
1628625430000|2021-08-10 19:57:10|45.14|45.14|45.16|45.16|45.16|45.16|45.14|45.14|0
1628625450000|2021-08-10 19:57:30|45.14|45.14|45.14|45.14|45.14|45.14|45.14|45.14|0
1628625470000|2021-08-10 19:57:50|45.13|45.13|45.13|45.13|45.13|45.13|45.13|45.13|0
1628625480000|2021-08-10 19:58:00|45.17|45.17|45.14|45.14|45.17|45.17|45.14|45.14|0
1628625490000|2021-08-10 19:58:10|45.15|45.15|45.18|45.18|45.18|45.18|45.15|45.15|0
1628625500000|2021-08-10 19:58:20|45.17|45.17|45.17|45.17|45.17|45.17|45.17|45.17|0
1628625510000|2021-08-10 19:58:30|45.16|45.16|45.15|45.15|45.16|45.16|45.15|45.15|0
1628625530000|2021-08-10 19:58:50|45.14|45.14|45.14|45.14|45.14|45.14|45.14|45.14|0
1628625540000|2021-08-10 19:59:00|45.08|45.08|45.08|45.08|45.08|45.08|45.08|45.08|0
1628625560000|2021-08-10 19:59:20|45.04|45.04|45.11|45.11|45.11|45.11|45.04|45.04|0
1628625570000|2021-08-10 19:59:30|45.1|45.1|45.1|45.1|45.1|45.1|45.1|45.1|0
1628625580000|2021-08-10 19:59:40|45.12|45.12|45.18|45.18|45.18|45.18|45.12|45.12|0
1628625590000|2021-08-10 19:59:50|45.14|45.14|45.13|45.13|45.14|45.14|45.13|45.13|0
1628625600000|2021-08-10 20:00:00|45.17|45.17|45.08|45.08|45.17|45.17|45.08|45.08|0
1628688610000|2021-08-11 13:30:10|45.58|45.58|45.57|45.57|45.58|45.58|45.57|45.57|0
1628688620000|2021-08-11 13:30:20|45.41|45.41|45.59|45.59|45.59|45.59|45.41|45.41|0
1628688630000|2021-08-11 13:30:30|45.6|45.6|45.56|45.56|45.6|45.6|45.56|45.56|0
1628688640000|2021-08-11 13:30:40|45.48|45.48|45.51|45.51|45.51|45.51|45.48|45.48|0
1628688650000|2021-08-11 13:30:50|45.48|45.48|45.56|45.56|45.56|45.56|45.48|45.48|0
1628688660000|2021-08-11 13:31:00|45.5|45.5|45.47|45.47|45.5|45.5|45.47|45.47|0
1628688670000|2021-08-11 13:31:10|45.25|45.25|45.31|45.31|45.31|45.31|45.25|45.25|0
1628688680000|2021-08-11 13:31:20|45.18|45.18|45.26|45.26|45.26|45.26|45.18|45.18|0
1628688690000|2021-08-11 13:31:30|45.21|45.21|45.22|45.22|45.22|45.22|45.21|45.21|0
1628688700000|2021-08-11 13:31:40|45.23|45.23|45.27|45.27|45.27|45.27|45.23|45.23|0
1628688710000|2021-08-11 13:31:50|45.36|45.36|45.26|45.26|45.36|45.36|45.26|45.26|0
1628688720000|2021-08-11 13:32:00|45.25|45.25|45.21|45.21|45.25|45.25|45.21|45.21|0
1628688730000|2021-08-11 13:32:10|45.26|45.26|45.21|45.21|45.26|45.26|45.21|45.21|0
1628688740000|2021-08-11 13:32:20|45.19|45.19|45.24|45.24|45.24|45.24|45.19|45.19|0
1628688750000|2021-08-11 13:32:30|45.08|45.08|45.04|45.04|45.08|45.08|45.04|45.04|0
1628688760000|2021-08-11 13:32:40|45.07|45.07|45.06|45.06|45.07|45.07|45.06|45.06|0
1628688770000|2021-08-11 13:32:50|45.14|45.14|45.14|45.14|45.14|45.14|45.14|45.14|0
1628688780000|2021-08-11 13:33:00|45.29|45.29|45.31|45.31|45.31|45.31|45.29|45.29|0
1628688790000|2021-08-11 13:33:10|45.34|45.34|45.29|45.29|45.34|45.34|45.29|45.29|0
1628688810000|2021-08-11 13:33:30|45.3|45.3|45.31|45.31|45.31|45.31|45.3|45.3|0
1628688820000|2021-08-11 13:33:40|45.27|45.27|45.29|45.29|45.29|45.29|45.27|45.27|0
1628688830000|2021-08-11 13:33:50|45.26|45.26|45.28|45.28|45.28|45.28|45.26|45.26|0
1628688840000|2021-08-11 13:34:00|45.16|45.16|45.16|45.16|45.16|45.16|45.16|45.16|0
1628688850000|2021-08-11 13:34:10|45.22|45.22|45.19|45.19|45.22|45.22|45.19|45.19|0
1628688860000|2021-08-11 13:34:20|45.16|45.16|45.16|45.16|45.16|45.16|45.16|45.16|0
1628688870000|2021-08-11 13:34:30|45.13|45.13|45.19|45.19|45.19|45.19|45.13|45.13|0
1628688880000|2021-08-11 13:34:40|45.22|45.22|45.25|45.25|45.25|45.25|45.22|45.22|0
1628688890000|2021-08-11 13:34:50|45.19|45.19|45.07|45.07|45.19|45.19|45.07|45.07|0
1628688900000|2021-08-11 13:35:00|45.02|45.02|45.03|45.03|45.03|45.03|45.02|45.02|0
1628688910000|2021-08-11 13:35:10|45.01|45.01|45.01|45.01|45.01|45.01|45.01|45.01|0
1628688920000|2021-08-11 13:35:20|44.84|44.84|44.74|44.74|44.84|44.84|44.74|44.74|0
1628688930000|2021-08-11 13:35:30|44.57|44.57|44.7|44.7|44.7|44.7|44.57|44.57|0
1628688940000|2021-08-11 13:35:40|44.55|44.55|44.63|44.63|44.63|44.63|44.55|44.55|0
1628688950000|2021-08-11 13:35:50|44.66|44.66|44.74|44.74|44.74|44.74|44.66|44.66|0
1628688960000|2021-08-11 13:36:00|44.66|44.66|44.82|44.82|44.82|44.82|44.66|44.66|0
1628688970000|2021-08-11 13:36:10|44.8|44.8|44.81|44.81|44.81|44.81|44.8|44.8|0
1628688980000|2021-08-11 13:36:20|44.82|44.82|44.73|44.73|44.82|44.82|44.73|44.73|0
1628688990000|2021-08-11 13:36:30|44.61|44.61|44.63|44.63|44.63|44.63|44.61|44.61|0
1628689000000|2021-08-11 13:36:40|44.58|44.58|44.48|44.48|44.58|44.58|44.48|44.48|0
1628689010000|2021-08-11 13:36:50|44.56|44.56|44.51|44.51|44.56|44.56|44.51|44.51|0
1628689020000|2021-08-11 13:37:00|44.43|44.43|43.93|43.93|44.43|44.43|43.93|43.93|0
1628689030000|2021-08-11 13:37:10|44.08|44.08|44|44|44.08|44.08|44|44|0
1628689040000|2021-08-11 13:37:20|43.91|43.91|43.86|43.86|43.91|43.91|43.86|43.86|0
1628689050000|2021-08-11 13:37:30|43.9|43.9|43.89|43.89|43.9|43.9|43.89|43.89|0
1628689060000|2021-08-11 13:37:40|43.97|43.97|43.97|43.97|43.97|43.97|43.97|43.97|0
1628689070000|2021-08-11 13:37:50|44.02|44.02|43.99|43.99|44.02|44.02|43.99|43.99|0
1628689080000|2021-08-11 13:38:00|44.17|44.17|44.17|44.17|44.17|44.17|44.17|44.17|0
1628689090000|2021-08-11 13:38:10|44.16|44.16|44.1|44.1|44.16|44.16|44.1|44.1|0
1628689100000|2021-08-11 13:38:20|44.17|44.17|44.11|44.11|44.17|44.17|44.11|44.11|0
1628689110000|2021-08-11 13:38:30|44.05|44.05|44.14|44.14|44.14|44.14|44.05|44.05|0
1628689120000|2021-08-11 13:38:40|44.11|44.11|44.04|44.04|44.11|44.11|44.04|44.04|0
1628689130000|2021-08-11 13:38:50|44.18|44.18|44.02|44.02|44.18|44.18|44.02|44.02|0
1628689140000|2021-08-11 13:39:00|44.05|44.05|44.05|44.05|44.05|44.05|44.05|44.05|0
1628689150000|2021-08-11 13:39:10|44.09|44.09|44.03|44.03|44.09|44.09|44.03|44.03|0
1628689160000|2021-08-11 13:39:20|44.02|44.02|43.88|43.88|44.02|44.02|43.88|43.88|0
1628689170000|2021-08-11 13:39:30|43.87|43.87|43.81|43.81|43.87|43.87|43.81|43.81|0
1628689180000|2021-08-11 13:39:40|43.8|43.8|43.78|43.78|43.8|43.8|43.78|43.78|0
1628689190000|2021-08-11 13:39:50|43.6|43.6|43.57|43.57|43.6|43.6|43.57|43.57|0
1628689200000|2021-08-11 13:40:00|43.58|43.58|43.71|43.71|43.71|43.71|43.58|43.58|0
1628689210000|2021-08-11 13:40:10|43.69|43.69|43.71|43.71|43.71|43.71|43.69|43.69|0
1628689220000|2021-08-11 13:40:20|43.76|43.76|43.85|43.85|43.85|43.85|43.76|43.76|0
1628689230000|2021-08-11 13:40:30|43.79|43.79|43.87|43.87|43.87|43.87|43.79|43.79|0
1628689240000|2021-08-11 13:40:40|43.88|43.88|43.9|43.9|43.9|43.9|43.88|43.88|0
1628689250000|2021-08-11 13:40:50|43.87|43.87|43.97|43.97|43.97|43.97|43.87|43.87|0
1628689260000|2021-08-11 13:41:00|44.03|44.03|44.16|44.16|44.16|44.16|44.03|44.03|0
1628689270000|2021-08-11 13:41:10|44.12|44.12|44.11|44.11|44.12|44.12|44.11|44.11|0
1628689280000|2021-08-11 13:41:20|44.05|44.05|44.01|44.01|44.05|44.05|44.01|44.01|0
1628689290000|2021-08-11 13:41:30|43.99|43.99|44.08|44.08|44.08|44.08|43.99|43.99|0
1628689300000|2021-08-11 13:41:40|44.14|44.14|44.14|44.14|44.14|44.14|44.14|44.14|0
1628689310000|2021-08-11 13:41:50|44.08|44.08|43.97|43.97|44.08|44.08|43.97|43.97|0
1628689320000|2021-08-11 13:42:00|43.98|43.98|44.03|44.03|44.03|44.03|43.98|43.98|0
1628689330000|2021-08-11 13:42:10|44.04|44.04|44.04|44.04|44.04|44.04|44.04|44.04|0
1628689340000|2021-08-11 13:42:20|43.81|43.81|43.86|43.86|43.86|43.86|43.81|43.81|0
1628689350000|2021-08-11 13:42:30|43.92|43.92|43.96|43.96|43.96|43.96|43.92|43.92|0
1628689360000|2021-08-11 13:42:40|43.92|43.92|43.87|43.87|43.92|43.92|43.87|43.87|0
1628689370000|2021-08-11 13:42:50|43.9|43.9|43.87|43.87|43.9|43.9|43.87|43.87|0
1628689380000|2021-08-11 13:43:00|43.92|43.92|43.94|43.94|43.94|43.94|43.92|43.92|0
1628689390000|2021-08-11 13:43:10|43.92|43.92|43.98|43.98|43.98|43.98|43.92|43.92|0
1628689400000|2021-08-11 13:43:20|43.94|43.94|43.94|43.94|43.94|43.94|43.94|43.94|0
1628689410000|2021-08-11 13:43:30|43.99|43.99|44.03|44.03|44.03|44.03|43.99|43.99|0
1628689420000|2021-08-11 13:43:40|43.99|43.99|44|44|44|44|43.99|43.99|0
1628689430000|2021-08-11 13:43:50|43.96|43.96|43.99|43.99|43.99|43.99|43.96|43.96|0
1628689440000|2021-08-11 13:44:00|43.97|43.97|43.98|43.98|43.98|43.98|43.97|43.97|0
1628689450000|2021-08-11 13:44:10|43.9|43.9|43.74|43.74|43.9|43.9|43.74|43.74|0
1628689460000|2021-08-11 13:44:20|43.91|43.91|43.89|43.89|43.91|43.91|43.89|43.89|0
1628689470000|2021-08-11 13:44:30|43.87|43.87|43.84|43.84|43.87|43.87|43.84|43.84|0
1628689480000|2021-08-11 13:44:40|43.8|43.8|43.73|43.73|43.8|43.8|43.73|43.73|0
1628689490000|2021-08-11 13:44:50|43.75|43.75|43.78|43.78|43.78|43.78|43.75|43.75|0
1628689500000|2021-08-11 13:45:00|43.79|43.79|43.87|43.87|43.87|43.87|43.79|43.79|0
1628689510000|2021-08-11 13:45:10|43.92|43.92|43.93|43.93|43.93|43.93|43.92|43.92|0
1628689520000|2021-08-11 13:45:20|43.97|43.97|43.97|43.97|43.97|43.97|43.97|43.97|0
1628689530000|2021-08-11 13:45:30|43.86|43.86|43.86|43.86|43.86|43.86|43.86|43.86|0
1628689540000|2021-08-11 13:45:40|43.85|43.85|43.87|43.87|43.87|43.87|43.85|43.85|0
1628689550000|2021-08-11 13:45:50|43.84|43.84|43.79|43.79|43.84|43.84|43.79|43.79|0
1628689560000|2021-08-11 13:46:00|43.83|43.83|43.96|43.96|43.96|43.96|43.83|43.83|0
1628689570000|2021-08-11 13:46:10|43.92|43.92|43.97|43.97|43.97|43.97|43.92|43.92|0
1628689580000|2021-08-11 13:46:20|43.94|43.94|44.03|44.03|44.03|44.03|43.94|43.94|0
1628689590000|2021-08-11 13:46:30|44.13|44.13|44.17|44.17|44.17|44.17|44.13|44.13|0
1628689600000|2021-08-11 13:46:40|44.19|44.19|44.19|44.19|44.19|44.19|44.19|44.19|0
1628689610000|2021-08-11 13:46:50|44.08|44.08|44.12|44.12|44.12|44.12|44.08|44.08|0
1628689620000|2021-08-11 13:47:00|44.09|44.09|44.12|44.12|44.12|44.12|44.09|44.09|0
1628689630000|2021-08-11 13:47:10|44.01|44.01|44.06|44.06|44.06|44.06|44.01|44.01|0
1628689640000|2021-08-11 13:47:20|44.12|44.12|44.12|44.12|44.12|44.12|44.12|44.12|0
1628689650000|2021-08-11 13:47:30|44.08|44.08|44.08|44.08|44.08|44.08|44.08|44.08|0
1628689660000|2021-08-11 13:47:40|44.12|44.12|44.1|44.1|44.12|44.12|44.1|44.1|0
1628689670000|2021-08-11 13:47:50|44.11|44.11|44.17|44.17|44.17|44.17|44.11|44.11|0
1628689680000|2021-08-11 13:48:00|44.06|44.06|44.04|44.04|44.06|44.06|44.04|44.04|0
1628689690000|2021-08-11 13:48:10|43.96|43.96|44.03|44.03|44.03|44.03|43.96|43.96|0
1628689700000|2021-08-11 13:48:20|43.96|43.96|43.97|43.97|43.97|43.97|43.96|43.96|0
1628689710000|2021-08-11 13:48:30|43.87|43.87|43.94|43.94|43.94|43.94|43.87|43.87|0
1628689720000|2021-08-11 13:48:40|43.88|43.88|43.87|43.87|43.88|43.88|43.87|43.87|0
1628689730000|2021-08-11 13:48:50|43.79|43.79|43.83|43.83|43.83|43.83|43.79|43.79|0
1628689740000|2021-08-11 13:49:00|43.91|43.91|44.02|44.02|44.02|44.02|43.91|43.91|0
1628689750000|2021-08-11 13:49:10|43.96|43.96|44|44|44|44|43.96|43.96|0
1628689760000|2021-08-11 13:49:20|43.9|43.9|44.03|44.03|44.03|44.03|43.9|43.9|0
1628689770000|2021-08-11 13:49:30|44.02|44.02|43.95|43.95|44.02|44.02|43.95|43.95|0
1628689780000|2021-08-11 13:49:40|44.01|44.01|43.97|43.97|44.01|44.01|43.97|43.97|0
1628689790000|2021-08-11 13:49:50|43.96|43.96|44|44|44|44|43.96|43.96|0
1628689800000|2021-08-11 13:50:00|43.96|43.96|44|44|44|44|43.96|43.96|0
1628689810000|2021-08-11 13:50:10|43.9|43.9|43.9|43.9|43.9|43.9|43.9|43.9|0
1628689820000|2021-08-11 13:50:20|43.91|43.91|43.94|43.94|43.94|43.94|43.91|43.91|0
1628689830000|2021-08-11 13:50:30|43.88|43.88|43.9|43.9|43.9|43.9|43.88|43.88|0
1628689840000|2021-08-11 13:50:40|43.94|43.94|43.8|43.8|43.94|43.94|43.8|43.8|0
1628689850000|2021-08-11 13:50:50|43.92|43.92|43.93|43.93|43.93|43.93|43.92|43.92|0
1628689860000|2021-08-11 13:51:00|43.89|43.89|43.91|43.91|43.91|43.91|43.89|43.89|0
1628689870000|2021-08-11 13:51:10|43.88|43.88|43.82|43.82|43.88|43.88|43.82|43.82|0
1628689880000|2021-08-11 13:51:20|43.87|43.87|43.81|43.81|43.87|43.87|43.81|43.81|0
1628689890000|2021-08-11 13:51:30|43.85|43.85|43.83|43.83|43.85|43.85|43.83|43.83|0
1628689900000|2021-08-11 13:51:40|43.8|43.8|43.82|43.82|43.82|43.82|43.8|43.8|0
1628689910000|2021-08-11 13:51:50|43.62|43.62|43.75|43.75|43.75|43.75|43.62|43.62|0
1628689920000|2021-08-11 13:52:00|43.66|43.66|43.68|43.68|43.68|43.68|43.66|43.66|0
1628689930000|2021-08-11 13:52:10|43.66|43.66|43.66|43.66|43.66|43.66|43.66|43.66|0
1628689940000|2021-08-11 13:52:20|43.67|43.67|43.66|43.66|43.67|43.67|43.66|43.66|0
1628689950000|2021-08-11 13:52:30|43.73|43.73|43.72|43.72|43.73|43.73|43.72|43.72|0
1628689960000|2021-08-11 13:52:40|43.78|43.78|43.63|43.63|43.78|43.78|43.63|43.63|0
1628689970000|2021-08-11 13:52:50|43.59|43.59|43.57|43.57|43.59|43.59|43.57|43.57|0
1628689980000|2021-08-11 13:53:00|43.54|43.54|43.58|43.58|43.58|43.58|43.54|43.54|0
1628689990000|2021-08-11 13:53:10|43.61|43.61|43.62|43.62|43.62|43.62|43.61|43.61|0
1628690000000|2021-08-11 13:53:20|43.57|43.57|43.58|43.58|43.58|43.58|43.57|43.57|0
1628690010000|2021-08-11 13:53:30|43.05|43.05|43.42|43.42|43.42|43.42|43.05|43.05|0
1628690020000|2021-08-11 13:53:40|43.32|43.32|43.38|43.38|43.38|43.38|43.32|43.32|0
1628690030000|2021-08-11 13:53:50|43.25|43.25|43.27|43.27|43.27|43.27|43.25|43.25|0
1628690040000|2021-08-11 13:54:00|43.28|43.28|43.21|43.21|43.28|43.28|43.21|43.21|0
1628690050000|2021-08-11 13:54:10|43.23|43.23|43.24|43.24|43.24|43.24|43.23|43.23|0
1628690060000|2021-08-11 13:54:20|43.25|43.25|43.2|43.2|43.25|43.25|43.2|43.2|0
1628690070000|2021-08-11 13:54:30|43.29|43.29|43.28|43.28|43.29|43.29|43.28|43.28|0
1628690080000|2021-08-11 13:54:40|43.25|43.25|43.24|43.24|43.25|43.25|43.24|43.24|0
1628690090000|2021-08-11 13:54:50|43.28|43.28|43.22|43.22|43.28|43.28|43.22|43.22|0
1628690100000|2021-08-11 13:55:00|43.21|43.21|43.22|43.22|43.22|43.22|43.21|43.21|0
1628690110000|2021-08-11 13:55:10|43.14|43.14|43.13|43.13|43.14|43.14|43.13|43.13|0
1628690120000|2021-08-11 13:55:20|43.11|43.11|42.94|42.94|43.11|43.11|42.94|42.94|0
1628690130000|2021-08-11 13:55:30|42.96|42.96|42.98|42.98|42.98|42.98|42.96|42.96|0
1628690140000|2021-08-11 13:55:40|42.9|42.9|42.96|42.96|42.96|42.96|42.9|42.9|0
1628690150000|2021-08-11 13:55:50|42.97|42.97|43.02|43.02|43.02|43.02|42.97|42.97|0
1628690160000|2021-08-11 13:56:00|43.08|43.08|43.08|43.08|43.08|43.08|43.08|43.08|0
1628690170000|2021-08-11 13:56:10|43.13|43.13|43.1|43.1|43.13|43.13|43.1|43.1|0
1628690180000|2021-08-11 13:56:20|43.06|43.06|43.09|43.09|43.09|43.09|43.06|43.06|0
1628690190000|2021-08-11 13:56:30|43.08|43.08|43.08|43.08|43.08|43.08|43.08|43.08|0
1628690200000|2021-08-11 13:56:40|42.95|42.95|42.95|42.95|42.95|42.95|42.95|42.95|0
1628690210000|2021-08-11 13:56:50|43.06|43.06|42.97|42.97|43.06|43.06|42.97|42.97|0
1628690220000|2021-08-11 13:57:00|42.98|42.98|42.96|42.96|42.98|42.98|42.96|42.96|0
1628690230000|2021-08-11 13:57:10|42.97|42.97|43.01|43.01|43.01|43.01|42.97|42.97|0
1628690240000|2021-08-11 13:57:20|42.99|42.99|42.98|42.98|42.99|42.99|42.98|42.98|0
1628690250000|2021-08-11 13:57:30|42.92|42.92|42.89|42.89|42.92|42.92|42.89|42.89|0
1628690260000|2021-08-11 13:57:40|42.85|42.85|42.85|42.85|42.85|42.85|42.85|42.85|0
1628690270000|2021-08-11 13:57:50|42.8|42.8|42.9|42.9|42.9|42.9|42.8|42.8|0
1628690280000|2021-08-11 13:58:00|42.85|42.85|42.82|42.82|42.85|42.85|42.82|42.82|0
1628690290000|2021-08-11 13:58:10|42.9|42.9|42.76|42.76|42.9|42.9|42.76|42.76|0
1628690300000|2021-08-11 13:58:20|42.77|42.77|42.78|42.78|42.78|42.78|42.77|42.77|0
1628690310000|2021-08-11 13:58:30|42.8|42.8|42.8|42.8|42.8|42.8|42.8|42.8|0
1628690320000|2021-08-11 13:58:40|42.86|42.86|42.9|42.9|42.9|42.9|42.86|42.86|0
1628690330000|2021-08-11 13:58:50|42.97|42.97|42.88|42.88|42.97|42.97|42.88|42.88|0
1628690340000|2021-08-11 13:59:00|42.89|42.89|42.75|42.75|42.89|42.89|42.75|42.75|0
1628690350000|2021-08-11 13:59:10|42.87|42.87|42.83|42.83|42.87|42.87|42.83|42.83|0
1628690360000|2021-08-11 13:59:20|42.86|42.86|42.91|42.91|42.91|42.91|42.86|42.86|0
1628690370000|2021-08-11 13:59:30|42.85|42.85|42.79|42.79|42.85|42.85|42.79|42.79|0
1628690380000|2021-08-11 13:59:40|42.89|42.89|42.99|42.99|42.99|42.99|42.89|42.89|0
1628690390000|2021-08-11 13:59:50|43.1|43.1|42.98|42.98|43.1|43.1|42.98|42.98|0
1628690400000|2021-08-11 14:00:00|43.02|43.02|42.94|42.94|43.02|43.02|42.94|42.94|0
1628690410000|2021-08-11 14:00:10|43.15|43.15|43.33|43.33|43.33|43.33|43.15|43.15|0
1628690420000|2021-08-11 14:00:20|43.18|43.18|43.18|43.18|43.18|43.18|43.18|43.18|0
1628690430000|2021-08-11 14:00:30|43.25|43.25|43.26|43.26|43.26|43.26|43.25|43.25|0
1628690440000|2021-08-11 14:00:40|43.31|43.31|43.19|43.19|43.31|43.31|43.19|43.19|0
1628690450000|2021-08-11 14:00:50|43.29|43.29|43.22|43.22|43.29|43.29|43.22|43.22|0
1628690460000|2021-08-11 14:01:00|43.24|43.24|43.24|43.24|43.24|43.24|43.24|43.24|0
1628690470000|2021-08-11 14:01:10|43.19|43.19|43.13|43.13|43.19|43.19|43.13|43.13|0
1628690480000|2021-08-11 14:01:20|43.21|43.21|43.12|43.12|43.21|43.21|43.12|43.12|0
1628690490000|2021-08-11 14:01:30|43.24|43.24|43.22|43.22|43.24|43.24|43.22|43.22|0
1628690500000|2021-08-11 14:01:40|43.19|43.19|43.24|43.24|43.24|43.24|43.19|43.19|0
1628690510000|2021-08-11 14:01:50|43.18|43.18|43.19|43.19|43.19|43.19|43.18|43.18|0
1628690520000|2021-08-11 14:02:00|43.17|43.17|43.22|43.22|43.22|43.22|43.17|43.17|0
1628690530000|2021-08-11 14:02:10|43.21|43.21|43.23|43.23|43.23|43.23|43.21|43.21|0
1628690540000|2021-08-11 14:02:20|43.34|43.34|43.3|43.3|43.34|43.34|43.3|43.3|0
1628690550000|2021-08-11 14:02:30|43.36|43.36|43.36|43.36|43.36|43.36|43.36|43.36|0
1628690560000|2021-08-11 14:02:40|43.35|43.35|43.32|43.32|43.35|43.35|43.32|43.32|0
1628690570000|2021-08-11 14:02:50|43.28|43.28|43.29|43.29|43.29|43.29|43.28|43.28|0
1628690580000|2021-08-11 14:03:00|43.36|43.36|43.37|43.37|43.37|43.37|43.36|43.36|0
1628690590000|2021-08-11 14:03:10|43.36|43.36|43.36|43.36|43.36|43.36|43.36|43.36|0
1628690600000|2021-08-11 14:03:20|43.34|43.34|43.31|43.31|43.34|43.34|43.31|43.31|0
1628690610000|2021-08-11 14:03:30|43.34|43.34|43.37|43.37|43.37|43.37|43.34|43.34|0
1628690620000|2021-08-11 14:03:40|43.36|43.36|43.29|43.29|43.36|43.36|43.29|43.29|0
1628690630000|2021-08-11 14:03:50|43.32|43.32|43.33|43.33|43.33|43.33|43.32|43.32|0
1628690640000|2021-08-11 14:04:00|43.27|43.27|43.21|43.21|43.27|43.27|43.21|43.21|0
1628690650000|2021-08-11 14:04:10|43.32|43.32|43.15|43.15|43.32|43.32|43.15|43.15|0
1628690660000|2021-08-11 14:04:20|43.07|43.07|43.2|43.2|43.2|43.2|43.07|43.07|0
1628690670000|2021-08-11 14:04:30|43.16|43.16|43.2|43.2|43.2|43.2|43.16|43.16|0
1628690680000|2021-08-11 14:04:40|43.16|43.16|43.2|43.2|43.2|43.2|43.16|43.16|0
1628690690000|2021-08-11 14:04:50|43.15|43.15|43.15|43.15|43.15|43.15|43.15|43.15|0
1628690700000|2021-08-11 14:05:00|43.19|43.19|43.21|43.21|43.21|43.21|43.19|43.19|0
1628690710000|2021-08-11 14:05:10|43.18|43.18|43.14|43.14|43.18|43.18|43.14|43.14|0
1628690720000|2021-08-11 14:05:20|43.11|43.11|43.16|43.16|43.16|43.16|43.11|43.11|0
1628690730000|2021-08-11 14:05:30|43.19|43.19|43.16|43.16|43.19|43.19|43.16|43.16|0
1628690740000|2021-08-11 14:05:40|43.18|43.18|43.23|43.23|43.23|43.23|43.18|43.18|0
1628690750000|2021-08-11 14:05:50|43.14|43.14|43.22|43.22|43.22|43.22|43.14|43.14|0
1628690760000|2021-08-11 14:06:00|43.2|43.2|43.14|43.14|43.2|43.2|43.14|43.14|0
1628690770000|2021-08-11 14:06:10|43.12|43.12|43.17|43.17|43.17|43.17|43.12|43.12|0
1628690780000|2021-08-11 14:06:20|43.1|43.1|43.05|43.05|43.1|43.1|43.05|43.05|0
1628690790000|2021-08-11 14:06:30|43.12|43.12|43.18|43.18|43.18|43.18|43.12|43.12|0
1628690800000|2021-08-11 14:06:40|43.13|43.13|43.11|43.11|43.13|43.13|43.11|43.11|0
1628690810000|2021-08-11 14:06:50|43.08|43.08|43.23|43.23|43.23|43.23|43.08|43.08|0
1628690820000|2021-08-11 14:07:00|43.14|43.14|43.21|43.21|43.21|43.21|43.14|43.14|0
1628690830000|2021-08-11 14:07:10|43.18|43.18|43.12|43.12|43.18|43.18|43.12|43.12|0
1628690840000|2021-08-11 14:07:20|43.09|43.09|43.1|43.1|43.1|43.1|43.09|43.09|0
1628690860000|2021-08-11 14:07:40|43.11|43.11|43.08|43.08|43.11|43.11|43.08|43.08|0
1628690870000|2021-08-11 14:07:50|43.09|43.09|43.04|43.04|43.09|43.09|43.04|43.04|0
1628690880000|2021-08-11 14:08:00|43.01|43.01|43.04|43.04|43.04|43.04|43.01|43.01|0
1628690890000|2021-08-11 14:08:10|43.02|43.02|43.08|43.08|43.08|43.08|43.02|43.02|0
1628690900000|2021-08-11 14:08:20|43.03|43.03|43.1|43.1|43.1|43.1|43.03|43.03|0
1628690910000|2021-08-11 14:08:30|43.11|43.11|43.09|43.09|43.11|43.11|43.09|43.09|0
1628690920000|2021-08-11 14:08:40|43.12|43.12|43.08|43.08|43.12|43.12|43.08|43.08|0
1628690930000|2021-08-11 14:08:50|43.15|43.15|43.15|43.15|43.15|43.15|43.15|43.15|0
1628690940000|2021-08-11 14:09:00|43.17|43.17|43.14|43.14|43.17|43.17|43.14|43.14|0
1628690950000|2021-08-11 14:09:10|43.09|43.09|43.09|43.09|43.09|43.09|43.09|43.09|0
1628690960000|2021-08-11 14:09:20|43.06|43.06|43.06|43.06|43.06|43.06|43.06|43.06|0
1628690970000|2021-08-11 14:09:30|42.96|42.96|43.02|43.02|43.02|43.02|42.96|42.96|0
1628690980000|2021-08-11 14:09:40|43|43|43.06|43.06|43.06|43.06|43|43|0
1628690990000|2021-08-11 14:09:50|43.02|43.02|43.06|43.06|43.06|43.06|43.02|43.02|0
1628691000000|2021-08-11 14:10:00|43.11|43.11|43.13|43.13|43.13|43.13|43.11|43.11|0
1628691010000|2021-08-11 14:10:10|43.08|43.08|43.05|43.05|43.08|43.08|43.05|43.05|0
1628691020000|2021-08-11 14:10:20|43.07|43.07|43.1|43.1|43.1|43.1|43.07|43.07|0
1628691030000|2021-08-11 14:10:30|43.13|43.13|43.13|43.13|43.13|43.13|43.13|43.13|0
1628691040000|2021-08-11 14:10:40|43.1|43.1|43.13|43.13|43.13|43.13|43.1|43.1|0
1628691050000|2021-08-11 14:10:50|43.16|43.16|43.16|43.16|43.16|43.16|43.16|43.16|0
1628691060000|2021-08-11 14:11:00|43.13|43.13|43.16|43.16|43.16|43.16|43.13|43.13|0
1628691070000|2021-08-11 14:11:10|43.15|43.15|43.18|43.18|43.18|43.18|43.15|43.15|0
1628691080000|2021-08-11 14:11:20|43.41|43.41|43.41|43.41|43.41|43.41|43.41|43.41|0
1628691090000|2021-08-11 14:11:30|43.43|43.43|43.46|43.46|43.46|43.46|43.43|43.43|0
1628691100000|2021-08-11 14:11:40|43.5|43.5|43.5|43.5|43.5|43.5|43.5|43.5|0
1628691110000|2021-08-11 14:11:50|43.53|43.53|43.61|43.61|43.61|43.61|43.53|43.53|0
1628691120000|2021-08-11 14:12:00|43.58|43.58|43.71|43.71|43.71|43.71|43.58|43.58|0
1628691130000|2021-08-11 14:12:10|43.7|43.7|43.71|43.71|43.71|43.71|43.7|43.7|0
1628691140000|2021-08-11 14:12:20|43.72|43.72|43.75|43.75|43.75|43.75|43.72|43.72|0
1628691150000|2021-08-11 14:12:30|43.76|43.76|43.7|43.7|43.76|43.76|43.7|43.7|0
1628691160000|2021-08-11 14:12:40|43.69|43.69|43.65|43.65|43.69|43.69|43.65|43.65|0
1628691170000|2021-08-11 14:12:50|43.7|43.7|43.77|43.77|43.77|43.77|43.7|43.7|0
1628691180000|2021-08-11 14:13:00|43.72|43.72|43.68|43.68|43.72|43.72|43.68|43.68|0
1628691190000|2021-08-11 14:13:10|43.63|43.63|43.71|43.71|43.71|43.71|43.63|43.63|0
1628691200000|2021-08-11 14:13:20|43.66|43.66|43.66|43.66|43.66|43.66|43.66|43.66|0
1628691210000|2021-08-11 14:13:30|43.67|43.67|43.67|43.67|43.67|43.67|43.67|43.67|0
1628691220000|2021-08-11 14:13:40|43.63|43.63|43.63|43.63|43.63|43.63|43.63|43.63|0
1628691230000|2021-08-11 14:13:50|43.59|43.59|43.6|43.6|43.6|43.6|43.59|43.59|0
1628691240000|2021-08-11 14:14:00|43.62|43.62|43.63|43.63|43.63|43.63|43.62|43.62|0
1628691250000|2021-08-11 14:14:10|43.6|43.6|43.59|43.59|43.6|43.6|43.59|43.59|0
1628691260000|2021-08-11 14:14:20|43.58|43.58|43.55|43.55|43.58|43.58|43.55|43.55|0
1628691270000|2021-08-11 14:14:30|43.57|43.57|43.56|43.56|43.57|43.57|43.56|43.56|0
1628691280000|2021-08-11 14:14:40|43.52|43.52|43.58|43.58|43.58|43.58|43.52|43.52|0
1628691290000|2021-08-11 14:14:50|43.61|43.61|43.65|43.65|43.65|43.65|43.61|43.61|0
1628691300000|2021-08-11 14:15:00|43.62|43.62|43.56|43.56|43.62|43.62|43.56|43.56|0
1628691310000|2021-08-11 14:15:10|43.54|43.54|43.54|43.54|43.54|43.54|43.54|43.54|0
1628691320000|2021-08-11 14:15:20|43.61|43.61|43.6|43.6|43.61|43.61|43.6|43.6|0
1628691330000|2021-08-11 14:15:30|43.59|43.59|43.6|43.6|43.6|43.6|43.59|43.59|0
1628691340000|2021-08-11 14:15:40|43.62|43.62|43.6|43.6|43.62|43.62|43.6|43.6|0
1628691350000|2021-08-11 14:15:50|43.58|43.58|43.56|43.56|43.58|43.58|43.56|43.56|0
1628691360000|2021-08-11 14:16:00|43.61|43.61|43.61|43.61|43.61|43.61|43.61|43.61|0
1628691370000|2021-08-11 14:16:10|43.58|43.58|43.58|43.58|43.58|43.58|43.58|43.58|0
1628691380000|2021-08-11 14:16:20|43.57|43.57|43.56|43.56|43.57|43.57|43.56|43.56|0
1628691390000|2021-08-11 14:16:30|43.47|43.47|43.47|43.47|43.47|43.47|43.47|43.47|0
1628691400000|2021-08-11 14:16:40|43.56|43.56|43.51|43.51|43.56|43.56|43.51|43.51|0
1628691410000|2021-08-11 14:16:50|43.49|43.49|43.49|43.49|43.49|43.49|43.49|43.49|0
1628691420000|2021-08-11 14:17:00|43.54|43.54|43.52|43.52|43.54|43.54|43.52|43.52|0
1628691430000|2021-08-11 14:17:10|43.59|43.59|43.56|43.56|43.59|43.59|43.56|43.56|0
1628691440000|2021-08-11 14:17:20|43.6|43.6|43.58|43.58|43.6|43.6|43.58|43.58|0
1628691450000|2021-08-11 14:17:30|43.52|43.52|43.52|43.52|43.52|43.52|43.52|43.52|0
1628691460000|2021-08-11 14:17:40|43.51|43.51|43.51|43.51|43.51|43.51|43.51|43.51|0
1628691470000|2021-08-11 14:17:50|43.53|43.53|43.65|43.65|43.65|43.65|43.53|43.53|0
1628691480000|2021-08-11 14:18:00|43.59|43.59|43.62|43.62|43.62|43.62|43.59|43.59|0
1628691490000|2021-08-11 14:18:10|43.66|43.66|43.64|43.64|43.66|43.66|43.64|43.64|0
1628691500000|2021-08-11 14:18:20|43.57|43.57|43.61|43.61|43.61|43.61|43.57|43.57|0
1628691510000|2021-08-11 14:18:30|43.57|43.57|43.58|43.58|43.58|43.58|43.57|43.57|0
1628691520000|2021-08-11 14:18:40|43.61|43.61|43.53|43.53|43.61|43.61|43.53|43.53|0
1628691530000|2021-08-11 14:18:50|43.57|43.57|43.58|43.58|43.58|43.58|43.57|43.57|0
1628691540000|2021-08-11 14:19:00|43.53|43.53|43.53|43.53|43.53|43.53|43.53|43.53|0
1628691550000|2021-08-11 14:19:10|43.56|43.56|43.57|43.57|43.57|43.57|43.56|43.56|0
1628691560000|2021-08-11 14:19:20|43.58|43.58|43.58|43.58|43.58|43.58|43.58|43.58|0
1628691570000|2021-08-11 14:19:30|43.55|43.55|43.58|43.58|43.58|43.58|43.55|43.55|0
1628691580000|2021-08-11 14:19:40|43.6|43.6|43.54|43.54|43.6|43.6|43.54|43.54|0
1628691590000|2021-08-11 14:19:50|43.6|43.6|43.63|43.63|43.63|43.63|43.6|43.6|0
1628691600000|2021-08-11 14:20:00|43.65|43.65|43.61|43.61|43.65|43.65|43.61|43.61|0
1628691610000|2021-08-11 14:20:10|43.58|43.58|43.57|43.57|43.58|43.58|43.57|43.57|0
1628691620000|2021-08-11 14:20:20|43.52|43.52|43.52|43.52|43.52|43.52|43.52|43.52|0
1628691630000|2021-08-11 14:20:30|43.54|43.54|43.54|43.54|43.54|43.54|43.54|43.54|0
1628691640000|2021-08-11 14:20:40|43.55|43.55|43.54|43.54|43.55|43.55|43.54|43.54|0
1628691650000|2021-08-11 14:20:50|43.51|43.51|43.54|43.54|43.54|43.54|43.51|43.51|0
1628691660000|2021-08-11 14:21:00|43.47|43.47|43.43|43.43|43.47|43.47|43.43|43.43|0
1628691670000|2021-08-11 14:21:10|43.37|43.37|43.37|43.37|43.37|43.37|43.37|43.37|0
1628691680000|2021-08-11 14:21:20|43.35|43.35|43.36|43.36|43.36|43.36|43.35|43.35|0
1628691690000|2021-08-11 14:21:30|43.38|43.38|43.36|43.36|43.38|43.38|43.36|43.36|0
1628691700000|2021-08-11 14:21:40|43.32|43.32|43.32|43.32|43.32|43.32|43.32|43.32|0
1628691710000|2021-08-11 14:21:50|43.3|43.3|43.27|43.27|43.3|43.3|43.27|43.27|0
1628691720000|2021-08-11 14:22:00|43.32|43.32|43.29|43.29|43.32|43.32|43.29|43.29|0
1628691730000|2021-08-11 14:22:10|43.2|43.2|43.2|43.2|43.2|43.2|43.2|43.2|0
1628691740000|2021-08-11 14:22:20|43.12|43.12|43.16|43.16|43.16|43.16|43.12|43.12|0
1628691750000|2021-08-11 14:22:30|43.14|43.14|43.19|43.19|43.19|43.19|43.14|43.14|0
1628691760000|2021-08-11 14:22:40|43.25|43.25|43.28|43.28|43.28|43.28|43.25|43.25|0
1628691770000|2021-08-11 14:22:50|43.31|43.31|43.27|43.27|43.31|43.31|43.27|43.27|0
1628691780000|2021-08-11 14:23:00|43.22|43.22|43.23|43.23|43.23|43.23|43.22|43.22|0
1628691790000|2021-08-11 14:23:10|43.27|43.27|43.28|43.28|43.28|43.28|43.27|43.27|0
1628691800000|2021-08-11 14:23:20|43.44|43.44|43.36|43.36|43.44|43.44|43.36|43.36|0
1628691810000|2021-08-11 14:23:30|43.3|43.3|43.38|43.38|43.38|43.38|43.3|43.3|0
1628691820000|2021-08-11 14:23:40|43.33|43.33|43.33|43.33|43.33|43.33|43.33|43.33|0
1628691830000|2021-08-11 14:23:50|43.37|43.37|43.37|43.37|43.37|43.37|43.37|43.37|0
1628691840000|2021-08-11 14:24:00|43.38|43.38|43.32|43.32|43.38|43.38|43.32|43.32|0
1628691850000|2021-08-11 14:24:10|43.3|43.3|43.31|43.31|43.31|43.31|43.3|43.3|0
1628691860000|2021-08-11 14:24:20|43.3|43.3|43.3|43.3|43.3|43.3|43.3|43.3|0
1628691870000|2021-08-11 14:24:30|43.26|43.26|43.27|43.27|43.27|43.27|43.26|43.26|0
1628691880000|2021-08-11 14:24:40|43.3|43.3|43.31|43.31|43.31|43.31|43.3|43.3|0
1628691890000|2021-08-11 14:24:50|43.3|43.3|43.21|43.21|43.3|43.3|43.21|43.21|0
1628691900000|2021-08-11 14:25:00|43.22|43.22|43.25|43.25|43.25|43.25|43.22|43.22|0
1628691910000|2021-08-11 14:25:10|43.26|43.26|43.3|43.3|43.3|43.3|43.26|43.26|0
1628691920000|2021-08-11 14:25:20|43.26|43.26|43.3|43.3|43.3|43.3|43.26|43.26|0
1628691930000|2021-08-11 14:25:30|43.35|43.35|43.32|43.32|43.35|43.35|43.32|43.32|0
1628691940000|2021-08-11 14:25:40|43.34|43.34|43.29|43.29|43.34|43.34|43.29|43.29|0
1628691950000|2021-08-11 14:25:50|43.38|43.38|43.38|43.38|43.38|43.38|43.38|43.38|0
1628691960000|2021-08-11 14:26:00|43.37|43.37|43.37|43.37|43.37|43.37|43.37|43.37|0
1628691970000|2021-08-11 14:26:10|43.43|43.43|43.46|43.46|43.46|43.46|43.43|43.43|0
1628691980000|2021-08-11 14:26:20|43.48|43.48|43.48|43.48|43.48|43.48|43.48|43.48|0
1628691990000|2021-08-11 14:26:30|43.49|43.49|43.5|43.5|43.5|43.5|43.49|43.49|0
1628692000000|2021-08-11 14:26:40|43.51|43.51|43.52|43.52|43.52|43.52|43.51|43.51|0
1628692010000|2021-08-11 14:26:50|43.57|43.57|43.51|43.51|43.57|43.57|43.51|43.51|0
1628692020000|2021-08-11 14:27:00|43.46|43.46|43.51|43.51|43.51|43.51|43.46|43.46|0
1628692030000|2021-08-11 14:27:10|43.52|43.52|43.52|43.52|43.52|43.52|43.52|43.52|0
1628692040000|2021-08-11 14:27:20|43.6|43.6|43.57|43.57|43.6|43.6|43.57|43.57|0
1628692050000|2021-08-11 14:27:30|43.56|43.56|43.54|43.54|43.56|43.56|43.54|43.54|0
1628692060000|2021-08-11 14:27:40|43.57|43.57|43.58|43.58|43.58|43.58|43.57|43.57|0
1628692070000|2021-08-11 14:27:50|43.56|43.56|43.56|43.56|43.56|43.56|43.56|43.56|0
1628692080000|2021-08-11 14:28:00|43.59|43.59|43.59|43.59|43.59|43.59|43.59|43.59|0
1628692090000|2021-08-11 14:28:10|43.62|43.62|43.59|43.59|43.62|43.62|43.59|43.59|0
1628692100000|2021-08-11 14:28:20|43.62|43.62|43.61|43.61|43.62|43.62|43.61|43.61|0
1628692110000|2021-08-11 14:28:30|43.56|43.56|43.55|43.55|43.56|43.56|43.55|43.55|0
1628692120000|2021-08-11 14:28:40|43.57|43.57|43.57|43.57|43.57|43.57|43.57|43.57|0
1628692130000|2021-08-11 14:28:50|43.46|43.46|43.4|43.4|43.46|43.46|43.4|43.4|0
1628692140000|2021-08-11 14:29:00|43.45|43.45|43.43|43.43|43.45|43.45|43.43|43.43|0
1628692150000|2021-08-11 14:29:10|43.41|43.41|43.39|43.39|43.41|43.41|43.39|43.39|0
1628692160000|2021-08-11 14:29:20|43.46|43.46|43.43|43.43|43.46|43.46|43.43|43.43|0
1628692170000|2021-08-11 14:29:30|43.42|43.42|43.51|43.51|43.51|43.51|43.42|43.42|0
1628692180000|2021-08-11 14:29:40|43.41|43.41|43.42|43.42|43.42|43.42|43.41|43.41|0
1628692190000|2021-08-11 14:29:50|43.4|43.4|43.41|43.41|43.41|43.41|43.4|43.4|0
1628692200000|2021-08-11 14:30:00|43.42|43.42|43.39|43.39|43.42|43.42|43.39|43.39|0
1628692210000|2021-08-11 14:30:10|43.4|43.4|43.41|43.41|43.41|43.41|43.4|43.4|0
1628692220000|2021-08-11 14:30:20|43.4|43.4|43.38|43.38|43.4|43.4|43.38|43.38|0
1628692230000|2021-08-11 14:30:30|43.42|43.42|43.36|43.36|43.42|43.42|43.36|43.36|0
1628692240000|2021-08-11 14:30:40|43.38|43.38|43.38|43.38|43.38|43.38|43.38|43.38|0
1628692250000|2021-08-11 14:30:50|43.39|43.39|43.37|43.37|43.39|43.39|43.37|43.37|0
1628692260000|2021-08-11 14:31:00|43.38|43.38|43.38|43.38|43.38|43.38|43.38|43.38|0
1628692270000|2021-08-11 14:31:10|43.36|43.36|43.37|43.37|43.37|43.37|43.36|43.36|0
1628692280000|2021-08-11 14:31:20|43.41|43.41|43.33|43.33|43.41|43.41|43.33|43.33|0
1628692290000|2021-08-11 14:31:30|43.32|43.32|43.35|43.35|43.35|43.35|43.32|43.32|0
1628692300000|2021-08-11 14:31:40|43.25|43.25|43.22|43.22|43.25|43.25|43.22|43.22|0
1628692310000|2021-08-11 14:31:50|43.27|43.27|43.24|43.24|43.27|43.27|43.24|43.24|0
1628692320000|2021-08-11 14:32:00|43.15|43.15|43.09|43.09|43.15|43.15|43.09|43.09|0
1628692330000|2021-08-11 14:32:10|43.15|43.15|43.16|43.16|43.16|43.16|43.15|43.15|0
1628692340000|2021-08-11 14:32:20|43.15|43.15|43.13|43.13|43.15|43.15|43.13|43.13|0
1628692350000|2021-08-11 14:32:30|43.15|43.15|43.14|43.14|43.15|43.15|43.14|43.14|0
1628692360000|2021-08-11 14:32:40|43.13|43.13|43.22|43.22|43.22|43.22|43.13|43.13|0
1628692370000|2021-08-11 14:32:50|43.21|43.21|43.25|43.25|43.25|43.25|43.21|43.21|0
1628692380000|2021-08-11 14:33:00|43.2|43.2|43.2|43.2|43.2|43.2|43.2|43.2|0
1628692390000|2021-08-11 14:33:10|43.15|43.15|43.18|43.18|43.18|43.18|43.15|43.15|0
1628692400000|2021-08-11 14:33:20|43.15|43.15|43.15|43.15|43.15|43.15|43.15|43.15|0
1628692410000|2021-08-11 14:33:30|43.19|43.19|43.15|43.15|43.19|43.19|43.15|43.15|0
1628692420000|2021-08-11 14:33:40|43.1|43.1|43.14|43.14|43.14|43.14|43.1|43.1|0
1628692430000|2021-08-11 14:33:50|43.08|43.08|43.08|43.08|43.08|43.08|43.08|43.08|0
1628692440000|2021-08-11 14:34:00|43.07|43.07|42.95|42.95|43.07|43.07|42.95|42.95|0
1628692450000|2021-08-11 14:34:10|43.04|43.04|42.97|42.97|43.04|43.04|42.97|42.97|0
1628692460000|2021-08-11 14:34:20|43|43|42.93|42.93|43|43|42.93|42.93|0
1628692470000|2021-08-11 14:34:30|42.95|42.95|42.95|42.95|42.95|42.95|42.95|42.95|0
1628692480000|2021-08-11 14:34:40|43.02|43.02|43.05|43.05|43.05|43.05|43.02|43.02|0
1628692490000|2021-08-11 14:34:50|43|43|43|43|43|43|43|43|0
1628692500000|2021-08-11 14:35:00|43.03|43.03|43.03|43.03|43.03|43.03|43.03|43.03|0
1628692510000|2021-08-11 14:35:10|43.04|43.04|43.07|43.07|43.07|43.07|43.04|43.04|0
1628692520000|2021-08-11 14:35:20|43.08|43.08|43.03|43.03|43.08|43.08|43.03|43.03|0
1628692530000|2021-08-11 14:35:30|43|43|43.01|43.01|43.01|43.01|43|43|0
1628692540000|2021-08-11 14:35:40|43.02|43.02|43.08|43.08|43.08|43.08|43.02|43.02|0
1628692550000|2021-08-11 14:35:50|43.03|43.03|43.06|43.06|43.06|43.06|43.03|43.03|0
1628692560000|2021-08-11 14:36:00|43.01|43.01|43|43|43.01|43.01|43|43|0
1628692570000|2021-08-11 14:36:10|43.04|43.04|43|43|43.04|43.04|43|43|0
1628692580000|2021-08-11 14:36:20|43.07|43.07|43.02|43.02|43.07|43.07|43.02|43.02|0
1628692590000|2021-08-11 14:36:30|42.94|42.94|43|43|43|43|42.94|42.94|0
1628692600000|2021-08-11 14:36:40|43.01|43.01|43.03|43.03|43.03|43.03|43.01|43.01|0
1628692610000|2021-08-11 14:36:50|43|43|43|43|43|43|43|43|0
1628692620000|2021-08-11 14:37:00|43.02|43.02|42.96|42.96|43.02|43.02|42.96|42.96|0
1628692630000|2021-08-11 14:37:10|43|43|42.93|42.93|43|43|42.93|42.93|0
1628692640000|2021-08-11 14:37:20|42.91|42.91|42.87|42.87|42.91|42.91|42.87|42.87|0
1628692650000|2021-08-11 14:37:30|42.92|42.92|42.92|42.92|42.92|42.92|42.92|42.92|0
1628692660000|2021-08-11 14:37:40|42.88|42.88|42.88|42.88|42.88|42.88|42.88|42.88|0
1628692670000|2021-08-11 14:37:50|42.9|42.9|42.9|42.9|42.9|42.9|42.9|42.9|0
1628692680000|2021-08-11 14:38:00|42.92|42.92|42.95|42.95|42.95|42.95|42.92|42.92|0
1628692690000|2021-08-11 14:38:10|42.93|42.93|42.91|42.91|42.93|42.93|42.91|42.91|0
1628692700000|2021-08-11 14:38:20|42.95|42.95|42.9|42.9|42.95|42.95|42.9|42.9|0
1628692710000|2021-08-11 14:38:30|42.91|42.91|42.84|42.84|42.91|42.91|42.84|42.84|0
1628692720000|2021-08-11 14:38:40|42.8|42.8|42.79|42.79|42.8|42.8|42.79|42.79|0
1628692730000|2021-08-11 14:38:50|42.75|42.75|42.77|42.77|42.77|42.77|42.75|42.75|0
1628692740000|2021-08-11 14:39:00|42.73|42.73|42.64|42.64|42.73|42.73|42.64|42.64|0
1628692750000|2021-08-11 14:39:10|42.53|42.53|42.48|42.48|42.53|42.53|42.48|42.48|0
1628692760000|2021-08-11 14:39:20|42.47|42.47|42.59|42.59|42.59|42.59|42.47|42.47|0
1628692770000|2021-08-11 14:39:30|42.54|42.54|42.51|42.51|42.54|42.54|42.51|42.51|0
1628692780000|2021-08-11 14:39:40|42.52|42.52|42.5|42.5|42.52|42.52|42.5|42.5|0
1628692790000|2021-08-11 14:39:50|42.48|42.48|42.57|42.57|42.57|42.57|42.48|42.48|0
1628692800000|2021-08-11 14:40:00|42.52|42.52|42.39|42.39|42.52|42.52|42.39|42.39|0
1628692810000|2021-08-11 14:40:10|42.52|42.52|42.49|42.49|42.52|42.52|42.49|42.49|0
1628692820000|2021-08-11 14:40:20|42.54|42.54|42.59|42.59|42.59|42.59|42.54|42.54|0
1628692830000|2021-08-11 14:40:30|42.58|42.58|42.61|42.61|42.61|42.61|42.58|42.58|0
1628692840000|2021-08-11 14:40:40|42.62|42.62|42.62|42.62|42.62|42.62|42.62|42.62|0
1628692850000|2021-08-11 14:40:50|42.56|42.56|42.57|42.57|42.57|42.57|42.56|42.56|0
1628692860000|2021-08-11 14:41:00|42.55|42.55|42.53|42.53|42.55|42.55|42.53|42.53|0
1628692870000|2021-08-11 14:41:10|42.55|42.55|42.56|42.56|42.56|42.56|42.55|42.55|0
1628692880000|2021-08-11 14:41:20|42.53|42.53|42.61|42.61|42.61|42.61|42.53|42.53|0
1628692890000|2021-08-11 14:41:30|42.54|42.54|42.59|42.59|42.59|42.59|42.54|42.54|0
1628692900000|2021-08-11 14:41:40|42.58|42.58|42.58|42.58|42.58|42.58|42.58|42.58|0
1628692910000|2021-08-11 14:41:50|42.65|42.65|42.62|42.62|42.65|42.65|42.62|42.62|0
1628692920000|2021-08-11 14:42:00|42.64|42.64|42.59|42.59|42.64|42.64|42.59|42.59|0
1628692930000|2021-08-11 14:42:10|42.62|42.62|42.58|42.58|42.62|42.62|42.58|42.58|0
1628692940000|2021-08-11 14:42:20|42.6|42.6|42.57|42.57|42.6|42.6|42.57|42.57|0
1628692950000|2021-08-11 14:42:30|42.58|42.58|42.59|42.59|42.59|42.59|42.58|42.58|0
1628692970000|2021-08-11 14:42:50|42.6|42.6|42.61|42.61|42.61|42.61|42.6|42.6|0
1628692980000|2021-08-11 14:43:00|42.52|42.52|42.57|42.57|42.57|42.57|42.52|42.52|0
1628692990000|2021-08-11 14:43:10|42.55|42.55|42.54|42.54|42.55|42.55|42.54|42.54|0
1628693000000|2021-08-11 14:43:20|42.51|42.51|42.51|42.51|42.51|42.51|42.51|42.51|0
1628693010000|2021-08-11 14:43:30|42.5|42.5|42.51|42.51|42.51|42.51|42.5|42.5|0
1628693020000|2021-08-11 14:43:40|42.55|42.55|42.52|42.52|42.55|42.55|42.52|42.52|0
1628693030000|2021-08-11 14:43:50|42.57|42.57|42.54|42.54|42.57|42.57|42.54|42.54|0
1628693040000|2021-08-11 14:44:00|42.57|42.57|42.58|42.58|42.58|42.58|42.57|42.57|0
1628693050000|2021-08-11 14:44:10|42.57|42.57|42.58|42.58|42.58|42.58|42.57|42.57|0
1628693060000|2021-08-11 14:44:20|42.54|42.54|42.62|42.62|42.62|42.62|42.54|42.54|0
1628693080000|2021-08-11 14:44:40|42.6|42.6|42.61|42.61|42.61|42.61|42.6|42.6|0
1628693090000|2021-08-11 14:44:50|42.59|42.59|42.67|42.67|42.67|42.67|42.59|42.59|0
1628693100000|2021-08-11 14:45:00|42.77|42.77|42.77|42.77|42.77|42.77|42.77|42.77|0
1628693110000|2021-08-11 14:45:10|42.7|42.7|42.69|42.69|42.7|42.7|42.69|42.69|0
1628693120000|2021-08-11 14:45:20|42.68|42.68|42.62|42.62|42.68|42.68|42.62|42.62|0
1628693140000|2021-08-11 14:45:40|42.56|42.56|42.61|42.61|42.61|42.61|42.56|42.56|0
1628693150000|2021-08-11 14:45:50|42.55|42.55|42.56|42.56|42.56|42.56|42.55|42.55|0
1628693160000|2021-08-11 14:46:00|42.58|42.58|42.58|42.58|42.58|42.58|42.58|42.58|0
1628693170000|2021-08-11 14:46:10|42.66|42.66|42.66|42.66|42.66|42.66|42.66|42.66|0
1628693180000|2021-08-11 14:46:20|42.64|42.64|42.62|42.62|42.64|42.64|42.62|42.62|0
1628693190000|2021-08-11 14:46:30|42.6|42.6|42.59|42.59|42.6|42.6|42.59|42.59|0
1628693200000|2021-08-11 14:46:40|42.62|42.62|42.63|42.63|42.63|42.63|42.62|42.62|0
1628693210000|2021-08-11 14:46:50|42.67|42.67|42.63|42.63|42.67|42.67|42.63|42.63|0
1628693220000|2021-08-11 14:47:00|42.65|42.65|42.58|42.58|42.65|42.65|42.58|42.58|0
1628693230000|2021-08-11 14:47:10|42.61|42.61|42.6|42.6|42.61|42.61|42.6|42.6|0
1628693240000|2021-08-11 14:47:20|42.49|42.49|42.62|42.62|42.62|42.62|42.49|42.49|0
1628693250000|2021-08-11 14:47:30|42.5|42.5|42.53|42.53|42.53|42.53|42.5|42.5|0
1628693260000|2021-08-11 14:47:40|42.52|42.52|42.55|42.55|42.55|42.55|42.52|42.52|0
1628693270000|2021-08-11 14:47:50|42.54|42.54|42.59|42.59|42.59|42.59|42.54|42.54|0
1628693280000|2021-08-11 14:48:00|42.56|42.56|42.62|42.62|42.62|42.62|42.56|42.56|0
1628693290000|2021-08-11 14:48:10|42.58|42.58|42.58|42.58|42.58|42.58|42.58|42.58|0
1628693300000|2021-08-11 14:48:20|42.53|42.53|42.5|42.5|42.53|42.53|42.5|42.5|0
1628693310000|2021-08-11 14:48:30|42.52|42.52|42.56|42.56|42.56|42.56|42.52|42.52|0
1628693320000|2021-08-11 14:48:40|42.59|42.59|42.7|42.7|42.7|42.7|42.59|42.59|0
1628693330000|2021-08-11 14:48:50|42.57|42.57|42.62|42.62|42.62|42.62|42.57|42.57|0
1628693340000|2021-08-11 14:49:00|42.59|42.59|42.64|42.64|42.64|42.64|42.59|42.59|0
1628693350000|2021-08-11 14:49:10|42.59|42.59|42.62|42.62|42.62|42.62|42.59|42.59|0
1628693360000|2021-08-11 14:49:20|42.63|42.63|42.63|42.63|42.63|42.63|42.63|42.63|0
1628693370000|2021-08-11 14:49:30|42.69|42.69|42.68|42.68|42.69|42.69|42.68|42.68|0
1628693380000|2021-08-11 14:49:40|42.59|42.59|42.58|42.58|42.59|42.59|42.58|42.58|0
1628693390000|2021-08-11 14:49:50|42.57|42.57|42.55|42.55|42.57|42.57|42.55|42.55|0
1628693410000|2021-08-11 14:50:10|42.54|42.54|42.61|42.61|42.61|42.61|42.54|42.54|0
1628693430000|2021-08-11 14:50:30|42.6|42.6|42.59|42.59|42.6|42.6|42.59|42.59|0
1628693440000|2021-08-11 14:50:40|42.67|42.67|42.69|42.69|42.69|42.69|42.67|42.67|0
1628693450000|2021-08-11 14:50:50|42.74|42.74|42.64|42.64|42.74|42.74|42.64|42.64|0
1628693460000|2021-08-11 14:51:00|42.69|42.69|42.64|42.64|42.69|42.69|42.64|42.64|0
1628693470000|2021-08-11 14:51:10|42.61|42.61|42.61|42.61|42.61|42.61|42.61|42.61|0
1628693480000|2021-08-11 14:51:20|42.6|42.6|42.6|42.6|42.6|42.6|42.6|42.6|0
1628693490000|2021-08-11 14:51:30|42.62|42.62|42.62|42.62|42.62|42.62|42.62|42.62|0
1628693500000|2021-08-11 14:51:40|42.65|42.65|42.67|42.67|42.67|42.67|42.65|42.65|0
1628693510000|2021-08-11 14:51:50|42.64|42.64|42.66|42.66|42.66|42.66|42.64|42.64|0
1628693520000|2021-08-11 14:52:00|42.7|42.7|42.7|42.7|42.7|42.7|42.7|42.7|0
1628693530000|2021-08-11 14:52:10|42.63|42.63|42.67|42.67|42.67|42.67|42.63|42.63|0
1628693540000|2021-08-11 14:52:20|42.68|42.68|42.68|42.68|42.68|42.68|42.68|42.68|0
1628693550000|2021-08-11 14:52:30|42.64|42.64|42.62|42.62|42.64|42.64|42.62|42.62|0
1628693560000|2021-08-11 14:52:40|42.63|42.63|42.66|42.66|42.66|42.66|42.63|42.63|0
1628693570000|2021-08-11 14:52:50|42.63|42.63|42.68|42.68|42.68|42.68|42.63|42.63|0
1628693580000|2021-08-11 14:53:00|42.69|42.69|42.64|42.64|42.69|42.69|42.64|42.64|0
1628693590000|2021-08-11 14:53:10|42.65|42.65|42.64|42.64|42.65|42.65|42.64|42.64|0
1628693600000|2021-08-11 14:53:20|42.68|42.68|42.69|42.69|42.69|42.69|42.68|42.68|0
1628693610000|2021-08-11 14:53:30|42.64|42.64|42.67|42.67|42.67|42.67|42.64|42.64|0
1628693620000|2021-08-11 14:53:40|42.77|42.77|42.75|42.75|42.77|42.77|42.75|42.75|0
1628693630000|2021-08-11 14:53:50|42.71|42.71|42.77|42.77|42.77|42.77|42.71|42.71|0
1628693640000|2021-08-11 14:54:00|42.79|42.79|42.74|42.74|42.79|42.79|42.74|42.74|0
1628693650000|2021-08-11 14:54:10|42.71|42.71|42.82|42.82|42.82|42.82|42.71|42.71|0
1628693660000|2021-08-11 14:54:20|42.75|42.75|42.74|42.74|42.75|42.75|42.74|42.74|0
1628693670000|2021-08-11 14:54:30|42.75|42.75|42.73|42.73|42.75|42.75|42.73|42.73|0
1628693680000|2021-08-11 14:54:40|42.72|42.72|42.74|42.74|42.74|42.74|42.72|42.72|0
1628693690000|2021-08-11 14:54:50|42.79|42.79|42.76|42.76|42.79|42.79|42.76|42.76|0
1628693700000|2021-08-11 14:55:00|42.75|42.75|42.76|42.76|42.76|42.76|42.75|42.75|0
1628693710000|2021-08-11 14:55:10|42.75|42.75|42.75|42.75|42.75|42.75|42.75|42.75|0
1628693720000|2021-08-11 14:55:20|42.78|42.78|42.79|42.79|42.79|42.79|42.78|42.78|0
1628693730000|2021-08-11 14:55:30|42.85|42.85|42.8|42.8|42.85|42.85|42.8|42.8|0
1628693740000|2021-08-11 14:55:40|42.84|42.84|42.86|42.86|42.86|42.86|42.84|42.84|0
1628693750000|2021-08-11 14:55:50|42.85|42.85|42.8|42.8|42.85|42.85|42.8|42.8|0
1628693760000|2021-08-11 14:56:00|42.83|42.83|42.83|42.83|42.83|42.83|42.83|42.83|0
1628693770000|2021-08-11 14:56:10|42.75|42.75|42.75|42.75|42.75|42.75|42.75|42.75|0
1628693790000|2021-08-11 14:56:30|42.79|42.79|42.79|42.79|42.79|42.79|42.79|42.79|0
1628693800000|2021-08-11 14:56:40|42.75|42.75|42.71|42.71|42.75|42.75|42.71|42.71|0
1628693810000|2021-08-11 14:56:50|42.79|42.79|42.79|42.79|42.79|42.79|42.79|42.79|0
1628693820000|2021-08-11 14:57:00|42.77|42.77|42.73|42.73|42.77|42.77|42.73|42.73|0
1628693830000|2021-08-11 14:57:10|42.84|42.84|42.85|42.85|42.85|42.85|42.84|42.84|0
1628693840000|2021-08-11 14:57:20|42.81|42.81|42.79|42.79|42.81|42.81|42.79|42.79|0
1628693850000|2021-08-11 14:57:30|42.75|42.75|42.75|42.75|42.75|42.75|42.75|42.75|0
1628693860000|2021-08-11 14:57:40|42.79|42.79|42.72|42.72|42.79|42.79|42.72|42.72|0
1628693870000|2021-08-11 14:57:50|42.8|42.8|42.76|42.76|42.8|42.8|42.76|42.76|0
1628693880000|2021-08-11 14:58:00|42.79|42.79|42.75|42.75|42.79|42.79|42.75|42.75|0
1628693890000|2021-08-11 14:58:10|42.74|42.74|42.75|42.75|42.75|42.75|42.74|42.74|0
1628693900000|2021-08-11 14:58:20|42.78|42.78|42.71|42.71|42.78|42.78|42.71|42.71|0
1628693910000|2021-08-11 14:58:30|42.69|42.69|42.7|42.7|42.7|42.7|42.69|42.69|0
1628693920000|2021-08-11 14:58:40|42.73|42.73|42.74|42.74|42.74|42.74|42.73|42.73|0
1628693930000|2021-08-11 14:58:50|42.68|42.68|42.69|42.69|42.69|42.69|42.68|42.68|0
1628693940000|2021-08-11 14:59:00|42.71|42.71|42.71|42.71|42.71|42.71|42.71|42.71|0
1628693950000|2021-08-11 14:59:10|42.69|42.69|42.69|42.69|42.69|42.69|42.69|42.69|0
1628693960000|2021-08-11 14:59:20|42.67|42.67|42.65|42.65|42.67|42.67|42.65|42.65|0
1628693970000|2021-08-11 14:59:30|42.7|42.7|42.64|42.64|42.7|42.7|42.64|42.64|0
1628693980000|2021-08-11 14:59:40|42.67|42.67|42.67|42.67|42.67|42.67|42.67|42.67|0
1628693990000|2021-08-11 14:59:50|42.63|42.63|42.65|42.65|42.65|42.65|42.63|42.63|0
1628694000000|2021-08-11 15:00:00|42.66|42.66|42.65|42.65|42.66|42.66|42.65|42.65|0
1628694010000|2021-08-11 15:00:10|42.66|42.66|42.63|42.63|42.66|42.66|42.63|42.63|0
1628694020000|2021-08-11 15:00:20|42.59|42.59|42.6|42.6|42.6|42.6|42.59|42.59|0
1628694030000|2021-08-11 15:00:30|42.66|42.66|42.62|42.62|42.66|42.66|42.62|42.62|0
1628694040000|2021-08-11 15:00:40|42.66|42.66|42.68|42.68|42.68|42.68|42.66|42.66|0
1628694050000|2021-08-11 15:00:50|42.67|42.67|42.67|42.67|42.67|42.67|42.67|42.67|0
1628694060000|2021-08-11 15:01:00|42.69|42.69|42.74|42.74|42.74|42.74|42.69|42.69|0
1628694070000|2021-08-11 15:01:10|42.67|42.67|42.69|42.69|42.69|42.69|42.67|42.67|0
1628694080000|2021-08-11 15:01:20|42.67|42.67|42.7|42.7|42.7|42.7|42.67|42.67|0
1628694090000|2021-08-11 15:01:30|42.71|42.71|42.67|42.67|42.71|42.71|42.67|42.67|0
1628694100000|2021-08-11 15:01:40|42.69|42.69|42.71|42.71|42.71|42.71|42.69|42.69|0
1628694110000|2021-08-11 15:01:50|42.76|42.76|42.78|42.78|42.78|42.78|42.76|42.76|0
1628694120000|2021-08-11 15:02:00|42.81|42.81|42.79|42.79|42.81|42.81|42.79|42.79|0
1628694130000|2021-08-11 15:02:10|42.81|42.81|42.74|42.74|42.81|42.81|42.74|42.74|0
1628694140000|2021-08-11 15:02:20|42.77|42.77|42.8|42.8|42.8|42.8|42.77|42.77|0
1628694150000|2021-08-11 15:02:30|42.75|42.75|42.8|42.8|42.8|42.8|42.75|42.75|0
1628694160000|2021-08-11 15:02:40|42.74|42.74|42.7|42.7|42.74|42.74|42.7|42.7|0
1628694170000|2021-08-11 15:02:50|42.67|42.67|42.74|42.74|42.74|42.74|42.67|42.67|0
1628694180000|2021-08-11 15:03:00|42.69|42.69|42.66|42.66|42.69|42.69|42.66|42.66|0
1628694190000|2021-08-11 15:03:10|42.62|42.62|42.62|42.62|42.62|42.62|42.62|42.62|0
1628694200000|2021-08-11 15:03:20|42.66|42.66|42.62|42.62|42.66|42.66|42.62|42.62|0
1628694210000|2021-08-11 15:03:30|42.66|42.66|42.69|42.69|42.69|42.69|42.66|42.66|0
1628694220000|2021-08-11 15:03:40|42.68|42.68|42.66|42.66|42.68|42.68|42.66|42.66|0
1628694230000|2021-08-11 15:03:50|42.62|42.62|42.68|42.68|42.68|42.68|42.62|42.62|0
1628694240000|2021-08-11 15:04:00|42.7|42.7|42.66|42.66|42.7|42.7|42.66|42.66|0
1628694250000|2021-08-11 15:04:10|42.63|42.63|42.66|42.66|42.66|42.66|42.63|42.63|0
1628694260000|2021-08-11 15:04:20|42.62|42.62|42.7|42.7|42.7|42.7|42.62|42.62|0
1628694270000|2021-08-11 15:04:30|42.71|42.71|42.71|42.71|42.71|42.71|42.71|42.71|0
1628694280000|2021-08-11 15:04:40|42.68|42.68|42.74|42.74|42.74|42.74|42.68|42.68|0
1628694290000|2021-08-11 15:04:50|42.76|42.76|42.79|42.79|42.79|42.79|42.76|42.76|0
1628694300000|2021-08-11 15:05:00|42.77|42.77|42.75|42.75|42.77|42.77|42.75|42.75|0
1628694310000|2021-08-11 15:05:10|42.79|42.79|42.74|42.74|42.79|42.79|42.74|42.74|0
1628694320000|2021-08-11 15:05:20|42.75|42.75|42.75|42.75|42.75|42.75|42.75|42.75|0
1628694330000|2021-08-11 15:05:30|42.76|42.76|42.74|42.74|42.76|42.76|42.74|42.74|0
1628694340000|2021-08-11 15:05:40|42.73|42.73|42.75|42.75|42.75|42.75|42.73|42.73|0
1628694350000|2021-08-11 15:05:50|42.73|42.73|42.7|42.7|42.73|42.73|42.7|42.7|0
1628694360000|2021-08-11 15:06:00|42.71|42.71|42.76|42.76|42.76|42.76|42.71|42.71|0
1628694370000|2021-08-11 15:06:10|42.78|42.78|42.76|42.76|42.78|42.78|42.76|42.76|0
1628694380000|2021-08-11 15:06:20|42.83|42.83|42.83|42.83|42.83|42.83|42.83|42.83|0
1628694390000|2021-08-11 15:06:30|42.76|42.76|42.8|42.8|42.8|42.8|42.76|42.76|0
1628694400000|2021-08-11 15:06:40|42.83|42.83|42.77|42.77|42.83|42.83|42.77|42.77|0
1628694410000|2021-08-11 15:06:50|42.75|42.75|42.75|42.75|42.75|42.75|42.75|42.75|0
1628694420000|2021-08-11 15:07:00|42.77|42.77|42.73|42.73|42.77|42.77|42.73|42.73|0
1628694430000|2021-08-11 15:07:10|42.77|42.77|42.77|42.77|42.77|42.77|42.77|42.77|0
1628694440000|2021-08-11 15:07:20|42.7|42.7|42.77|42.77|42.77|42.77|42.7|42.7|0
1628694450000|2021-08-11 15:07:30|42.82|42.82|42.79|42.79|42.82|42.82|42.79|42.79|0
1628694460000|2021-08-11 15:07:40|42.83|42.83|42.81|42.81|42.83|42.83|42.81|42.81|0
1628694470000|2021-08-11 15:07:50|42.8|42.8|42.75|42.75|42.8|42.8|42.75|42.75|0
1628694480000|2021-08-11 15:08:00|42.76|42.76|42.81|42.81|42.81|42.81|42.76|42.76|0
1628694490000|2021-08-11 15:08:10|42.77|42.77|42.82|42.82|42.82|42.82|42.77|42.77|0
1628694500000|2021-08-11 15:08:20|42.77|42.77|42.75|42.75|42.77|42.77|42.75|42.75|0
1628694510000|2021-08-11 15:08:30|42.78|42.78|42.77|42.77|42.78|42.78|42.77|42.77|0
1628694520000|2021-08-11 15:08:40|42.76|42.76|42.75|42.75|42.76|42.76|42.75|42.75|0
1628694530000|2021-08-11 15:08:50|42.72|42.72|42.72|42.72|42.72|42.72|42.72|42.72|0
1628694540000|2021-08-11 15:09:00|42.78|42.78|42.78|42.78|42.78|42.78|42.78|42.78|0
1628694550000|2021-08-11 15:09:10|42.79|42.79|42.83|42.83|42.83|42.83|42.79|42.79|0
1628694560000|2021-08-11 15:09:20|42.8|42.8|42.83|42.83|42.83|42.83|42.8|42.8|0
1628694570000|2021-08-11 15:09:30|42.84|42.84|42.84|42.84|42.84|42.84|42.84|42.84|0
1628694580000|2021-08-11 15:09:40|42.89|42.89|42.89|42.89|42.89|42.89|42.89|42.89|0
1628694590000|2021-08-11 15:09:50|42.87|42.87|42.91|42.91|42.91|42.91|42.87|42.87|0
1628694600000|2021-08-11 15:10:00|42.93|42.93|42.87|42.87|42.93|42.93|42.87|42.87|0
1628694610000|2021-08-11 15:10:10|42.9|42.9|42.83|42.83|42.9|42.9|42.83|42.83|0
1628694620000|2021-08-11 15:10:20|42.87|42.87|42.9|42.9|42.9|42.9|42.87|42.87|0
1628694630000|2021-08-11 15:10:30|42.89|42.89|42.9|42.9|42.9|42.9|42.89|42.89|0
1628694640000|2021-08-11 15:10:40|42.84|42.84|42.84|42.84|42.84|42.84|42.84|42.84|0
1628694650000|2021-08-11 15:10:50|42.86|42.86|42.85|42.85|42.86|42.86|42.85|42.85|0
1628694660000|2021-08-11 15:11:00|42.83|42.83|42.83|42.83|42.83|42.83|42.83|42.83|0
1628694670000|2021-08-11 15:11:10|42.84|42.84|42.84|42.84|42.84|42.84|42.84|42.84|0
1628694680000|2021-08-11 15:11:20|42.83|42.83|42.83|42.83|42.83|42.83|42.83|42.83|0
1628694690000|2021-08-11 15:11:30|42.81|42.81|42.83|42.83|42.83|42.83|42.81|42.81|0
1628694700000|2021-08-11 15:11:40|42.84|42.84|42.85|42.85|42.85|42.85|42.84|42.84|0
1628694710000|2021-08-11 15:11:50|42.84|42.84|42.83|42.83|42.84|42.84|42.83|42.83|0
1628694720000|2021-08-11 15:12:00|42.77|42.77|42.82|42.82|42.82|42.82|42.77|42.77|0
1628694730000|2021-08-11 15:12:10|42.8|42.8|42.83|42.83|42.83|42.83|42.8|42.8|0
1628694740000|2021-08-11 15:12:20|42.81|42.81|42.81|42.81|42.81|42.81|42.81|42.81|0
1628694750000|2021-08-11 15:12:30|42.84|42.84|42.81|42.81|42.84|42.84|42.81|42.81|0
1628694760000|2021-08-11 15:12:40|42.79|42.79|42.84|42.84|42.84|42.84|42.79|42.79|0
1628694770000|2021-08-11 15:12:50|42.86|42.86|42.8|42.8|42.86|42.86|42.8|42.8|0
1628694780000|2021-08-11 15:13:00|42.82|42.82|42.82|42.82|42.82|42.82|42.82|42.82|0
1628694790000|2021-08-11 15:13:10|42.86|42.86|42.83|42.83|42.86|42.86|42.83|42.83|0
1628694800000|2021-08-11 15:13:20|42.81|42.81|42.79|42.79|42.81|42.81|42.79|42.79|0
1628694810000|2021-08-11 15:13:30|42.82|42.82|42.82|42.82|42.82|42.82|42.82|42.82|0
1628694820000|2021-08-11 15:13:40|42.79|42.79|42.73|42.73|42.79|42.79|42.73|42.73|0
1628694830000|2021-08-11 15:13:50|42.75|42.75|42.74|42.74|42.75|42.75|42.74|42.74|0
1628694840000|2021-08-11 15:14:00|42.75|42.75|42.72|42.72|42.75|42.75|42.72|42.72|0
1628694850000|2021-08-11 15:14:10|42.67|42.67|42.67|42.67|42.67|42.67|42.67|42.67|0
1628694860000|2021-08-11 15:14:20|42.73|42.73|42.73|42.73|42.73|42.73|42.73|42.73|0
1628694870000|2021-08-11 15:14:30|42.71|42.71|42.71|42.71|42.71|42.71|42.71|42.71|0
1628694880000|2021-08-11 15:14:40|42.7|42.7|42.73|42.73|42.73|42.73|42.7|42.7|0
1628694890000|2021-08-11 15:14:50|42.7|42.7|42.64|42.64|42.7|42.7|42.64|42.64|0
1628694900000|2021-08-11 15:15:00|42.66|42.66|42.64|42.64|42.66|42.66|42.64|42.64|0
1628694910000|2021-08-11 15:15:10|42.67|42.67|42.63|42.63|42.67|42.67|42.63|42.63|0
1628694920000|2021-08-11 15:15:20|42.66|42.66|42.68|42.68|42.68|42.68|42.66|42.66|0
1628694930000|2021-08-11 15:15:30|42.62|42.62|42.66|42.66|42.66|42.66|42.62|42.62|0
1628694940000|2021-08-11 15:15:40|42.59|42.59|42.62|42.62|42.62|42.62|42.59|42.59|0
1628694950000|2021-08-11 15:15:50|42.64|42.64|42.63|42.63|42.64|42.64|42.63|42.63|0
1628694960000|2021-08-11 15:16:00|42.54|42.54|42.54|42.54|42.54|42.54|42.54|42.54|0
1628694970000|2021-08-11 15:16:10|42.5|42.5|42.5|42.5|42.5|42.5|42.5|42.5|0
1628694980000|2021-08-11 15:16:20|42.6|42.6|42.6|42.6|42.6|42.6|42.6|42.6|0
1628694990000|2021-08-11 15:16:30|42.56|42.56|42.53|42.53|42.56|42.56|42.53|42.53|0
1628695000000|2021-08-11 15:16:40|42.54|42.54|42.54|42.54|42.54|42.54|42.54|42.54|0
1628695010000|2021-08-11 15:16:50|42.53|42.53|42.49|42.49|42.53|42.53|42.49|42.49|0
1628695020000|2021-08-11 15:17:00|42.54|42.54|42.49|42.49|42.54|42.54|42.49|42.49|0
1628695030000|2021-08-11 15:17:10|42.52|42.52|42.53|42.53|42.53|42.53|42.52|42.52|0
1628695050000|2021-08-11 15:17:30|42.47|42.47|42.45|42.45|42.47|42.47|42.45|42.45|0
1628695060000|2021-08-11 15:17:40|42.52|42.52|42.51|42.51|42.52|42.52|42.51|42.51|0
1628695070000|2021-08-11 15:17:50|42.48|42.48|42.47|42.47|42.48|42.48|42.47|42.47|0
1628695080000|2021-08-11 15:18:00|42.43|42.43|42.37|42.37|42.43|42.43|42.37|42.37|0
1628695090000|2021-08-11 15:18:10|42.38|42.38|42.38|42.38|42.38|42.38|42.38|42.38|0
1628695100000|2021-08-11 15:18:20|42.36|42.36|42.3|42.3|42.36|42.36|42.3|42.3|0
1628695110000|2021-08-11 15:18:30|42.29|42.29|42.34|42.34|42.34|42.34|42.29|42.29|0
1628695120000|2021-08-11 15:18:40|42.32|42.32|42.32|42.32|42.32|42.32|42.32|42.32|0
1628695130000|2021-08-11 15:18:50|42.35|42.35|42.32|42.32|42.35|42.35|42.32|42.32|0
1628695140000|2021-08-11 15:19:00|42.34|42.34|42.34|42.34|42.34|42.34|42.34|42.34|0
1628695150000|2021-08-11 15:19:10|42.32|42.32|42.35|42.35|42.35|42.35|42.32|42.32|0
1628695160000|2021-08-11 15:19:20|42.32|42.32|42.34|42.34|42.34|42.34|42.32|42.32|0
1628695170000|2021-08-11 15:19:30|42.3|42.3|42.34|42.34|42.34|42.34|42.3|42.3|0
1628695180000|2021-08-11 15:19:40|42.33|42.33|42.31|42.31|42.33|42.33|42.31|42.31|0
1628695200000|2021-08-11 15:20:00|42.29|42.29|42.26|42.26|42.29|42.29|42.26|42.26|0
1628695210000|2021-08-11 15:20:10|42.12|42.12|42.17|42.17|42.17|42.17|42.12|42.12|0
1628695220000|2021-08-11 15:20:20|42.19|42.19|42.2|42.2|42.2|42.2|42.19|42.19|0
1628695230000|2021-08-11 15:20:30|42.13|42.13|42.23|42.23|42.23|42.23|42.13|42.13|0
1628695240000|2021-08-11 15:20:40|42.2|42.2|42.22|42.22|42.22|42.22|42.2|42.2|0
1628695250000|2021-08-11 15:20:50|42.24|42.24|42.21|42.21|42.24|42.24|42.21|42.21|0
1628695260000|2021-08-11 15:21:00|42.18|42.18|42.17|42.17|42.18|42.18|42.17|42.17|0
1628695270000|2021-08-11 15:21:10|42.13|42.13|42.16|42.16|42.16|42.16|42.13|42.13|0
1628695280000|2021-08-11 15:21:20|42.13|42.13|42.09|42.09|42.13|42.13|42.09|42.09|0
1628695290000|2021-08-11 15:21:30|42.03|42.03|42.02|42.02|42.03|42.03|42.02|42.02|0
1628695300000|2021-08-11 15:21:40|41.99|41.99|42.02|42.02|42.02|42.02|41.99|41.99|0
1628695310000|2021-08-11 15:21:50|42.06|42.06|42.1|42.1|42.1|42.1|42.06|42.06|0
1628695320000|2021-08-11 15:22:00|42.08|42.08|42.02|42.02|42.08|42.08|42.02|42.02|0
1628695330000|2021-08-11 15:22:10|42.06|42.06|42.06|42.06|42.06|42.06|42.06|42.06|0
1628695340000|2021-08-11 15:22:20|42.05|42.05|42.03|42.03|42.05|42.05|42.03|42.03|0
1628695350000|2021-08-11 15:22:30|42.07|42.07|42.07|42.07|42.07|42.07|42.07|42.07|0
1628695360000|2021-08-11 15:22:40|42.03|42.03|42.06|42.06|42.06|42.06|42.03|42.03|0
1628695370000|2021-08-11 15:22:50|42.03|42.03|42.01|42.01|42.03|42.03|42.01|42.01|0
1628695380000|2021-08-11 15:23:00|41.88|41.88|41.95|41.95|41.95|41.95|41.88|41.88|0
1628695390000|2021-08-11 15:23:10|41.94|41.94|41.91|41.91|41.94|41.94|41.91|41.91|0
1628695400000|2021-08-11 15:23:20|41.88|41.88|41.89|41.89|41.89|41.89|41.88|41.88|0
1628695410000|2021-08-11 15:23:30|41.91|41.91|41.91|41.91|41.91|41.91|41.91|41.91|0
1628695420000|2021-08-11 15:23:40|41.87|41.87|41.88|41.88|41.88|41.88|41.87|41.87|0
1628695430000|2021-08-11 15:23:50|41.9|41.9|41.87|41.87|41.9|41.9|41.87|41.87|0
1628695440000|2021-08-11 15:24:00|41.98|41.98|41.88|41.88|41.98|41.98|41.88|41.88|0
1628695450000|2021-08-11 15:24:10|41.91|41.91|41.94|41.94|41.94|41.94|41.91|41.91|0
1628695460000|2021-08-11 15:24:20|41.93|41.93|41.97|41.97|41.97|41.97|41.93|41.93|0
1628695470000|2021-08-11 15:24:30|41.92|41.92|41.93|41.93|41.93|41.93|41.92|41.92|0
1628695480000|2021-08-11 15:24:40|42|42|42.08|42.08|42.08|42.08|42|42|0
1628695490000|2021-08-11 15:24:50|42.11|42.11|42.08|42.08|42.11|42.11|42.08|42.08|0
1628695500000|2021-08-11 15:25:00|42.12|42.12|42.12|42.12|42.12|42.12|42.12|42.12|0
1628695510000|2021-08-11 15:25:10|42.08|42.08|42.08|42.08|42.08|42.08|42.08|42.08|0
1628695520000|2021-08-11 15:25:20|42.06|42.06|42.05|42.05|42.06|42.06|42.05|42.05|0
1628695530000|2021-08-11 15:25:30|42.03|42.03|42.03|42.03|42.03|42.03|42.03|42.03|0
1628695540000|2021-08-11 15:25:40|41.98|41.98|42.03|42.03|42.03|42.03|41.98|41.98|0
1628695550000|2021-08-11 15:25:50|42.06|42.06|42.07|42.07|42.07|42.07|42.06|42.06|0
1628695560000|2021-08-11 15:26:00|42.03|42.03|42.03|42.03|42.03|42.03|42.03|42.03|0
1628695570000|2021-08-11 15:26:10|42.05|42.05|42.05|42.05|42.05|42.05|42.05|42.05|0
1628695580000|2021-08-11 15:26:20|42.07|42.07|42.1|42.1|42.1|42.1|42.07|42.07|0
1628695590000|2021-08-11 15:26:30|42.09|42.09|42.09|42.09|42.09|42.09|42.09|42.09|0
1628695600000|2021-08-11 15:26:40|42.07|42.07|42.08|42.08|42.08|42.08|42.07|42.07|0
1628695610000|2021-08-11 15:26:50|42.05|42.05|42.11|42.11|42.11|42.11|42.05|42.05|0
1628695620000|2021-08-11 15:27:00|42.08|42.08|42.08|42.08|42.08|42.08|42.08|42.08|0
1628695630000|2021-08-11 15:27:10|42.11|42.11|42.11|42.11|42.11|42.11|42.11|42.11|0
1628695640000|2021-08-11 15:27:20|42.15|42.15|42.13|42.13|42.15|42.15|42.13|42.13|0
1628695650000|2021-08-11 15:27:30|42.16|42.16|42.15|42.15|42.16|42.16|42.15|42.15|0
1628695660000|2021-08-11 15:27:40|42.16|42.16|42.14|42.14|42.16|42.16|42.14|42.14|0
1628695670000|2021-08-11 15:27:50|42.11|42.11|42.09|42.09|42.11|42.11|42.09|42.09|0
1628695680000|2021-08-11 15:28:00|42.11|42.11|42.08|42.08|42.11|42.11|42.08|42.08|0
1628695690000|2021-08-11 15:28:10|42.14|42.14|42.14|42.14|42.14|42.14|42.14|42.14|0
1628695700000|2021-08-11 15:28:20|42.12|42.12|42.2|42.2|42.2|42.2|42.12|42.12|0
1628695710000|2021-08-11 15:28:30|42.18|42.18|42.18|42.18|42.18|42.18|42.18|42.18|0
1628695720000|2021-08-11 15:28:40|42.12|42.12|42.12|42.12|42.12|42.12|42.12|42.12|0
1628695730000|2021-08-11 15:28:50|42.09|42.09|42.09|42.09|42.09|42.09|42.09|42.09|0
1628695740000|2021-08-11 15:29:00|42.08|42.08|42.08|42.08|42.08|42.08|42.08|42.08|0
1628695750000|2021-08-11 15:29:10|42.01|42.01|42.01|42.01|42.01|42.01|42.01|42.01|0
1628695760000|2021-08-11 15:29:20|42.07|42.07|42.05|42.05|42.07|42.07|42.05|42.05|0
1628695770000|2021-08-11 15:29:30|42.1|42.1|42.06|42.06|42.1|42.1|42.06|42.06|0
1628695780000|2021-08-11 15:29:40|42.03|42.03|42.06|42.06|42.06|42.06|42.03|42.03|0
1628695790000|2021-08-11 15:29:50|42.08|42.08|42.04|42.04|42.08|42.08|42.04|42.04|0
1628695800000|2021-08-11 15:30:00|42.06|42.06|42.06|42.06|42.06|42.06|42.06|42.06|0
1628695810000|2021-08-11 15:30:10|42.08|42.08|42.07|42.07|42.08|42.08|42.07|42.07|0
1628695820000|2021-08-11 15:30:20|42.08|42.08|42.05|42.05|42.08|42.08|42.05|42.05|0
1628695830000|2021-08-11 15:30:30|42.03|42.03|42.01|42.01|42.03|42.03|42.01|42.01|0
1628695840000|2021-08-11 15:30:40|41.89|41.89|41.95|41.95|41.95|41.95|41.89|41.89|0
1628695850000|2021-08-11 15:30:50|41.94|41.94|41.97|41.97|41.97|41.97|41.94|41.94|0
1628695860000|2021-08-11 15:31:00|41.96|41.96|41.96|41.96|41.96|41.96|41.96|41.96|0
1628695870000|2021-08-11 15:31:10|41.94|41.94|41.91|41.91|41.94|41.94|41.91|41.91|0
1628695880000|2021-08-11 15:31:20|41.82|41.82|41.85|41.85|41.85|41.85|41.82|41.82|0
1628695890000|2021-08-11 15:31:30|41.8|41.8|41.83|41.83|41.83|41.83|41.8|41.8|0
1628695900000|2021-08-11 15:31:40|41.82|41.82|41.8|41.8|41.82|41.82|41.8|41.8|0
1628695910000|2021-08-11 15:31:50|41.79|41.79|41.82|41.82|41.82|41.82|41.79|41.79|0
1628695920000|2021-08-11 15:32:00|41.84|41.84|41.84|41.84|41.84|41.84|41.84|41.84|0
1628695930000|2021-08-11 15:32:10|41.87|41.87|41.88|41.88|41.88|41.88|41.87|41.87|0
1628695940000|2021-08-11 15:32:20|41.86|41.86|41.86|41.86|41.86|41.86|41.86|41.86|0
1628695950000|2021-08-11 15:32:30|41.87|41.87|41.88|41.88|41.88|41.88|41.87|41.87|0
1628695960000|2021-08-11 15:32:40|41.85|41.85|41.95|41.95|41.95|41.95|41.85|41.85|0
1628695970000|2021-08-11 15:32:50|41.93|41.93|41.93|41.93|41.93|41.93|41.93|41.93|0
1628695980000|2021-08-11 15:33:00|41.92|41.92|41.96|41.96|41.96|41.96|41.92|41.92|0
1628695990000|2021-08-11 15:33:10|41.9|41.9|41.9|41.9|41.9|41.9|41.9|41.9|0
1628696000000|2021-08-11 15:33:20|41.92|41.92|41.88|41.88|41.92|41.92|41.88|41.88|0
1628696010000|2021-08-11 15:33:30|41.92|41.92|41.83|41.83|41.92|41.92|41.83|41.83|0
1628696020000|2021-08-11 15:33:40|41.81|41.81|41.8|41.8|41.81|41.81|41.8|41.8|0
1628696030000|2021-08-11 15:33:50|41.78|41.78|41.78|41.78|41.78|41.78|41.78|41.78|0
1628696040000|2021-08-11 15:34:00|41.79|41.79|41.54|41.54|41.79|41.79|41.54|41.54|0
1628696050000|2021-08-11 15:34:10|41.59|41.59|41.64|41.64|41.64|41.64|41.59|41.59|0
1628696060000|2021-08-11 15:34:20|41.63|41.63|41.63|41.63|41.63|41.63|41.63|41.63|0
1628696070000|2021-08-11 15:34:30|41.59|41.59|41.52|41.52|41.59|41.59|41.52|41.52|0
1628696080000|2021-08-11 15:34:40|41.46|41.46|41.51|41.51|41.51|41.51|41.46|41.46|0
1628696090000|2021-08-11 15:34:50|41.47|41.47|41.45|41.45|41.47|41.47|41.45|41.45|0
1628696100000|2021-08-11 15:35:00|41.41|41.41|41.45|41.45|41.45|41.45|41.41|41.41|0
1628696110000|2021-08-11 15:35:10|41.41|41.41|41.37|41.37|41.41|41.41|41.37|41.37|0
1628696120000|2021-08-11 15:35:20|41.28|41.28|41.43|41.43|41.43|41.43|41.28|41.28|0
1628696130000|2021-08-11 15:35:30|41.41|41.41|41.5|41.5|41.5|41.5|41.41|41.41|0
1628696140000|2021-08-11 15:35:40|41.43|41.43|41.38|41.38|41.43|41.43|41.38|41.38|0
1628696150000|2021-08-11 15:35:50|41.42|41.42|41.36|41.36|41.42|41.42|41.36|41.36|0
1628696160000|2021-08-11 15:36:00|41.42|41.42|41.39|41.39|41.42|41.42|41.39|41.39|0
1628696170000|2021-08-11 15:36:10|41.37|41.37|41.34|41.34|41.37|41.37|41.34|41.34|0
1628696180000|2021-08-11 15:36:20|41.3|41.3|41.24|41.24|41.3|41.3|41.24|41.24|0
1628696190000|2021-08-11 15:36:30|41.26|41.26|41.28|41.28|41.28|41.28|41.26|41.26|0
1628696200000|2021-08-11 15:36:40|41.35|41.35|41.32|41.32|41.35|41.35|41.32|41.32|0
1628696210000|2021-08-11 15:36:50|41.37|41.37|41.34|41.34|41.37|41.37|41.34|41.34|0
1628696220000|2021-08-11 15:37:00|41.36|41.36|41.33|41.33|41.36|41.36|41.33|41.33|0
1628696230000|2021-08-11 15:37:10|41.3|41.3|41.36|41.36|41.36|41.36|41.3|41.3|0
1628696240000|2021-08-11 15:37:20|41.33|41.33|41.37|41.37|41.37|41.37|41.33|41.33|0
1628696250000|2021-08-11 15:37:30|41.44|41.44|41.49|41.49|41.49|41.49|41.44|41.44|0
1628696260000|2021-08-11 15:37:40|41.47|41.47|41.47|41.47|41.47|41.47|41.47|41.47|0
1628696270000|2021-08-11 15:37:50|41.42|41.42|41.43|41.43|41.43|41.43|41.42|41.42|0
1628696280000|2021-08-11 15:38:00|41.38|41.38|41.44|41.44|41.44|41.44|41.38|41.38|0
1628696290000|2021-08-11 15:38:10|41.42|41.42|41.44|41.44|41.44|41.44|41.42|41.42|0
1628696300000|2021-08-11 15:38:20|41.4|41.4|41.43|41.43|41.43|41.43|41.4|41.4|0
1628696310000|2021-08-11 15:38:30|41.49|41.49|41.47|41.47|41.49|41.49|41.47|41.47|0
1628696320000|2021-08-11 15:38:40|41.49|41.49|41.53|41.53|41.53|41.53|41.49|41.49|0
1628696330000|2021-08-11 15:38:50|41.52|41.52|41.59|41.59|41.59|41.59|41.52|41.52|0
1628696340000|2021-08-11 15:39:00|41.58|41.58|41.58|41.58|41.58|41.58|41.58|41.58|0
1628696350000|2021-08-11 15:39:10|41.57|41.57|41.55|41.55|41.57|41.57|41.55|41.55|0
1628696360000|2021-08-11 15:39:20|41.6|41.6|41.64|41.64|41.64|41.64|41.6|41.6|0
1628696370000|2021-08-11 15:39:30|41.63|41.63|41.66|41.66|41.66|41.66|41.63|41.63|0
1628696380000|2021-08-11 15:39:40|41.65|41.65|41.66|41.66|41.66|41.66|41.65|41.65|0
1628696390000|2021-08-11 15:39:50|41.68|41.68|41.72|41.72|41.72|41.72|41.68|41.68|0
1628696400000|2021-08-11 15:40:00|41.69|41.69|41.65|41.65|41.69|41.69|41.65|41.65|0
1628696410000|2021-08-11 15:40:10|41.67|41.67|41.66|41.66|41.67|41.67|41.66|41.66|0
1628696420000|2021-08-11 15:40:20|41.62|41.62|41.64|41.64|41.64|41.64|41.62|41.62|0
1628696430000|2021-08-11 15:40:30|41.63|41.63|41.62|41.62|41.63|41.63|41.62|41.62|0
1628696440000|2021-08-11 15:40:40|41.65|41.65|41.58|41.58|41.65|41.65|41.58|41.58|0
1628696450000|2021-08-11 15:40:50|41.63|41.63|41.63|41.63|41.63|41.63|41.63|41.63|0
1628696460000|2021-08-11 15:41:00|41.6|41.6|41.62|41.62|41.62|41.62|41.6|41.6|0
1628696470000|2021-08-11 15:41:10|41.58|41.58|41.63|41.63|41.63|41.63|41.58|41.58|0
1628696480000|2021-08-11 15:41:20|41.54|41.54|41.56|41.56|41.56|41.56|41.54|41.54|0
1628696490000|2021-08-11 15:41:30|41.61|41.61|41.54|41.54|41.61|41.61|41.54|41.54|0
1628696500000|2021-08-11 15:41:40|41.53|41.53|41.43|41.43|41.53|41.53|41.43|41.43|0
1628696510000|2021-08-11 15:41:50|41.42|41.42|41.45|41.45|41.45|41.45|41.42|41.42|0
1628696520000|2021-08-11 15:42:00|41.47|41.47|41.49|41.49|41.49|41.49|41.47|41.47|0
1628696530000|2021-08-11 15:42:10|41.51|41.51|41.52|41.52|41.52|41.52|41.51|41.51|0
1628696540000|2021-08-11 15:42:20|41.49|41.49|41.48|41.48|41.49|41.49|41.48|41.48|0
1628696550000|2021-08-11 15:42:30|41.49|41.49|41.42|41.42|41.49|41.49|41.42|41.42|0
1628696560000|2021-08-11 15:42:40|41.3|41.3|41.3|41.3|41.3|41.3|41.3|41.3|0
1628696570000|2021-08-11 15:42:50|41.37|41.37|41.35|41.35|41.37|41.37|41.35|41.35|0
1628696580000|2021-08-11 15:43:00|41.28|41.28|41.24|41.24|41.28|41.28|41.24|41.24|0
1628696590000|2021-08-11 15:43:10|41.15|41.15|41.11|41.11|41.15|41.15|41.11|41.11|0
1628696600000|2021-08-11 15:43:20|41.15|41.15|41.13|41.13|41.15|41.15|41.13|41.13|0
1628696610000|2021-08-11 15:43:30|41.16|41.16|41.16|41.16|41.16|41.16|41.16|41.16|0
1628696620000|2021-08-11 15:43:40|41.17|41.17|41.25|41.25|41.25|41.25|41.17|41.17|0
1628696630000|2021-08-11 15:43:50|41.16|41.16|41.16|41.16|41.16|41.16|41.16|41.16|0
1628696640000|2021-08-11 15:44:00|41.09|41.09|41.07|41.07|41.09|41.09|41.07|41.07|0
1628696650000|2021-08-11 15:44:10|41.01|41.01|41.02|41.02|41.02|41.02|41.01|41.01|0
1628696660000|2021-08-11 15:44:20|41|41|40.96|40.96|41|41|40.96|40.96|0
1628696670000|2021-08-11 15:44:30|40.98|40.98|40.95|40.95|40.98|40.98|40.95|40.95|0
1628696680000|2021-08-11 15:44:40|40.98|40.98|40.96|40.96|40.98|40.98|40.96|40.96|0
1628696690000|2021-08-11 15:44:50|40.97|40.97|40.98|40.98|40.98|40.98|40.97|40.97|0
1628696700000|2021-08-11 15:45:00|41|41|41.02|41.02|41.02|41.02|41|41|0
1628696710000|2021-08-11 15:45:10|41.03|41.03|41.11|41.11|41.11|41.11|41.03|41.03|0
1628696720000|2021-08-11 15:45:20|41.15|41.15|41.15|41.15|41.15|41.15|41.15|41.15|0
1628696730000|2021-08-11 15:45:30|41.17|41.17|41.16|41.16|41.17|41.17|41.16|41.16|0
1628696740000|2021-08-11 15:45:40|41.24|41.24|41.27|41.27|41.27|41.27|41.24|41.24|0
1628696750000|2021-08-11 15:45:50|41.23|41.23|41.24|41.24|41.24|41.24|41.23|41.23|0
1628696760000|2021-08-11 15:46:00|41.22|41.22|41.16|41.16|41.22|41.22|41.16|41.16|0
1628696770000|2021-08-11 15:46:10|41.19|41.19|41.15|41.15|41.19|41.19|41.15|41.15|0
1628696780000|2021-08-11 15:46:20|41.13|41.13|41.16|41.16|41.16|41.16|41.13|41.13|0
1628696790000|2021-08-11 15:46:30|41.17|41.17|41.22|41.22|41.22|41.22|41.17|41.17|0
1628696800000|2021-08-11 15:46:40|41.25|41.25|41.31|41.31|41.31|41.31|41.25|41.25|0
1628696810000|2021-08-11 15:46:50|41.33|41.33|41.31|41.31|41.33|41.33|41.31|41.31|0
1628696820000|2021-08-11 15:47:00|41.28|41.28|41.31|41.31|41.31|41.31|41.28|41.28|0
1628696830000|2021-08-11 15:47:10|41.34|41.34|41.37|41.37|41.37|41.37|41.34|41.34|0
1628696840000|2021-08-11 15:47:20|41.44|41.44|41.44|41.44|41.44|41.44|41.44|41.44|0
1628696850000|2021-08-11 15:47:30|41.52|41.52|41.45|41.45|41.52|41.52|41.45|41.45|0
1628696860000|2021-08-11 15:47:40|41.48|41.48|41.6|41.6|41.6|41.6|41.48|41.48|0
1628696870000|2021-08-11 15:47:50|41.61|41.61|41.58|41.58|41.61|41.61|41.58|41.58|0
1628696880000|2021-08-11 15:48:00|41.54|41.54|41.55|41.55|41.55|41.55|41.54|41.54|0
1628696890000|2021-08-11 15:48:10|41.51|41.51|41.53|41.53|41.53|41.53|41.51|41.51|0
1628696900000|2021-08-11 15:48:20|41.49|41.49|41.52|41.52|41.52|41.52|41.49|41.49|0
1628696910000|2021-08-11 15:48:30|41.58|41.58|41.52|41.52|41.58|41.58|41.52|41.52|0
1628696920000|2021-08-11 15:48:40|41.53|41.53|41.51|41.51|41.53|41.53|41.51|41.51|0
1628696930000|2021-08-11 15:48:50|41.55|41.55|41.53|41.53|41.55|41.55|41.53|41.53|0
1628696940000|2021-08-11 15:49:00|41.55|41.55|41.5|41.5|41.55|41.55|41.5|41.5|0
1628696950000|2021-08-11 15:49:10|41.51|41.51|41.58|41.58|41.58|41.58|41.51|41.51|0
1628696960000|2021-08-11 15:49:20|41.65|41.65|41.58|41.58|41.65|41.65|41.58|41.58|0
1628696970000|2021-08-11 15:49:30|41.59|41.59|41.62|41.62|41.62|41.62|41.59|41.59|0
1628696980000|2021-08-11 15:49:40|41.65|41.65|41.68|41.68|41.68|41.68|41.65|41.65|0
1628696990000|2021-08-11 15:49:50|41.66|41.66|41.67|41.67|41.67|41.67|41.66|41.66|0
1628697000000|2021-08-11 15:50:00|41.68|41.68|41.67|41.67|41.68|41.68|41.67|41.67|0
1628697010000|2021-08-11 15:50:10|41.66|41.66|41.66|41.66|41.66|41.66|41.66|41.66|0
1628697020000|2021-08-11 15:50:20|41.67|41.67|41.7|41.7|41.7|41.7|41.67|41.67|0
1628697030000|2021-08-11 15:50:30|41.67|41.67|41.71|41.71|41.71|41.71|41.67|41.67|0
1628697040000|2021-08-11 15:50:40|41.66|41.66|41.69|41.69|41.69|41.69|41.66|41.66|0
1628697050000|2021-08-11 15:50:50|41.72|41.72|41.72|41.72|41.72|41.72|41.72|41.72|0
1628697060000|2021-08-11 15:51:00|41.71|41.71|41.71|41.71|41.71|41.71|41.71|41.71|0
1628697070000|2021-08-11 15:51:10|41.72|41.72|41.73|41.73|41.73|41.73|41.72|41.72|0
1628697080000|2021-08-11 15:51:20|41.77|41.77|41.76|41.76|41.77|41.77|41.76|41.76|0
1628697090000|2021-08-11 15:51:30|41.7|41.7|41.72|41.72|41.72|41.72|41.7|41.7|0
1628697100000|2021-08-11 15:51:40|41.74|41.74|41.7|41.7|41.74|41.74|41.7|41.7|0
1628697110000|2021-08-11 15:51:50|41.71|41.71|41.71|41.71|41.71|41.71|41.71|41.71|0
1628697120000|2021-08-11 15:52:00|41.72|41.72|41.71|41.71|41.72|41.72|41.71|41.71|0
1628697130000|2021-08-11 15:52:10|41.73|41.73|41.64|41.64|41.73|41.73|41.64|41.64|0
1628697140000|2021-08-11 15:52:20|41.63|41.63|41.65|41.65|41.65|41.65|41.63|41.63|0
1628697150000|2021-08-11 15:52:30|41.66|41.66|41.71|41.71|41.71|41.71|41.66|41.66|0
1628697160000|2021-08-11 15:52:40|41.65|41.65|41.65|41.65|41.65|41.65|41.65|41.65|0
1628697170000|2021-08-11 15:52:50|41.69|41.69|41.69|41.69|41.69|41.69|41.69|41.69|0
1628697180000|2021-08-11 15:53:00|41.66|41.66|41.66|41.66|41.66|41.66|41.66|41.66|0
1628697190000|2021-08-11 15:53:10|41.7|41.7|41.72|41.72|41.72|41.72|41.7|41.7|0
1628697200000|2021-08-11 15:53:20|41.75|41.75|41.71|41.71|41.75|41.75|41.71|41.71|0
1628697210000|2021-08-11 15:53:30|41.73|41.73|41.74|41.74|41.74|41.74|41.73|41.73|0
1628697220000|2021-08-11 15:53:40|41.76|41.76|41.76|41.76|41.76|41.76|41.76|41.76|0
1628697230000|2021-08-11 15:53:50|41.85|41.85|41.85|41.85|41.85|41.85|41.85|41.85|0
1628697240000|2021-08-11 15:54:00|41.91|41.91|41.95|41.95|41.95|41.95|41.91|41.91|0
1628697250000|2021-08-11 15:54:10|41.94|41.94|41.97|41.97|41.97|41.97|41.94|41.94|0
1628697260000|2021-08-11 15:54:20|42.01|42.01|42.03|42.03|42.03|42.03|42.01|42.01|0
1628697270000|2021-08-11 15:54:30|42|42|42.02|42.02|42.02|42.02|42|42|0
1628697280000|2021-08-11 15:54:40|41.98|41.98|41.96|41.96|41.98|41.98|41.96|41.96|0
1628697290000|2021-08-11 15:54:50|41.99|41.99|41.98|41.98|41.99|41.99|41.98|41.98|0
1628697300000|2021-08-11 15:55:00|41.99|41.99|41.99|41.99|41.99|41.99|41.99|41.99|0
1628697310000|2021-08-11 15:55:10|41.97|41.97|41.97|41.97|41.97|41.97|41.97|41.97|0
1628697320000|2021-08-11 15:55:20|41.99|41.99|41.98|41.98|41.99|41.99|41.98|41.98|0
1628697330000|2021-08-11 15:55:30|42.01|42.01|42.01|42.01|42.01|42.01|42.01|42.01|0
1628697340000|2021-08-11 15:55:40|42.05|42.05|42.05|42.05|42.05|42.05|42.05|42.05|0
1628697350000|2021-08-11 15:55:50|42.04|42.04|42.06|42.06|42.06|42.06|42.04|42.04|0
1628697360000|2021-08-11 15:56:00|42.04|42.04|42.1|42.1|42.1|42.1|42.04|42.04|0
1628697370000|2021-08-11 15:56:10|42.08|42.08|42.12|42.12|42.12|42.12|42.08|42.08|0
1628697380000|2021-08-11 15:56:20|42.05|42.05|42.11|42.11|42.11|42.11|42.05|42.05|0
1628697390000|2021-08-11 15:56:30|42.03|42.03|41.98|41.98|42.03|42.03|41.98|41.98|0
1628697400000|2021-08-11 15:56:40|41.94|41.94|41.91|41.91|41.94|41.94|41.91|41.91|0
1628697410000|2021-08-11 15:56:50|42|42|41.94|41.94|42|42|41.94|41.94|0
1628697420000|2021-08-11 15:57:00|41.87|41.87|41.85|41.85|41.87|41.87|41.85|41.85|0
1628697430000|2021-08-11 15:57:10|41.83|41.83|41.85|41.85|41.85|41.85|41.83|41.83|0
1628697440000|2021-08-11 15:57:20|41.87|41.87|41.92|41.92|41.92|41.92|41.87|41.87|0
1628697450000|2021-08-11 15:57:30|41.88|41.88|41.93|41.93|41.93|41.93|41.88|41.88|0
1628697460000|2021-08-11 15:57:40|41.88|41.88|41.88|41.88|41.88|41.88|41.88|41.88|0
1628697470000|2021-08-11 15:57:50|41.89|41.89|41.88|41.88|41.89|41.89|41.88|41.88|0
1628697480000|2021-08-11 15:58:00|41.93|41.93|41.93|41.93|41.93|41.93|41.93|41.93|0
1628697490000|2021-08-11 15:58:10|41.88|41.88|41.93|41.93|41.93|41.93|41.88|41.88|0
1628697500000|2021-08-11 15:58:20|41.89|41.89|41.89|41.89|41.89|41.89|41.89|41.89|0
1628697510000|2021-08-11 15:58:30|41.85|41.85|41.83|41.83|41.85|41.85|41.83|41.83|0
1628697520000|2021-08-11 15:58:40|41.85|41.85|41.79|41.79|41.85|41.85|41.79|41.79|0
1628697530000|2021-08-11 15:58:50|41.81|41.81|41.81|41.81|41.81|41.81|41.81|41.81|0
1628697540000|2021-08-11 15:59:00|41.83|41.83|41.86|41.86|41.86|41.86|41.83|41.83|0
1628697550000|2021-08-11 15:59:10|41.89|41.89|41.89|41.89|41.89|41.89|41.89|41.89|0
1628697560000|2021-08-11 15:59:20|41.9|41.9|41.9|41.9|41.9|41.9|41.9|41.9|0
1628697570000|2021-08-11 15:59:30|41.93|41.93|41.9|41.9|41.93|41.93|41.9|41.9|0
1628697580000|2021-08-11 15:59:40|41.87|41.87|41.87|41.87|41.87|41.87|41.87|41.87|0
1628697600000|2021-08-11 16:00:00|41.88|41.88|41.93|41.93|41.93|41.93|41.88|41.88|0
1628697610000|2021-08-11 16:00:10|41.9|41.9|41.9|41.9|41.9|41.9|41.9|41.9|0
1628697620000|2021-08-11 16:00:20|41.93|41.93|41.9|41.9|41.93|41.93|41.9|41.9|0
1628697630000|2021-08-11 16:00:30|41.89|41.89|41.9|41.9|41.9|41.9|41.89|41.89|0
1628697640000|2021-08-11 16:00:40|41.91|41.91|41.83|41.83|41.91|41.91|41.83|41.83|0
1628697650000|2021-08-11 16:00:50|41.87|41.87|41.83|41.83|41.87|41.87|41.83|41.83|0
1628697660000|2021-08-11 16:01:00|41.84|41.84|41.84|41.84|41.84|41.84|41.84|41.84|0
1628697670000|2021-08-11 16:01:10|41.85|41.85|41.88|41.88|41.88|41.88|41.85|41.85|0
1628697680000|2021-08-11 16:01:20|41.87|41.87|41.87|41.87|41.87|41.87|41.87|41.87|0
1628697690000|2021-08-11 16:01:30|41.85|41.85|41.87|41.87|41.87|41.87|41.85|41.85|0
1628697700000|2021-08-11 16:01:40|41.88|41.88|41.94|41.94|41.94|41.94|41.88|41.88|0
1628697710000|2021-08-11 16:01:50|41.91|41.91|41.9|41.9|41.91|41.91|41.9|41.9|0
1628697720000|2021-08-11 16:02:00|41.94|41.94|42.02|42.02|42.02|42.02|41.94|41.94|0
1628697730000|2021-08-11 16:02:10|41.99|41.99|41.99|41.99|41.99|41.99|41.99|41.99|0
1628697740000|2021-08-11 16:02:20|42|42|42.09|42.09|42.09|42.09|42|42|0
1628697750000|2021-08-11 16:02:30|42.08|42.08|42.08|42.08|42.08|42.08|42.08|42.08|0
1628697760000|2021-08-11 16:02:40|42.07|42.07|42.11|42.11|42.11|42.11|42.07|42.07|0
1628697770000|2021-08-11 16:02:50|42.12|42.12|42.11|42.11|42.12|42.12|42.11|42.11|0
1628697780000|2021-08-11 16:03:00|42.13|42.13|42.15|42.15|42.15|42.15|42.13|42.13|0
1628697790000|2021-08-11 16:03:10|42.18|42.18|42.18|42.18|42.18|42.18|42.18|42.18|0
1628697800000|2021-08-11 16:03:20|42.15|42.15|42.16|42.16|42.16|42.16|42.15|42.15|0
1628697810000|2021-08-11 16:03:30|42.18|42.18|42.17|42.17|42.18|42.18|42.17|42.17|0
1628697820000|2021-08-11 16:03:40|42.19|42.19|42.18|42.18|42.19|42.19|42.18|42.18|0
1628697830000|2021-08-11 16:03:50|42.15|42.15|42.17|42.17|42.17|42.17|42.15|42.15|0
1628697840000|2021-08-11 16:04:00|42.13|42.13|42.12|42.12|42.13|42.13|42.12|42.12|0
1628697850000|2021-08-11 16:04:10|42.14|42.14|42.14|42.14|42.14|42.14|42.14|42.14|0
1628697860000|2021-08-11 16:04:20|42.13|42.13|42.12|42.12|42.13|42.13|42.12|42.12|0
1628697870000|2021-08-11 16:04:30|42.11|42.11|42.1|42.1|42.11|42.11|42.1|42.1|0
1628697880000|2021-08-11 16:04:40|42.19|42.19|42.24|42.24|42.24|42.24|42.19|42.19|0
1628697890000|2021-08-11 16:04:50|42.19|42.19|42.22|42.22|42.22|42.22|42.19|42.19|0
1628697900000|2021-08-11 16:05:00|42.24|42.24|42.24|42.24|42.24|42.24|42.24|42.24|0
1628697910000|2021-08-11 16:05:10|42.2|42.2|42.24|42.24|42.24|42.24|42.2|42.2|0
1628697920000|2021-08-11 16:05:20|42.23|42.23|42.29|42.29|42.29|42.29|42.23|42.23|0
1628697940000|2021-08-11 16:05:40|42.24|42.24|42.24|42.24|42.24|42.24|42.24|42.24|0
1628697950000|2021-08-11 16:05:50|42.23|42.23|42.25|42.25|42.25|42.25|42.23|42.23|0
1628697960000|2021-08-11 16:06:00|42.26|42.26|42.27|42.27|42.27|42.27|42.26|42.26|0
1628697970000|2021-08-11 16:06:10|42.34|42.34|42.37|42.37|42.37|42.37|42.34|42.34|0
1628697980000|2021-08-11 16:06:20|42.39|42.39|42.35|42.35|42.39|42.39|42.35|42.35|0
1628697990000|2021-08-11 16:06:30|42.36|42.36|42.41|42.41|42.41|42.41|42.36|42.36|0
1628698000000|2021-08-11 16:06:40|42.35|42.35|42.39|42.39|42.39|42.39|42.35|42.35|0
1628698010000|2021-08-11 16:06:50|42.41|42.41|42.4|42.4|42.41|42.41|42.4|42.4|0
1628698020000|2021-08-11 16:07:00|42.36|42.36|42.35|42.35|42.36|42.36|42.35|42.35|0
1628698030000|2021-08-11 16:07:10|42.26|42.26|42.26|42.26|42.26|42.26|42.26|42.26|0
1628698040000|2021-08-11 16:07:20|42.2|42.2|42.2|42.2|42.2|42.2|42.2|42.2|0
1628698050000|2021-08-11 16:07:30|42.26|42.26|42.26|42.26|42.26|42.26|42.26|42.26|0
1628698060000|2021-08-11 16:07:40|42.24|42.24|42.24|42.24|42.24|42.24|42.24|42.24|0
1628698070000|2021-08-11 16:07:50|42.14|42.14|42.16|42.16|42.16|42.16|42.14|42.14|0
1628698080000|2021-08-11 16:08:00|42.15|42.15|42.15|42.15|42.15|42.15|42.15|42.15|0
1628698090000|2021-08-11 16:08:10|42.16|42.16|42.15|42.15|42.16|42.16|42.15|42.15|0
1628698100000|2021-08-11 16:08:20|42.14|42.14|42.13|42.13|42.14|42.14|42.13|42.13|0
1628698110000|2021-08-11 16:08:30|42.08|42.08|42.1|42.1|42.1|42.1|42.08|42.08|0
1628698120000|2021-08-11 16:08:40|42.08|42.08|42.08|42.08|42.08|42.08|42.08|42.08|0
1628698130000|2021-08-11 16:08:50|42.12|42.12|41.94|41.94|42.12|42.12|41.94|41.94|0
1628698140000|2021-08-11 16:09:00|41.99|41.99|41.98|41.98|41.99|41.99|41.98|41.98|0
1628698150000|2021-08-11 16:09:10|42.03|42.03|42.01|42.01|42.03|42.03|42.01|42.01|0
1628698160000|2021-08-11 16:09:20|41.96|41.96|41.98|41.98|41.98|41.98|41.96|41.96|0
1628698170000|2021-08-11 16:09:30|41.99|41.99|41.96|41.96|41.99|41.99|41.96|41.96|0
1628698180000|2021-08-11 16:09:40|42.03|42.03|42.03|42.03|42.03|42.03|42.03|42.03|0
1628698190000|2021-08-11 16:09:50|41.99|41.99|41.99|41.99|41.99|41.99|41.99|41.99|0
1628698200000|2021-08-11 16:10:00|42.01|42.01|42.03|42.03|42.03|42.03|42.01|42.01|0
1628698230000|2021-08-11 16:10:30|42.06|42.06|42|42|42.06|42.06|42|42|0
1628698240000|2021-08-11 16:10:40|41.93|41.93|41.93|41.93|41.93|41.93|41.93|41.93|0
1628698250000|2021-08-11 16:10:50|41.95|41.95|41.94|41.94|41.95|41.95|41.94|41.94|0
1628698260000|2021-08-11 16:11:00|41.92|41.92|41.95|41.95|41.95|41.95|41.92|41.92|0
1628698270000|2021-08-11 16:11:10|41.88|41.88|41.87|41.87|41.88|41.88|41.87|41.87|0
1628698280000|2021-08-11 16:11:20|41.85|41.85|41.85|41.85|41.85|41.85|41.85|41.85|0
1628698290000|2021-08-11 16:11:30|41.84|41.84|41.84|41.84|41.84|41.84|41.84|41.84|0
1628698300000|2021-08-11 16:11:40|41.82|41.82|41.82|41.82|41.82|41.82|41.82|41.82|0
1628698310000|2021-08-11 16:11:50|41.97|41.97|41.84|41.84|41.97|41.97|41.84|41.84|0
1628698320000|2021-08-11 16:12:00|41.94|41.94|41.89|41.89|41.94|41.94|41.89|41.89|0
1628698330000|2021-08-11 16:12:10|41.98|41.98|41.97|41.97|41.98|41.98|41.97|41.97|0
1628698340000|2021-08-11 16:12:20|41.95|41.95|41.96|41.96|41.96|41.96|41.95|41.95|0
1628698350000|2021-08-11 16:12:30|41.89|41.89|41.95|41.95|41.95|41.95|41.89|41.89|0
1628698360000|2021-08-11 16:12:40|41.88|41.88|41.98|41.98|41.98|41.98|41.88|41.88|0
1628698370000|2021-08-11 16:12:50|41.97|41.97|42.01|42.01|42.01|42.01|41.97|41.97|0
1628698380000|2021-08-11 16:13:00|41.97|41.97|41.97|41.97|41.97|41.97|41.97|41.97|0
1628698390000|2021-08-11 16:13:10|41.91|41.91|41.96|41.96|41.96|41.96|41.91|41.91|0
1628698400000|2021-08-11 16:13:20|42.01|42.01|42.01|42.01|42.01|42.01|42.01|42.01|0
1628698410000|2021-08-11 16:13:30|42.12|42.12|42.12|42.12|42.12|42.12|42.12|42.12|0
1628698420000|2021-08-11 16:13:40|42.08|42.08|42.15|42.15|42.15|42.15|42.08|42.08|0
1628698430000|2021-08-11 16:13:50|42.05|42.05|42.08|42.08|42.08|42.08|42.05|42.05|0
1628698440000|2021-08-11 16:14:00|42.04|42.04|42.09|42.09|42.09|42.09|42.04|42.04|0
1628698450000|2021-08-11 16:14:10|42.04|42.04|42.08|42.08|42.08|42.08|42.04|42.04|0
1628698460000|2021-08-11 16:14:20|42.13|42.13|42.13|42.13|42.13|42.13|42.13|42.13|0
1628698470000|2021-08-11 16:14:30|42.08|42.08|41.92|41.92|42.08|42.08|41.92|41.92|0
1628698480000|2021-08-11 16:14:40|41.98|41.98|41.98|41.98|41.98|41.98|41.98|41.98|0
1628698490000|2021-08-11 16:14:50|41.97|41.97|41.98|41.98|41.98|41.98|41.97|41.97|0
1628698520000|2021-08-11 16:15:20|41.95|41.95|41.97|41.97|41.97|41.97|41.95|41.95|0
1628698530000|2021-08-11 16:15:30|41.91|41.91|41.88|41.88|41.91|41.91|41.88|41.88|0
1628698540000|2021-08-11 16:15:40|41.89|41.89|41.91|41.91|41.91|41.91|41.89|41.89|0
1628698550000|2021-08-11 16:15:50|41.88|41.88|41.87|41.87|41.88|41.88|41.87|41.87|0
1628698560000|2021-08-11 16:16:00|41.81|41.81|41.81|41.81|41.81|41.81|41.81|41.81|0
1628698570000|2021-08-11 16:16:10|41.84|41.84|41.83|41.83|41.84|41.84|41.83|41.83|0
1628698580000|2021-08-11 16:16:20|41.84|41.84|41.83|41.83|41.84|41.84|41.83|41.83|0
1628698590000|2021-08-11 16:16:30|41.87|41.87|41.83|41.83|41.87|41.87|41.83|41.83|0
1628698600000|2021-08-11 16:16:40|41.9|41.9|41.89|41.89|41.9|41.9|41.89|41.89|0
1628698610000|2021-08-11 16:16:50|41.91|41.91|41.89|41.89|41.91|41.91|41.89|41.89|0
1628698620000|2021-08-11 16:17:00|41.93|41.93|41.93|41.93|41.93|41.93|41.93|41.93|0
1628698630000|2021-08-11 16:17:10|41.96|41.96|41.96|41.96|41.96|41.96|41.96|41.96|0
1628698640000|2021-08-11 16:17:20|41.97|41.97|41.99|41.99|41.99|41.99|41.97|41.97|0
1628698650000|2021-08-11 16:17:30|41.98|41.98|41.94|41.94|41.98|41.98|41.94|41.94|0
1628698660000|2021-08-11 16:17:40|41.92|41.92|41.95|41.95|41.95|41.95|41.92|41.92|0
1628698670000|2021-08-11 16:17:50|41.93|41.93|41.91|41.91|41.93|41.93|41.91|41.91|0
1628698680000|2021-08-11 16:18:00|41.95|41.95|41.95|41.95|41.95|41.95|41.95|41.95|0
1628698690000|2021-08-11 16:18:10|41.92|41.92|41.94|41.94|41.94|41.94|41.92|41.92|0
1628698700000|2021-08-11 16:18:20|41.9|41.9|41.88|41.88|41.9|41.9|41.88|41.88|0
1628698710000|2021-08-11 16:18:30|41.93|41.93|41.92|41.92|41.93|41.93|41.92|41.92|0
1628698720000|2021-08-11 16:18:40|41.87|41.87|41.83|41.83|41.87|41.87|41.83|41.83|0
1628698730000|2021-08-11 16:18:50|41.86|41.86|41.83|41.83|41.86|41.86|41.83|41.83|0
1628698740000|2021-08-11 16:19:00|41.87|41.87|41.89|41.89|41.89|41.89|41.87|41.87|0
1628698750000|2021-08-11 16:19:10|41.81|41.81|41.81|41.81|41.81|41.81|41.81|41.81|0
1628698760000|2021-08-11 16:19:20|41.85|41.85|41.85|41.85|41.85|41.85|41.85|41.85|0
1628698770000|2021-08-11 16:19:30|41.81|41.81|41.81|41.81|41.81|41.81|41.81|41.81|0
1628698780000|2021-08-11 16:19:40|41.86|41.86|41.87|41.87|41.87|41.87|41.86|41.86|0
1628698790000|2021-08-11 16:19:50|41.83|41.83|41.8|41.8|41.83|41.83|41.8|41.8|0
1628698800000|2021-08-11 16:20:00|41.78|41.78|41.78|41.78|41.78|41.78|41.78|41.78|0
1628698810000|2021-08-11 16:20:10|41.82|41.82|41.78|41.78|41.82|41.82|41.78|41.78|0
1628698820000|2021-08-11 16:20:20|41.84|41.84|41.78|41.78|41.84|41.84|41.78|41.78|0
1628698830000|2021-08-11 16:20:30|41.79|41.79|41.83|41.83|41.83|41.83|41.79|41.79|0
1628698840000|2021-08-11 16:20:40|41.79|41.79|41.85|41.85|41.85|41.85|41.79|41.79|0
1628698850000|2021-08-11 16:20:50|41.83|41.83|41.85|41.85|41.85|41.85|41.83|41.83|0
1628698860000|2021-08-11 16:21:00|41.79|41.79|41.83|41.83|41.83|41.83|41.79|41.79|0
1628698870000|2021-08-11 16:21:10|41.85|41.85|41.83|41.83|41.85|41.85|41.83|41.83|0
1628698880000|2021-08-11 16:21:20|41.86|41.86|41.83|41.83|41.86|41.86|41.83|41.83|0
1628698890000|2021-08-11 16:21:30|41.81|41.81|41.83|41.83|41.83|41.83|41.81|41.81|0
1628698900000|2021-08-11 16:21:40|41.79|41.79|41.84|41.84|41.84|41.84|41.79|41.79|0
1628698910000|2021-08-11 16:21:50|41.81|41.81|41.85|41.85|41.85|41.85|41.81|41.81|0
1628698930000|2021-08-11 16:22:10|41.83|41.83|41.85|41.85|41.85|41.85|41.83|41.83|0
1628698950000|2021-08-11 16:22:30|41.87|41.87|41.87|41.87|41.87|41.87|41.87|41.87|0
1628698960000|2021-08-11 16:22:40|41.88|41.88|41.88|41.88|41.88|41.88|41.88|41.88|0
1628698970000|2021-08-11 16:22:50|41.82|41.82|41.91|41.91|41.91|41.91|41.82|41.82|0
1628698980000|2021-08-11 16:23:00|41.81|41.81|41.86|41.86|41.86|41.86|41.81|41.81|0
1628698990000|2021-08-11 16:23:10|41.88|41.88|41.88|41.88|41.88|41.88|41.88|41.88|0
1628699000000|2021-08-11 16:23:20|41.91|41.91|41.91|41.91|41.91|41.91|41.91|41.91|0
1628699010000|2021-08-11 16:23:30|41.87|41.87|41.87|41.87|41.87|41.87|41.87|41.87|0
1628699020000|2021-08-11 16:23:40|41.89|41.89|41.89|41.89|41.89|41.89|41.89|41.89|0
1628699030000|2021-08-11 16:23:50|41.95|41.95|41.88|41.88|41.95|41.95|41.88|41.88|0
1628699040000|2021-08-11 16:24:00|41.93|41.93|41.91|41.91|41.93|41.93|41.91|41.91|0
1628699050000|2021-08-11 16:24:10|41.95|41.95|41.91|41.91|41.95|41.95|41.91|41.91|0
1628699060000|2021-08-11 16:24:20|42.03|42.03|41.98|41.98|42.03|42.03|41.98|41.98|0
1628699070000|2021-08-11 16:24:30|41.99|41.99|42.02|42.02|42.02|42.02|41.99|41.99|0
1628699080000|2021-08-11 16:24:40|41.98|41.98|41.99|41.99|41.99|41.99|41.98|41.98|0
1628699090000|2021-08-11 16:24:50|42.02|42.02|41.98|41.98|42.02|42.02|41.98|41.98|0
1628699100000|2021-08-11 16:25:00|42.01|42.01|41.98|41.98|42.01|42.01|41.98|41.98|0
1628699110000|2021-08-11 16:25:10|42|42|42.05|42.05|42.05|42.05|42|42|0
1628699120000|2021-08-11 16:25:20|42.07|42.07|42.07|42.07|42.07|42.07|42.07|42.07|0
1628699130000|2021-08-11 16:25:30|42.04|42.04|42.04|42.04|42.04|42.04|42.04|42.04|0
1628699140000|2021-08-11 16:25:40|42.07|42.07|42.07|42.07|42.07|42.07|42.07|42.07|0
1628699150000|2021-08-11 16:25:50|42.1|42.1|42.04|42.04|42.1|42.1|42.04|42.04|0
1628699160000|2021-08-11 16:26:00|42.05|42.05|42.03|42.03|42.05|42.05|42.03|42.03|0
1628699170000|2021-08-11 16:26:10|42.09|42.09|42.04|42.04|42.09|42.09|42.04|42.04|0
1628699180000|2021-08-11 16:26:20|42.06|42.06|42.08|42.08|42.08|42.08|42.06|42.06|0
1628699190000|2021-08-11 16:26:30|42.06|42.06|42.05|42.05|42.06|42.06|42.05|42.05|0
1628699200000|2021-08-11 16:26:40|42.08|42.08|42.05|42.05|42.08|42.08|42.05|42.05|0
1628699210000|2021-08-11 16:26:50|42.06|42.06|41.96|41.96|42.06|42.06|41.96|41.96|0
1628699220000|2021-08-11 16:27:00|42.08|42.08|42.03|42.03|42.08|42.08|42.03|42.03|0
1628699230000|2021-08-11 16:27:10|42|42|41.99|41.99|42|42|41.99|41.99|0
1628699240000|2021-08-11 16:27:20|42|42|42|42|42|42|42|42|0
1628699250000|2021-08-11 16:27:30|42.03|42.03|42.02|42.02|42.03|42.03|42.02|42.02|0
1628699260000|2021-08-11 16:27:40|41.99|41.99|41.96|41.96|41.99|41.99|41.96|41.96|0
1628699270000|2021-08-11 16:27:50|41.98|41.98|41.96|41.96|41.98|41.98|41.96|41.96|0
1628699280000|2021-08-11 16:28:00|41.99|41.99|41.99|41.99|41.99|41.99|41.99|41.99|0
1628699290000|2021-08-11 16:28:10|41.94|41.94|41.96|41.96|41.96|41.96|41.94|41.94|0
1628699300000|2021-08-11 16:28:20|41.93|41.93|41.96|41.96|41.96|41.96|41.93|41.93|0
1628699310000|2021-08-11 16:28:30|41.95|41.95|41.95|41.95|41.95|41.95|41.95|41.95|0
1628699320000|2021-08-11 16:28:40|41.99|41.99|41.99|41.99|41.99|41.99|41.99|41.99|0
1628699330000|2021-08-11 16:28:50|42|42|42.02|42.02|42.02|42.02|42|42|0
1628699340000|2021-08-11 16:29:00|41.97|41.97|42|42|42|42|41.97|41.97|0
1628699350000|2021-08-11 16:29:10|42.01|42.01|42.03|42.03|42.03|42.03|42.01|42.01|0
1628699370000|2021-08-11 16:29:30|42.06|42.06|42.11|42.11|42.11|42.11|42.06|42.06|0
1628699380000|2021-08-11 16:29:40|42.08|42.08|42.08|42.08|42.08|42.08|42.08|42.08|0
1628699400000|2021-08-11 16:30:00|42.11|42.11|42.03|42.03|42.11|42.11|42.03|42.03|0
1628699410000|2021-08-11 16:30:10|42.05|42.05|42.06|42.06|42.06|42.06|42.05|42.05|0
1628699420000|2021-08-11 16:30:20|42.05|42.05|42.04|42.04|42.05|42.05|42.04|42.04|0
1628699430000|2021-08-11 16:30:30|42.03|42.03|42.08|42.08|42.08|42.08|42.03|42.03|0
1628699440000|2021-08-11 16:30:40|42.06|42.06|42.03|42.03|42.06|42.06|42.03|42.03|0
1628699450000|2021-08-11 16:30:50|42.02|42.02|42.02|42.02|42.02|42.02|42.02|42.02|0
1628699460000|2021-08-11 16:31:00|42|42|42|42|42|42|42|42|0
1628699470000|2021-08-11 16:31:10|42.03|42.03|42|42|42.03|42.03|42|42|0
1628699480000|2021-08-11 16:31:20|42.03|42.03|42.03|42.03|42.03|42.03|42.03|42.03|0
1628699490000|2021-08-11 16:31:30|42.05|42.05|42.05|42.05|42.05|42.05|42.05|42.05|0
1628699500000|2021-08-11 16:31:40|42.07|42.07|42.07|42.07|42.07|42.07|42.07|42.07|0
1628699510000|2021-08-11 16:31:50|42.03|42.03|42.03|42.03|42.03|42.03|42.03|42.03|0
1628699520000|2021-08-11 16:32:00|42.01|42.01|42.03|42.03|42.03|42.03|42.01|42.01|0
1628699530000|2021-08-11 16:32:10|41.99|41.99|41.98|41.98|41.99|41.99|41.98|41.98|0
1628699540000|2021-08-11 16:32:20|41.96|41.96|41.95|41.95|41.96|41.96|41.95|41.95|0
1628699550000|2021-08-11 16:32:30|41.96|41.96|41.94|41.94|41.96|41.96|41.94|41.94|0
1628699560000|2021-08-11 16:32:40|41.99|41.99|41.95|41.95|41.99|41.99|41.95|41.95|0
1628699570000|2021-08-11 16:32:50|41.98|41.98|42.09|42.09|42.09|42.09|41.98|41.98|0
1628699580000|2021-08-11 16:33:00|42.11|42.11|42.06|42.06|42.11|42.11|42.06|42.06|0
1628699590000|2021-08-11 16:33:10|42.13|42.13|42.12|42.12|42.13|42.13|42.12|42.12|0
1628699600000|2021-08-11 16:33:20|42.06|42.06|42.04|42.04|42.06|42.06|42.04|42.04|0
1628699610000|2021-08-11 16:33:30|42.03|42.03|42.03|42.03|42.03|42.03|42.03|42.03|0
1628699620000|2021-08-11 16:33:40|42.1|42.1|42.04|42.04|42.1|42.1|42.04|42.04|0
1628699630000|2021-08-11 16:33:50|42.09|42.09|42.1|42.1|42.1|42.1|42.09|42.09|0
1628699640000|2021-08-11 16:34:00|42.08|42.08|42.11|42.11|42.11|42.11|42.08|42.08|0
1628699650000|2021-08-11 16:34:10|42.12|42.12|42.16|42.16|42.16|42.16|42.12|42.12|0
1628699660000|2021-08-11 16:34:20|42.18|42.18|42.19|42.19|42.19|42.19|42.18|42.18|0
1628699670000|2021-08-11 16:34:30|42.22|42.22|42.17|42.17|42.22|42.22|42.17|42.17|0
1628699680000|2021-08-11 16:34:40|42.22|42.22|42.22|42.22|42.22|42.22|42.22|42.22|0
1628699690000|2021-08-11 16:34:50|42.21|42.21|42.21|42.21|42.21|42.21|42.21|42.21|0
1628699700000|2021-08-11 16:35:00|42.19|42.19|42.27|42.27|42.27|42.27|42.19|42.19|0
1628699710000|2021-08-11 16:35:10|42.22|42.22|42.25|42.25|42.25|42.25|42.22|42.22|0
1628699720000|2021-08-11 16:35:20|42.29|42.29|42.23|42.23|42.29|42.29|42.23|42.23|0
1628699730000|2021-08-11 16:35:30|42.27|42.27|42.27|42.27|42.27|42.27|42.27|42.27|0
1628699740000|2021-08-11 16:35:40|42.26|42.26|42.29|42.29|42.29|42.29|42.26|42.26|0
1628699750000|2021-08-11 16:35:50|42.26|42.26|42.26|42.26|42.26|42.26|42.26|42.26|0
1628699760000|2021-08-11 16:36:00|42.32|42.32|42.33|42.33|42.33|42.33|42.32|42.32|0
1628699770000|2021-08-11 16:36:10|42.32|42.32|42.33|42.33|42.33|42.33|42.32|42.32|0
1628699780000|2021-08-11 16:36:20|42.34|42.34|42.29|42.29|42.34|42.34|42.29|42.29|0
1628699790000|2021-08-11 16:36:30|42.3|42.3|42.36|42.36|42.36|42.36|42.3|42.3|0
1628699800000|2021-08-11 16:36:40|42.39|42.39|42.36|42.36|42.39|42.39|42.36|42.36|0
1628699810000|2021-08-11 16:36:50|42.41|42.41|42.44|42.44|42.44|42.44|42.41|42.41|0
1628699820000|2021-08-11 16:37:00|42.48|42.48|42.41|42.41|42.48|42.48|42.41|42.41|0
1628699830000|2021-08-11 16:37:10|42.42|42.42|42.42|42.42|42.42|42.42|42.42|42.42|0
1628699840000|2021-08-11 16:37:20|42.44|42.44|42.42|42.42|42.44|42.44|42.42|42.42|0
1628699850000|2021-08-11 16:37:30|42.41|42.41|42.34|42.34|42.41|42.41|42.34|42.34|0
1628699860000|2021-08-11 16:37:40|42.35|42.35|42.36|42.36|42.36|42.36|42.35|42.35|0
1628699870000|2021-08-11 16:37:50|42.39|42.39|42.36|42.36|42.39|42.39|42.36|42.36|0
1628699880000|2021-08-11 16:38:00|42.39|42.39|42.4|42.4|42.4|42.4|42.39|42.39|0
1628699890000|2021-08-11 16:38:10|42.36|42.36|42.37|42.37|42.37|42.37|42.36|42.36|0
1628699900000|2021-08-11 16:38:20|42.39|42.39|42.39|42.39|42.39|42.39|42.39|42.39|0
1628699910000|2021-08-11 16:38:30|42.37|42.37|42.37|42.37|42.37|42.37|42.37|42.37|0
1628699920000|2021-08-11 16:38:40|42.39|42.39|42.39|42.39|42.39|42.39|42.39|42.39|0
1628699930000|2021-08-11 16:38:50|42.41|42.41|42.41|42.41|42.41|42.41|42.41|42.41|0
1628699940000|2021-08-11 16:39:00|42.4|42.4|42.4|42.4|42.4|42.4|42.4|42.4|0
1628699950000|2021-08-11 16:39:10|42.46|42.46|42.49|42.49|42.49|42.49|42.46|42.46|0
1628699960000|2021-08-11 16:39:20|42.51|42.51|42.46|42.46|42.51|42.51|42.46|42.46|0
1628699970000|2021-08-11 16:39:30|42.49|42.49|42.46|42.46|42.49|42.49|42.46|42.46|0
1628699980000|2021-08-11 16:39:40|42.45|42.45|42.44|42.44|42.45|42.45|42.44|42.44|0
1628699990000|2021-08-11 16:39:50|42.45|42.45|42.44|42.44|42.45|42.45|42.44|42.44|0
1628700000000|2021-08-11 16:40:00|42.45|42.45|42.41|42.41|42.45|42.45|42.41|42.41|0
1628700030000|2021-08-11 16:40:30|42.45|42.45|42.45|42.45|42.45|42.45|42.45|42.45|0
1628700040000|2021-08-11 16:40:40|42.43|42.43|42.45|42.45|42.45|42.45|42.43|42.43|0
1628700050000|2021-08-11 16:40:50|42.46|42.46|42.45|42.45|42.46|42.46|42.45|42.45|0
1628700060000|2021-08-11 16:41:00|42.51|42.51|42.45|42.45|42.51|42.51|42.45|42.45|0
1628700070000|2021-08-11 16:41:10|42.42|42.42|42.48|42.48|42.48|42.48|42.42|42.42|0
1628700080000|2021-08-11 16:41:20|42.46|42.46|42.46|42.46|42.46|42.46|42.46|42.46|0
1628700090000|2021-08-11 16:41:30|42.49|42.49|42.5|42.5|42.5|42.5|42.49|42.49|0
1628700100000|2021-08-11 16:41:40|42.53|42.53|42.52|42.52|42.53|42.53|42.52|42.52|0
1628700110000|2021-08-11 16:41:50|42.45|42.45|42.5|42.5|42.5|42.5|42.45|42.45|0
1628700120000|2021-08-11 16:42:00|42.54|42.54|42.51|42.51|42.54|42.54|42.51|42.51|0
1628700130000|2021-08-11 16:42:10|42.55|42.55|42.59|42.59|42.59|42.59|42.55|42.55|0
1628700140000|2021-08-11 16:42:20|42.53|42.53|42.55|42.55|42.55|42.55|42.53|42.53|0
1628700160000|2021-08-11 16:42:40|42.6|42.6|42.6|42.6|42.6|42.6|42.6|42.6|0
1628700170000|2021-08-11 16:42:50|42.67|42.67|42.62|42.62|42.67|42.67|42.62|42.62|0
1628700180000|2021-08-11 16:43:00|42.65|42.65|42.65|42.65|42.65|42.65|42.65|42.65|0
1628700190000|2021-08-11 16:43:10|42.66|42.66|42.63|42.63|42.66|42.66|42.63|42.63|0
1628700200000|2021-08-11 16:43:20|42.68|42.68|42.65|42.65|42.68|42.68|42.65|42.65|0
1628700210000|2021-08-11 16:43:30|42.64|42.64|42.6|42.6|42.64|42.64|42.6|42.6|0
1628700220000|2021-08-11 16:43:40|42.56|42.56|42.56|42.56|42.56|42.56|42.56|42.56|0
1628700230000|2021-08-11 16:43:50|42.55|42.55|42.54|42.54|42.55|42.55|42.54|42.54|0
1628700240000|2021-08-11 16:44:00|42.58|42.58|42.61|42.61|42.61|42.61|42.58|42.58|0
1628700250000|2021-08-11 16:44:10|42.6|42.6|42.59|42.59|42.6|42.6|42.59|42.59|0
1628700260000|2021-08-11 16:44:20|42.61|42.61|42.61|42.61|42.61|42.61|42.61|42.61|0
1628700270000|2021-08-11 16:44:30|42.62|42.62|42.65|42.65|42.65|42.65|42.62|42.62|0
1628700280000|2021-08-11 16:44:40|42.69|42.69|42.66|42.66|42.69|42.69|42.66|42.66|0
1628700290000|2021-08-11 16:44:50|42.62|42.62|42.68|42.68|42.68|42.68|42.62|42.62|0
1628700300000|2021-08-11 16:45:00|42.64|42.64|42.64|42.64|42.64|42.64|42.64|42.64|0
1628700310000|2021-08-11 16:45:10|42.68|42.68|42.7|42.7|42.7|42.7|42.68|42.68|0
1628700320000|2021-08-11 16:45:20|42.68|42.68|42.69|42.69|42.69|42.69|42.68|42.68|0
1628700330000|2021-08-11 16:45:30|42.73|42.73|42.73|42.73|42.73|42.73|42.73|42.73|0
1628700340000|2021-08-11 16:45:40|42.7|42.7|42.7|42.7|42.7|42.7|42.7|42.7|0
1628700350000|2021-08-11 16:45:50|42.69|42.69|42.69|42.69|42.69|42.69|42.69|42.69|0
1628700370000|2021-08-11 16:46:10|42.66|42.66|42.75|42.75|42.75|42.75|42.66|42.66|0
1628700380000|2021-08-11 16:46:20|42.72|42.72|42.75|42.75|42.75|42.75|42.72|42.72|0
1628700390000|2021-08-11 16:46:30|42.72|42.72|42.7|42.7|42.72|42.72|42.7|42.7|0
1628700400000|2021-08-11 16:46:40|42.69|42.69|42.72|42.72|42.72|42.72|42.69|42.69|0
1628700410000|2021-08-11 16:46:50|42.71|42.71|42.75|42.75|42.75|42.75|42.71|42.71|0
1628700420000|2021-08-11 16:47:00|42.76|42.76|42.76|42.76|42.76|42.76|42.76|42.76|0
1628700430000|2021-08-11 16:47:10|42.74|42.74|42.75|42.75|42.75|42.75|42.74|42.74|0
1628700440000|2021-08-11 16:47:20|42.77|42.77|42.78|42.78|42.78|42.78|42.77|42.77|0
1628700450000|2021-08-11 16:47:30|42.75|42.75|42.77|42.77|42.77|42.77|42.75|42.75|0
1628700460000|2021-08-11 16:47:40|42.79|42.79|42.81|42.81|42.81|42.81|42.79|42.79|0
1628700470000|2021-08-11 16:47:50|42.75|42.75|42.79|42.79|42.79|42.79|42.75|42.75|0
1628700480000|2021-08-11 16:48:00|42.76|42.76|42.81|42.81|42.81|42.81|42.76|42.76|0
1628700490000|2021-08-11 16:48:10|42.74|42.74|42.81|42.81|42.81|42.81|42.74|42.74|0
1628700500000|2021-08-11 16:48:20|42.78|42.78|42.76|42.76|42.78|42.78|42.76|42.76|0
1628700510000|2021-08-11 16:48:30|42.77|42.77|42.81|42.81|42.81|42.81|42.77|42.77|0
1628700520000|2021-08-11 16:48:40|42.78|42.78|42.79|42.79|42.79|42.79|42.78|42.78|0
1628700530000|2021-08-11 16:48:50|42.75|42.75|42.75|42.75|42.75|42.75|42.75|42.75|0
1628700540000|2021-08-11 16:49:00|42.78|42.78|42.79|42.79|42.79|42.79|42.78|42.78|0
1628700550000|2021-08-11 16:49:10|42.81|42.81|42.81|42.81|42.81|42.81|42.81|42.81|0
1628700560000|2021-08-11 16:49:20|42.83|42.83|42.84|42.84|42.84|42.84|42.83|42.83|0
1628700570000|2021-08-11 16:49:30|42.77|42.77|42.79|42.79|42.79|42.79|42.77|42.77|0
1628700580000|2021-08-11 16:49:40|42.8|42.8|42.79|42.79|42.8|42.8|42.79|42.79|0
1628700590000|2021-08-11 16:49:50|42.84|42.84|42.84|42.84|42.84|42.84|42.84|42.84|0
1628700600000|2021-08-11 16:50:00|42.82|42.82|42.77|42.77|42.82|42.82|42.77|42.77|0
1628700610000|2021-08-11 16:50:10|42.8|42.8|42.8|42.8|42.8|42.8|42.8|42.8|0
1628700620000|2021-08-11 16:50:20|42.79|42.79|42.75|42.75|42.79|42.79|42.75|42.75|0
1628700630000|2021-08-11 16:50:30|42.64|42.64|42.64|42.64|42.64|42.64|42.64|42.64|0
1628700640000|2021-08-11 16:50:40|42.58|42.58|42.59|42.59|42.59|42.59|42.58|42.58|0
1628700650000|2021-08-11 16:50:50|42.47|42.47|42.43|42.43|42.47|42.47|42.43|42.43|0
1628700660000|2021-08-11 16:51:00|42.46|42.46|42.51|42.51|42.51|42.51|42.46|42.46|0
1628700670000|2021-08-11 16:51:10|42.43|42.43|42.41|42.41|42.43|42.43|42.41|42.41|0
1628700680000|2021-08-11 16:51:20|42.35|42.35|42.34|42.34|42.35|42.35|42.34|42.34|0
1628700690000|2021-08-11 16:51:30|42.2|42.2|42.35|42.35|42.35|42.35|42.2|42.2|0
1628700700000|2021-08-11 16:51:40|42.34|42.34|42.26|42.26|42.34|42.34|42.26|42.26|0
1628700710000|2021-08-11 16:51:50|42.22|42.22|42.25|42.25|42.25|42.25|42.22|42.22|0
1628700720000|2021-08-11 16:52:00|42.29|42.29|42.19|42.19|42.29|42.29|42.19|42.19|0
1628700730000|2021-08-11 16:52:10|42.14|42.14|42.14|42.14|42.14|42.14|42.14|42.14|0
1628700740000|2021-08-11 16:52:20|42.16|42.16|42.11|42.11|42.16|42.16|42.11|42.11|0
1628700750000|2021-08-11 16:52:30|42.2|42.2|42.17|42.17|42.2|42.2|42.17|42.17|0
1628700760000|2021-08-11 16:52:40|42.18|42.18|42.2|42.2|42.2|42.2|42.18|42.18|0
1628700770000|2021-08-11 16:52:50|42.17|42.17|42.14|42.14|42.17|42.17|42.14|42.14|0
1628700780000|2021-08-11 16:53:00|42.16|42.16|42.2|42.2|42.2|42.2|42.16|42.16|0
1628700800000|2021-08-11 16:53:20|42.18|42.18|42.18|42.18|42.18|42.18|42.18|42.18|0
1628700820000|2021-08-11 16:53:40|42.16|42.16|42.2|42.2|42.2|42.2|42.16|42.16|0
1628700830000|2021-08-11 16:53:50|42.18|42.18|42.18|42.18|42.18|42.18|42.18|42.18|0
1628700840000|2021-08-11 16:54:00|42.2|42.2|42.2|42.2|42.2|42.2|42.2|42.2|0
1628700850000|2021-08-11 16:54:10|42.23|42.23|42.23|42.23|42.23|42.23|42.23|42.23|0
1628700860000|2021-08-11 16:54:20|42.25|42.25|42.25|42.25|42.25|42.25|42.25|42.25|0
1628700870000|2021-08-11 16:54:30|42.23|42.23|42.25|42.25|42.25|42.25|42.23|42.23|0
1628700880000|2021-08-11 16:54:40|42.23|42.23|42.23|42.23|42.23|42.23|42.23|42.23|0
1628700890000|2021-08-11 16:54:50|42.29|42.29|42.29|42.29|42.29|42.29|42.29|42.29|0
1628700900000|2021-08-11 16:55:00|42.24|42.24|42.23|42.23|42.24|42.24|42.23|42.23|0
1628700910000|2021-08-11 16:55:10|42.26|42.26|42.21|42.21|42.26|42.26|42.21|42.21|0
1628700920000|2021-08-11 16:55:20|42.2|42.2|42.16|42.16|42.2|42.2|42.16|42.16|0
1628700930000|2021-08-11 16:55:30|42.14|42.14|41.99|41.99|42.14|42.14|41.99|41.99|0
1628700940000|2021-08-11 16:55:40|42.02|42.02|42.09|42.09|42.09|42.09|42.02|42.02|0
1628700950000|2021-08-11 16:55:50|42.1|42.1|42.12|42.12|42.12|42.12|42.1|42.1|0
1628700960000|2021-08-11 16:56:00|42.08|42.08|42.08|42.08|42.08|42.08|42.08|42.08|0
1628700970000|2021-08-11 16:56:10|42.11|42.11|42.08|42.08|42.11|42.11|42.08|42.08|0
1628700980000|2021-08-11 16:56:20|42.11|42.11|42.11|42.11|42.11|42.11|42.11|42.11|0
1628700990000|2021-08-11 16:56:30|42.16|42.16|42.16|42.16|42.16|42.16|42.16|42.16|0
1628701000000|2021-08-11 16:56:40|42.15|42.15|42.2|42.2|42.2|42.2|42.15|42.15|0
1628701010000|2021-08-11 16:56:50|42.12|42.12|42.11|42.11|42.12|42.12|42.11|42.11|0
1628701020000|2021-08-11 16:57:00|42.08|42.08|42.08|42.08|42.08|42.08|42.08|42.08|0
1628701030000|2021-08-11 16:57:10|42.12|42.12|42.08|42.08|42.12|42.12|42.08|42.08|0
1628701040000|2021-08-11 16:57:20|42.11|42.11|42.11|42.11|42.11|42.11|42.11|42.11|0
1628701050000|2021-08-11 16:57:30|42.18|42.18|42.05|42.05|42.18|42.18|42.05|42.05|0
1628701060000|2021-08-11 16:57:40|42.08|42.08|42.08|42.08|42.08|42.08|42.08|42.08|0
1628701070000|2021-08-11 16:57:50|42.1|42.1|42.05|42.05|42.1|42.1|42.05|42.05|0
1628701080000|2021-08-11 16:58:00|42.1|42.1|42.12|42.12|42.12|42.12|42.1|42.1|0
1628701090000|2021-08-11 16:58:10|42.1|42.1|42.09|42.09|42.1|42.1|42.09|42.09|0
1628701100000|2021-08-11 16:58:20|42.08|42.08|42.08|42.08|42.08|42.08|42.08|42.08|0
1628701110000|2021-08-11 16:58:30|42.07|42.07|42.07|42.07|42.07|42.07|42.07|42.07|0
1628701120000|2021-08-11 16:58:40|42.06|42.06|42.06|42.06|42.06|42.06|42.06|42.06|0
1628701130000|2021-08-11 16:58:50|42.07|42.07|42.09|42.09|42.09|42.09|42.07|42.07|0
1628701140000|2021-08-11 16:59:00|42.07|42.07|42.08|42.08|42.08|42.08|42.07|42.07|0
1628701160000|2021-08-11 16:59:20|42.09|42.09|42.09|42.09|42.09|42.09|42.09|42.09|0
1628701180000|2021-08-11 16:59:40|42.15|42.15|42.15|42.15|42.15|42.15|42.15|42.15|0
1628701190000|2021-08-11 16:59:50|42.14|42.14|42.14|42.14|42.14|42.14|42.14|42.14|0
1628701200000|2021-08-11 17:00:00|42.2|42.2|42.16|42.16|42.2|42.2|42.16|42.16|0
1628701220000|2021-08-11 17:00:20|42.2|42.2|42.2|42.2|42.2|42.2|42.2|42.2|0
1628701230000|2021-08-11 17:00:30|42.24|42.24|42.24|42.24|42.24|42.24|42.24|42.24|0
1628701240000|2021-08-11 17:00:40|42.21|42.21|42.21|42.21|42.21|42.21|42.21|42.21|0
1628701250000|2021-08-11 17:00:50|42.25|42.25|42.2|42.2|42.25|42.25|42.2|42.2|0
1628701260000|2021-08-11 17:01:00|42.19|42.19|42.16|42.16|42.19|42.19|42.16|42.16|0
1628701270000|2021-08-11 17:01:10|42.12|42.12|42.12|42.12|42.12|42.12|42.12|42.12|0
1628701280000|2021-08-11 17:01:20|42.13|42.13|42.13|42.13|42.13|42.13|42.13|42.13|0
1628701290000|2021-08-11 17:01:30|42.12|42.12|42.14|42.14|42.14|42.14|42.12|42.12|0
1628701300000|2021-08-11 17:01:40|42.15|42.15|42.16|42.16|42.16|42.16|42.15|42.15|0
1628701310000|2021-08-11 17:01:50|42.19|42.19|42.16|42.16|42.19|42.19|42.16|42.16|0
1628701320000|2021-08-11 17:02:00|42.19|42.19|42.29|42.29|42.29|42.29|42.19|42.19|0
1628701340000|2021-08-11 17:02:20|42.25|42.25|42.29|42.29|42.29|42.29|42.25|42.25|0
1628701350000|2021-08-11 17:02:30|42.24|42.24|42.25|42.25|42.25|42.25|42.24|42.24|0
1628701360000|2021-08-11 17:02:40|42.23|42.23|42.24|42.24|42.24|42.24|42.23|42.23|0
1628701370000|2021-08-11 17:02:50|42.28|42.28|42.23|42.23|42.28|42.28|42.23|42.23|0
1628701380000|2021-08-11 17:03:00|42.21|42.21|42.23|42.23|42.23|42.23|42.21|42.21|0
1628701390000|2021-08-11 17:03:10|42.28|42.28|42.24|42.24|42.28|42.28|42.24|42.24|0
1628701400000|2021-08-11 17:03:20|42.25|42.25|42.24|42.24|42.25|42.25|42.24|42.24|0
1628701410000|2021-08-11 17:03:30|42.26|42.26|42.21|42.21|42.26|42.26|42.21|42.21|0
1628701420000|2021-08-11 17:03:40|42.23|42.23|42.21|42.21|42.23|42.23|42.21|42.21|0
1628701430000|2021-08-11 17:03:50|42.24|42.24|42.22|42.22|42.24|42.24|42.22|42.22|0
1628701440000|2021-08-11 17:04:00|42.29|42.29|42.29|42.29|42.29|42.29|42.29|42.29|0
1628701450000|2021-08-11 17:04:10|42.23|42.23|42.26|42.26|42.26|42.26|42.23|42.23|0
1628701470000|2021-08-11 17:04:30|42.29|42.29|42.29|42.29|42.29|42.29|42.29|42.29|0
1628701480000|2021-08-11 17:04:40|42.25|42.25|42.26|42.26|42.26|42.26|42.25|42.25|0
1628701490000|2021-08-11 17:04:50|42.25|42.25|42.25|42.25|42.25|42.25|42.25|42.25|0
1628701500000|2021-08-11 17:05:00|42.26|42.26|42.24|42.24|42.26|42.26|42.24|42.24|0
1628701510000|2021-08-11 17:05:10|42.26|42.26|42.25|42.25|42.26|42.26|42.25|42.25|0
1628701520000|2021-08-11 17:05:20|42.24|42.24|42.15|42.15|42.24|42.24|42.15|42.15|0
1628701530000|2021-08-11 17:05:30|42.23|42.23|42.17|42.17|42.23|42.23|42.17|42.17|0
1628701540000|2021-08-11 17:05:40|42.22|42.22|42.16|42.16|42.22|42.22|42.16|42.16|0
1628701550000|2021-08-11 17:05:50|42.23|42.23|42.23|42.23|42.23|42.23|42.23|42.23|0
1628701560000|2021-08-11 17:06:00|42.17|42.17|42.17|42.17|42.17|42.17|42.17|42.17|0
1628701570000|2021-08-11 17:06:10|42.18|42.18|42.19|42.19|42.19|42.19|42.18|42.18|0
1628701580000|2021-08-11 17:06:20|42.16|42.16|42.13|42.13|42.16|42.16|42.13|42.13|0
1628701590000|2021-08-11 17:06:30|42.19|42.19|42.13|42.13|42.19|42.19|42.13|42.13|0
1628701600000|2021-08-11 17:06:40|42.15|42.15|42.14|42.14|42.15|42.15|42.14|42.14|0
1628701630000|2021-08-11 17:07:10|42.17|42.17|42.17|42.17|42.17|42.17|42.17|42.17|0
1628701640000|2021-08-11 17:07:20|42.15|42.15|42.19|42.19|42.19|42.19|42.15|42.15|0
1628701650000|2021-08-11 17:07:30|42.14|42.14|42.13|42.13|42.14|42.14|42.13|42.13|0
1628701660000|2021-08-11 17:07:40|42.17|42.17|42.17|42.17|42.17|42.17|42.17|42.17|0
1628701670000|2021-08-11 17:07:50|42.13|42.13|42.13|42.13|42.13|42.13|42.13|42.13|0
1628701680000|2021-08-11 17:08:00|42.19|42.19|42.13|42.13|42.19|42.19|42.13|42.13|0
1628701690000|2021-08-11 17:08:10|42.11|42.11|42.13|42.13|42.13|42.13|42.11|42.11|0
1628701700000|2021-08-11 17:08:20|42.19|42.19|42.16|42.16|42.19|42.19|42.16|42.16|0
1628701720000|2021-08-11 17:08:40|42.14|42.14|42.18|42.18|42.18|42.18|42.14|42.14|0
1628701730000|2021-08-11 17:08:50|42.14|42.14|42.14|42.14|42.14|42.14|42.14|42.14|0
1628701740000|2021-08-11 17:09:00|42.16|42.16|42.19|42.19|42.19|42.19|42.16|42.16|0
1628701750000|2021-08-11 17:09:10|42.2|42.2|42.2|42.2|42.2|42.2|42.2|42.2|0
1628701760000|2021-08-11 17:09:20|42.22|42.22|42.24|42.24|42.24|42.24|42.22|42.22|0
1628701770000|2021-08-11 17:09:30|42.23|42.23|42.21|42.21|42.23|42.23|42.21|42.21|0
1628701780000|2021-08-11 17:09:40|42.19|42.19|42.24|42.24|42.24|42.24|42.19|42.19|0
1628701790000|2021-08-11 17:09:50|42.19|42.19|42.21|42.21|42.21|42.21|42.19|42.19|0
1628701800000|2021-08-11 17:10:00|42.19|42.19|42.18|42.18|42.19|42.19|42.18|42.18|0
1628701810000|2021-08-11 17:10:10|42.19|42.19|42.2|42.2|42.2|42.2|42.19|42.19|0
1628701820000|2021-08-11 17:10:20|42.23|42.23|42.23|42.23|42.23|42.23|42.23|42.23|0
1628701830000|2021-08-11 17:10:30|42.22|42.22|42.23|42.23|42.23|42.23|42.22|42.22|0
1628701840000|2021-08-11 17:10:40|42.28|42.28|42.21|42.21|42.28|42.28|42.21|42.21|0
1628701850000|2021-08-11 17:10:50|42.28|42.28|42.28|42.28|42.28|42.28|42.28|42.28|0
1628701860000|2021-08-11 17:11:00|42.29|42.29|42.26|42.26|42.29|42.29|42.26|42.26|0
1628701870000|2021-08-11 17:11:10|42.24|42.24|42.25|42.25|42.25|42.25|42.24|42.24|0
1628701880000|2021-08-11 17:11:20|42.23|42.23|42.23|42.23|42.23|42.23|42.23|42.23|0
1628701890000|2021-08-11 17:11:30|42.25|42.25|42.18|42.18|42.25|42.25|42.18|42.18|0
1628701900000|2021-08-11 17:11:40|42.25|42.25|42.19|42.19|42.25|42.25|42.19|42.19|0
1628701910000|2021-08-11 17:11:50|42.17|42.17|42.27|42.27|42.27|42.27|42.17|42.17|0
1628701920000|2021-08-11 17:12:00|42.24|42.24|42.28|42.28|42.28|42.28|42.24|42.24|0
1628701950000|2021-08-11 17:12:30|42.27|42.27|42.26|42.26|42.27|42.27|42.26|42.26|0
1628701960000|2021-08-11 17:12:40|42.2|42.2|42.2|42.2|42.2|42.2|42.2|42.2|0
1628701970000|2021-08-11 17:12:50|42.24|42.24|42.24|42.24|42.24|42.24|42.24|42.24|0
1628701980000|2021-08-11 17:13:00|42.21|42.21|42.21|42.21|42.21|42.21|42.21|42.21|0
1628702000000|2021-08-11 17:13:20|42.2|42.2|42.24|42.24|42.24|42.24|42.2|42.2|0
1628702010000|2021-08-11 17:13:30|42.21|42.21|42.21|42.21|42.21|42.21|42.21|42.21|0
1628702020000|2021-08-11 17:13:40|42.26|42.26|42.26|42.26|42.26|42.26|42.26|42.26|0
1628702030000|2021-08-11 17:13:50|42.24|42.24|42.24|42.24|42.24|42.24|42.24|42.24|0
1628702040000|2021-08-11 17:14:00|42.2|42.2|42.22|42.22|42.22|42.22|42.2|42.2|0
1628702050000|2021-08-11 17:14:10|42.24|42.24|42.24|42.24|42.24|42.24|42.24|42.24|0
1628702060000|2021-08-11 17:14:20|42.21|42.21|42.21|42.21|42.21|42.21|42.21|42.21|0
1628702070000|2021-08-11 17:14:30|42.25|42.25|42.24|42.24|42.25|42.25|42.24|42.24|0
1628702090000|2021-08-11 17:14:50|42.26|42.26|42.27|42.27|42.27|42.27|42.26|42.26|0
1628702100000|2021-08-11 17:15:00|42.26|42.26|42.24|42.24|42.26|42.26|42.24|42.24|0
1628702110000|2021-08-11 17:15:10|42.25|42.25|42.26|42.26|42.26|42.26|42.25|42.25|0
1628702120000|2021-08-11 17:15:20|42.23|42.23|42.23|42.23|42.23|42.23|42.23|42.23|0
1628702130000|2021-08-11 17:15:30|42.28|42.28|42.28|42.28|42.28|42.28|42.28|42.28|0
1628702140000|2021-08-11 17:15:40|42.29|42.29|42.24|42.24|42.29|42.29|42.24|42.24|0
1628702150000|2021-08-11 17:15:50|42.29|42.29|42.29|42.29|42.29|42.29|42.29|42.29|0
1628702160000|2021-08-11 17:16:00|42.26|42.26|42.26|42.26|42.26|42.26|42.26|42.26|0
1628702170000|2021-08-11 17:16:10|42.29|42.29|42.29|42.29|42.29|42.29|42.29|42.29|0
1628702180000|2021-08-11 17:16:20|42.24|42.24|42.29|42.29|42.29|42.29|42.24|42.24|0
1628702190000|2021-08-11 17:16:30|42.28|42.28|42.17|42.17|42.28|42.28|42.17|42.17|0
1628702200000|2021-08-11 17:16:40|42.2|42.2|42.2|42.2|42.2|42.2|42.2|42.2|0
1628702220000|2021-08-11 17:17:00|42.17|42.17|42.18|42.18|42.18|42.18|42.17|42.17|0
1628702230000|2021-08-11 17:17:10|42.19|42.19|42.19|42.19|42.19|42.19|42.19|42.19|0
1628702250000|2021-08-11 17:17:30|42.18|42.18|42.13|42.13|42.18|42.18|42.13|42.13|0
1628702260000|2021-08-11 17:17:40|42.12|42.12|42.18|42.18|42.18|42.18|42.12|42.12|0
1628702270000|2021-08-11 17:17:50|42.13|42.13|42.15|42.15|42.15|42.15|42.13|42.13|0
1628702280000|2021-08-11 17:18:00|42.1|42.1|42.09|42.09|42.1|42.1|42.09|42.09|0
1628702290000|2021-08-11 17:18:10|42.01|42.01|42.08|42.08|42.08|42.08|42.01|42.01|0
1628702310000|2021-08-11 17:18:30|42.12|42.12|42.11|42.11|42.12|42.12|42.11|42.11|0
1628702320000|2021-08-11 17:18:40|42.09|42.09|42.06|42.06|42.09|42.09|42.06|42.06|0
1628702330000|2021-08-11 17:18:50|42.08|42.08|42.16|42.16|42.16|42.16|42.08|42.08|0
1628702340000|2021-08-11 17:19:00|42.11|42.11|42.1|42.1|42.11|42.11|42.1|42.1|0
1628702350000|2021-08-11 17:19:10|42.15|42.15|42.11|42.11|42.15|42.15|42.11|42.11|0
1628702370000|2021-08-11 17:19:30|42.12|42.12|42.12|42.12|42.12|42.12|42.12|42.12|0
1628702390000|2021-08-11 17:19:50|42.17|42.17|42.17|42.17|42.17|42.17|42.17|42.17|0
1628702400000|2021-08-11 17:20:00|42.14|42.14|42.14|42.14|42.14|42.14|42.14|42.14|0
1628702410000|2021-08-11 17:20:10|42.13|42.13|42.13|42.13|42.13|42.13|42.13|42.13|0
1628702430000|2021-08-11 17:20:30|42.19|42.19|42.15|42.15|42.19|42.19|42.15|42.15|0
1628702440000|2021-08-11 17:20:40|42.21|42.21|42.18|42.18|42.21|42.21|42.18|42.18|0
1628702450000|2021-08-11 17:20:50|42.19|42.19|42.25|42.25|42.25|42.25|42.19|42.19|0
1628702460000|2021-08-11 17:21:00|42.33|42.33|42.34|42.34|42.34|42.34|42.33|42.33|0
1628702470000|2021-08-11 17:21:10|42.35|42.35|42.38|42.38|42.38|42.38|42.35|42.35|0
1628702480000|2021-08-11 17:21:20|42.39|42.39|42.39|42.39|42.39|42.39|42.39|42.39|0
1628702490000|2021-08-11 17:21:30|42.41|42.41|42.43|42.43|42.43|42.43|42.41|42.41|0
1628702500000|2021-08-11 17:21:40|42.48|42.48|42.48|42.48|42.48|42.48|42.48|42.48|0
1628702510000|2021-08-11 17:21:50|42.39|42.39|42.44|42.44|42.44|42.44|42.39|42.39|0
1628702530000|2021-08-11 17:22:10|42.35|42.35|42.45|42.45|42.45|42.45|42.35|42.35|0
1628702540000|2021-08-11 17:22:20|42.41|42.41|42.45|42.45|42.45|42.45|42.41|42.41|0
1628702550000|2021-08-11 17:22:30|42.37|42.37|42.45|42.45|42.45|42.45|42.37|42.37|0
1628702560000|2021-08-11 17:22:40|42.42|42.42|42.45|42.45|42.45|42.45|42.42|42.42|0
1628702570000|2021-08-11 17:22:50|42.46|42.46|42.45|42.45|42.46|42.46|42.45|42.45|0
1628702580000|2021-08-11 17:23:00|42.43|42.43|42.43|42.43|42.43|42.43|42.43|42.43|0
1628702590000|2021-08-11 17:23:10|42.49|42.49|42.49|42.49|42.49|42.49|42.49|42.49|0
1628702600000|2021-08-11 17:23:20|42.46|42.46|42.44|42.44|42.46|42.46|42.44|42.44|0
1628702610000|2021-08-11 17:23:30|42.47|42.47|42.5|42.5|42.5|42.5|42.47|42.47|0
1628702620000|2021-08-11 17:23:40|42.49|42.49|42.5|42.5|42.5|42.5|42.49|42.49|0
1628702630000|2021-08-11 17:23:50|42.48|42.48|42.53|42.53|42.53|42.53|42.48|42.48|0
1628702640000|2021-08-11 17:24:00|42.47|42.47|42.47|42.47|42.47|42.47|42.47|42.47|0
1628702650000|2021-08-11 17:24:10|42.51|42.51|42.53|42.53|42.53|42.53|42.51|42.51|0
1628702660000|2021-08-11 17:24:20|42.55|42.55|42.57|42.57|42.57|42.57|42.55|42.55|0
1628702670000|2021-08-11 17:24:30|42.55|42.55|42.55|42.55|42.55|42.55|42.55|42.55|0
1628702680000|2021-08-11 17:24:40|42.58|42.58|42.58|42.58|42.58|42.58|42.58|42.58|0
1628702690000|2021-08-11 17:24:50|42.56|42.56|42.52|42.52|42.56|42.56|42.52|42.52|0
1628702700000|2021-08-11 17:25:00|42.53|42.53|42.54|42.54|42.54|42.54|42.53|42.53|0
1628702710000|2021-08-11 17:25:10|42.51|42.51|42.5|42.5|42.51|42.51|42.5|42.5|0
1628702720000|2021-08-11 17:25:20|42.54|42.54|42.54|42.54|42.54|42.54|42.54|42.54|0
1628702730000|2021-08-11 17:25:30|42.51|42.51|42.49|42.49|42.51|42.51|42.49|42.49|0
1628702740000|2021-08-11 17:25:40|42.5|42.5|42.48|42.48|42.5|42.5|42.48|42.48|0
1628702750000|2021-08-11 17:25:50|42.53|42.53|42.47|42.47|42.53|42.53|42.47|42.47|0
1628702760000|2021-08-11 17:26:00|42.41|42.41|42.45|42.45|42.45|42.45|42.41|42.41|0
1628702770000|2021-08-11 17:26:10|42.44|42.44|42.45|42.45|42.45|42.45|42.44|42.44|0
1628702780000|2021-08-11 17:26:20|42.49|42.49|42.45|42.45|42.49|42.49|42.45|42.45|0
1628702790000|2021-08-11 17:26:30|42.49|42.49|42.49|42.49|42.49|42.49|42.49|42.49|0
1628702800000|2021-08-11 17:26:40|42.48|42.48|42.51|42.51|42.51|42.51|42.48|42.48|0
1628702810000|2021-08-11 17:26:50|42.53|42.53|42.52|42.52|42.53|42.53|42.52|42.52|0
1628702820000|2021-08-11 17:27:00|42.54|42.54|42.54|42.54|42.54|42.54|42.54|42.54|0
1628702830000|2021-08-11 17:27:10|42.57|42.57|42.56|42.56|42.57|42.57|42.56|42.56|0
1628702840000|2021-08-11 17:27:20|42.57|42.57|42.56|42.56|42.57|42.57|42.56|42.56|0
1628702850000|2021-08-11 17:27:30|42.61|42.61|42.71|42.71|42.71|42.71|42.61|42.61|0
1628702860000|2021-08-11 17:27:40|42.73|42.73|42.8|42.8|42.8|42.8|42.73|42.73|0
1628702870000|2021-08-11 17:27:50|42.79|42.79|42.82|42.82|42.82|42.82|42.79|42.79|0
1628702880000|2021-08-11 17:28:00|42.8|42.8|42.83|42.83|42.83|42.83|42.8|42.8|0
1628702890000|2021-08-11 17:28:10|42.82|42.82|42.82|42.82|42.82|42.82|42.82|42.82|0
1628702900000|2021-08-11 17:28:20|42.84|42.84|42.85|42.85|42.85|42.85|42.84|42.84|0
1628702910000|2021-08-11 17:28:30|42.82|42.82|42.84|42.84|42.84|42.84|42.82|42.82|0
1628702920000|2021-08-11 17:28:40|42.82|42.82|42.8|42.8|42.82|42.82|42.8|42.8|0
1628702930000|2021-08-11 17:28:50|42.77|42.77|42.7|42.7|42.77|42.77|42.7|42.7|0
1628702940000|2021-08-11 17:29:00|42.72|42.72|42.63|42.63|42.72|42.72|42.63|42.63|0
1628702950000|2021-08-11 17:29:10|42.66|42.66|42.66|42.66|42.66|42.66|42.66|42.66|0
1628702960000|2021-08-11 17:29:20|42.69|42.69|42.64|42.64|42.69|42.69|42.64|42.64|0
1628702970000|2021-08-11 17:29:30|42.66|42.66|42.68|42.68|42.68|42.68|42.66|42.66|0
1628702980000|2021-08-11 17:29:40|42.69|42.69|42.71|42.71|42.71|42.71|42.69|42.69|0
1628702990000|2021-08-11 17:29:50|42.67|42.67|42.67|42.67|42.67|42.67|42.67|42.67|0
1628703000000|2021-08-11 17:30:00|42.68|42.68|42.71|42.71|42.71|42.71|42.68|42.68|0
1628703010000|2021-08-11 17:30:10|42.76|42.76|42.79|42.79|42.79|42.79|42.76|42.76|0
1628703020000|2021-08-11 17:30:20|42.8|42.8|42.8|42.8|42.8|42.8|42.8|42.8|0
1628703030000|2021-08-11 17:30:30|42.81|42.81|42.79|42.79|42.81|42.81|42.79|42.79|0
1628703040000|2021-08-11 17:30:40|42.74|42.74|42.74|42.74|42.74|42.74|42.74|42.74|0
1628703050000|2021-08-11 17:30:50|42.8|42.8|42.73|42.73|42.8|42.8|42.73|42.73|0
1628703060000|2021-08-11 17:31:00|42.75|42.75|42.79|42.79|42.79|42.79|42.75|42.75|0
1628703070000|2021-08-11 17:31:10|42.82|42.82|42.8|42.8|42.82|42.82|42.8|42.8|0
1628703080000|2021-08-11 17:31:20|42.81|42.81|42.78|42.78|42.81|42.81|42.78|42.78|0
1628703090000|2021-08-11 17:31:30|42.76|42.76|42.8|42.8|42.8|42.8|42.76|42.76|0
1628703100000|2021-08-11 17:31:40|42.82|42.82|42.82|42.82|42.82|42.82|42.82|42.82|0
1628703110000|2021-08-11 17:31:50|42.83|42.83|42.83|42.83|42.83|42.83|42.83|42.83|0
1628703120000|2021-08-11 17:32:00|42.82|42.82|42.82|42.82|42.82|42.82|42.82|42.82|0
1628703130000|2021-08-11 17:32:10|42.81|42.81|42.82|42.82|42.82|42.82|42.81|42.81|0
1628703140000|2021-08-11 17:32:20|42.81|42.81|42.79|42.79|42.81|42.81|42.79|42.79|0
1628703150000|2021-08-11 17:32:30|42.82|42.82|42.82|42.82|42.82|42.82|42.82|42.82|0
1628703160000|2021-08-11 17:32:40|42.78|42.78|42.71|42.71|42.78|42.78|42.71|42.71|0
1628703170000|2021-08-11 17:32:50|42.73|42.73|42.73|42.73|42.73|42.73|42.73|42.73|0
1628703180000|2021-08-11 17:33:00|42.71|42.71|42.76|42.76|42.76|42.76|42.71|42.71|0
1628703190000|2021-08-11 17:33:10|42.66|42.66|42.74|42.74|42.74|42.74|42.66|42.66|0
1628703200000|2021-08-11 17:33:20|42.78|42.78|42.78|42.78|42.78|42.78|42.78|42.78|0
1628703210000|2021-08-11 17:33:30|42.76|42.76|42.76|42.76|42.76|42.76|42.76|42.76|0
1628703220000|2021-08-11 17:33:40|42.78|42.78|42.76|42.76|42.78|42.78|42.76|42.76|0
1628703230000|2021-08-11 17:33:50|42.79|42.79|42.81|42.81|42.81|42.81|42.79|42.79|0
1628703240000|2021-08-11 17:34:00|42.78|42.78|42.75|42.75|42.78|42.78|42.75|42.75|0
1628703250000|2021-08-11 17:34:10|42.78|42.78|42.79|42.79|42.79|42.79|42.78|42.78|0
1628703260000|2021-08-11 17:34:20|42.82|42.82|42.79|42.79|42.82|42.82|42.79|42.79|0
1628703270000|2021-08-11 17:34:30|42.82|42.82|42.79|42.79|42.82|42.82|42.79|42.79|0
1628703280000|2021-08-11 17:34:40|42.8|42.8|42.7|42.7|42.8|42.8|42.7|42.7|0
1628703290000|2021-08-11 17:34:50|42.76|42.76|42.79|42.79|42.79|42.79|42.76|42.76|0
1628703300000|2021-08-11 17:35:00|42.77|42.77|42.73|42.73|42.77|42.77|42.73|42.73|0
1628703310000|2021-08-11 17:35:10|42.77|42.77|42.7|42.7|42.77|42.77|42.7|42.7|0
1628703320000|2021-08-11 17:35:20|42.77|42.77|42.78|42.78|42.78|42.78|42.77|42.77|0
1628703330000|2021-08-11 17:35:30|42.8|42.8|42.8|42.8|42.8|42.8|42.8|42.8|0
1628703340000|2021-08-11 17:35:40|42.84|42.84|42.84|42.84|42.84|42.84|42.84|42.84|0
1628703350000|2021-08-11 17:35:50|42.8|42.8|42.8|42.8|42.8|42.8|42.8|42.8|0
1628703360000|2021-08-11 17:36:00|42.78|42.78|42.78|42.78|42.78|42.78|42.78|42.78|0
1628703370000|2021-08-11 17:36:10|42.79|42.79|42.83|42.83|42.83|42.83|42.79|42.79|0
1628703380000|2021-08-11 17:36:20|42.91|42.91|42.91|42.91|42.91|42.91|42.91|42.91|0
1628703390000|2021-08-11 17:36:30|42.87|42.87|42.87|42.87|42.87|42.87|42.87|42.87|0
1628703410000|2021-08-11 17:36:50|42.83|42.83|42.83|42.83|42.83|42.83|42.83|42.83|0
1628703420000|2021-08-11 17:37:00|42.94|42.94|42.94|42.94|42.94|42.94|42.94|42.94|0
1628703430000|2021-08-11 17:37:10|42.95|42.95|42.86|42.86|42.95|42.95|42.86|42.86|0
1628703440000|2021-08-11 17:37:20|42.89|42.89|42.95|42.95|42.95|42.95|42.89|42.89|0
1628703450000|2021-08-11 17:37:30|42.87|42.87|42.91|42.91|42.91|42.91|42.87|42.87|0
1628703460000|2021-08-11 17:37:40|42.85|42.85|42.9|42.9|42.9|42.9|42.85|42.85|0
1628703470000|2021-08-11 17:37:50|42.85|42.85|42.85|42.85|42.85|42.85|42.85|42.85|0
1628703480000|2021-08-11 17:38:00|42.82|42.82|42.83|42.83|42.83|42.83|42.82|42.82|0
1628703490000|2021-08-11 17:38:10|42.79|42.79|42.77|42.77|42.79|42.79|42.77|42.77|0
1628703500000|2021-08-11 17:38:20|42.83|42.83|42.8|42.8|42.83|42.83|42.8|42.8|0
1628703510000|2021-08-11 17:38:30|42.77|42.77|42.81|42.81|42.81|42.81|42.77|42.77|0
1628703520000|2021-08-11 17:38:40|42.8|42.8|42.79|42.79|42.8|42.8|42.79|42.79|0
1628703530000|2021-08-11 17:38:50|42.8|42.8|42.8|42.8|42.8|42.8|42.8|42.8|0
1628703550000|2021-08-11 17:39:10|42.78|42.78|42.79|42.79|42.79|42.79|42.78|42.78|0
1628703560000|2021-08-11 17:39:20|42.77|42.77|42.75|42.75|42.77|42.77|42.75|42.75|0
1628703570000|2021-08-11 17:39:30|42.71|42.71|42.71|42.71|42.71|42.71|42.71|42.71|0
1628703580000|2021-08-11 17:39:40|42.75|42.75|42.71|42.71|42.75|42.75|42.71|42.71|0
1628703590000|2021-08-11 17:39:50|42.7|42.7|42.7|42.7|42.7|42.7|42.7|42.7|0
1628703600000|2021-08-11 17:40:00|42.73|42.73|42.67|42.67|42.73|42.73|42.67|42.67|0
1628703610000|2021-08-11 17:40:10|42.83|42.83|42.83|42.83|42.83|42.83|42.83|42.83|0
1628703620000|2021-08-11 17:40:20|42.75|42.75|42.78|42.78|42.78|42.78|42.75|42.75|0
1628703630000|2021-08-11 17:40:30|42.83|42.83|42.76|42.76|42.83|42.83|42.76|42.76|0
1628703640000|2021-08-11 17:40:40|42.78|42.78|42.76|42.76|42.78|42.78|42.76|42.76|0
1628703650000|2021-08-11 17:40:50|42.79|42.79|42.79|42.79|42.79|42.79|42.79|42.79|0
1628703660000|2021-08-11 17:41:00|42.78|42.78|42.78|42.78|42.78|42.78|42.78|42.78|0
1628703670000|2021-08-11 17:41:10|42.76|42.76|42.73|42.73|42.76|42.76|42.73|42.73|0
1628703680000|2021-08-11 17:41:20|42.77|42.77|42.74|42.74|42.77|42.77|42.74|42.74|0
1628703690000|2021-08-11 17:41:30|42.75|42.75|42.75|42.75|42.75|42.75|42.75|42.75|0
1628703700000|2021-08-11 17:41:40|42.7|42.7|42.7|42.7|42.7|42.7|42.7|42.7|0
1628703710000|2021-08-11 17:41:50|42.73|42.73|42.73|42.73|42.73|42.73|42.73|42.73|0
1628703720000|2021-08-11 17:42:00|42.79|42.79|42.79|42.79|42.79|42.79|42.79|42.79|0
1628703730000|2021-08-11 17:42:10|42.75|42.75|42.73|42.73|42.75|42.75|42.73|42.73|0
1628703740000|2021-08-11 17:42:20|42.77|42.77|42.75|42.75|42.77|42.77|42.75|42.75|0
1628703750000|2021-08-11 17:42:30|42.72|42.72|42.72|42.72|42.72|42.72|42.72|42.72|0
1628703760000|2021-08-11 17:42:40|42.74|42.74|42.74|42.74|42.74|42.74|42.74|42.74|0
1628703770000|2021-08-11 17:42:50|42.75|42.75|42.75|42.75|42.75|42.75|42.75|42.75|0
1628703780000|2021-08-11 17:43:00|42.7|42.7|42.7|42.7|42.7|42.7|42.7|42.7|0
1628703800000|2021-08-11 17:43:20|42.71|42.71|42.69|42.69|42.71|42.71|42.69|42.69|0
1628703810000|2021-08-11 17:43:30|42.66|42.66|42.68|42.68|42.68|42.68|42.66|42.66|0
1628703820000|2021-08-11 17:43:40|42.66|42.66|42.7|42.7|42.7|42.7|42.66|42.66|0
1628703840000|2021-08-11 17:44:00|42.66|42.66|42.73|42.73|42.73|42.73|42.66|42.66|0
1628703850000|2021-08-11 17:44:10|42.66|42.66|42.66|42.66|42.66|42.66|42.66|42.66|0
1628703860000|2021-08-11 17:44:20|42.69|42.69|42.69|42.69|42.69|42.69|42.69|42.69|0
1628703870000|2021-08-11 17:44:30|42.67|42.67|42.69|42.69|42.69|42.69|42.67|42.67|0
1628703880000|2021-08-11 17:44:40|42.67|42.67|42.73|42.73|42.73|42.73|42.67|42.67|0
1628703890000|2021-08-11 17:44:50|42.65|42.65|42.61|42.61|42.65|42.65|42.61|42.61|0
1628703900000|2021-08-11 17:45:00|42.54|42.54|42.52|42.52|42.54|42.54|42.52|42.52|0
1628703910000|2021-08-11 17:45:10|42.48|42.48|42.49|42.49|42.49|42.49|42.48|42.48|0
1628703920000|2021-08-11 17:45:20|42.48|42.48|42.49|42.49|42.49|42.49|42.48|42.48|0
1628703930000|2021-08-11 17:45:30|42.47|42.47|42.49|42.49|42.49|42.49|42.47|42.47|0
1628703940000|2021-08-11 17:45:40|42.47|42.47|42.47|42.47|42.47|42.47|42.47|42.47|0
1628703950000|2021-08-11 17:45:50|42.51|42.51|42.45|42.45|42.51|42.51|42.45|42.45|0
1628703960000|2021-08-11 17:46:00|42.48|42.48|42.48|42.48|42.48|42.48|42.48|42.48|0
1628703970000|2021-08-11 17:46:10|42.52|42.52|42.45|42.45|42.52|42.52|42.45|42.45|0
1628703980000|2021-08-11 17:46:20|42.49|42.49|42.49|42.49|42.49|42.49|42.49|42.49|0
1628703990000|2021-08-11 17:46:30|42.46|42.46|42.46|42.46|42.46|42.46|42.46|42.46|0
1628704000000|2021-08-11 17:46:40|42.49|42.49|42.52|42.52|42.52|42.52|42.49|42.49|0
1628704010000|2021-08-11 17:46:50|42.5|42.5|42.5|42.5|42.5|42.5|42.5|42.5|0
1628704020000|2021-08-11 17:47:00|42.48|42.48|42.49|42.49|42.49|42.49|42.48|42.48|0
1628704030000|2021-08-11 17:47:10|42.47|42.47|42.46|42.46|42.47|42.47|42.46|42.46|0
1628704050000|2021-08-11 17:47:30|42.49|42.49|42.39|42.39|42.49|42.49|42.39|42.39|0
1628704060000|2021-08-11 17:47:40|42.4|42.4|42.39|42.39|42.4|42.4|42.39|42.39|0
1628704070000|2021-08-11 17:47:50|42.38|42.38|42.42|42.42|42.42|42.42|42.38|42.38|0
1628704080000|2021-08-11 17:48:00|42.39|42.39|42.39|42.39|42.39|42.39|42.39|42.39|0
1628704090000|2021-08-11 17:48:10|42.38|42.38|42.38|42.38|42.38|42.38|42.38|42.38|0
1628704100000|2021-08-11 17:48:20|42.34|42.34|42.31|42.31|42.34|42.34|42.31|42.31|0
1628704110000|2021-08-11 17:48:30|42.29|42.29|42.33|42.33|42.33|42.33|42.29|42.29|0
1628704120000|2021-08-11 17:48:40|42.36|42.36|42.31|42.31|42.36|42.36|42.31|42.31|0
1628704130000|2021-08-11 17:48:50|42.36|42.36|42.33|42.33|42.36|42.36|42.33|42.33|0
1628704140000|2021-08-11 17:49:00|42.42|42.42|42.34|42.34|42.42|42.42|42.34|42.34|0
1628704150000|2021-08-11 17:49:10|42.31|42.31|42.38|42.38|42.38|42.38|42.31|42.31|0
1628704160000|2021-08-11 17:49:20|42.34|42.34|42.34|42.34|42.34|42.34|42.34|42.34|0
1628704170000|2021-08-11 17:49:30|42.33|42.33|42.39|42.39|42.39|42.39|42.33|42.33|0
1628704180000|2021-08-11 17:49:40|42.34|42.34|42.34|42.34|42.34|42.34|42.34|42.34|0
1628704200000|2021-08-11 17:50:00|42.4|42.4|42.36|42.36|42.4|42.4|42.36|42.36|0
1628704210000|2021-08-11 17:50:10|42.4|42.4|42.45|42.45|42.45|42.45|42.4|42.4|0
1628704220000|2021-08-11 17:50:20|42.43|42.43|42.37|42.37|42.43|42.43|42.37|42.37|0
1628704230000|2021-08-11 17:50:30|42.38|42.38|42.36|42.36|42.38|42.38|42.36|42.36|0
1628704240000|2021-08-11 17:50:40|42.46|42.46|42.48|42.48|42.48|42.48|42.46|42.46|0
1628704250000|2021-08-11 17:50:50|42.49|42.49|42.49|42.49|42.49|42.49|42.49|42.49|0
1628704260000|2021-08-11 17:51:00|42.46|42.46|42.45|42.45|42.46|42.46|42.45|42.45|0
1628704270000|2021-08-11 17:51:10|42.49|42.49|42.47|42.47|42.49|42.49|42.47|42.47|0
1628704280000|2021-08-11 17:51:20|42.49|42.49|42.49|42.49|42.49|42.49|42.49|42.49|0
1628704290000|2021-08-11 17:51:30|42.53|42.53|42.53|42.53|42.53|42.53|42.53|42.53|0
1628704300000|2021-08-11 17:51:40|42.5|42.5|42.55|42.55|42.55|42.55|42.5|42.5|0
1628704310000|2021-08-11 17:51:50|42.54|42.54|42.54|42.54|42.54|42.54|42.54|42.54|0
1628704320000|2021-08-11 17:52:00|42.59|42.59|42.59|42.59|42.59|42.59|42.59|42.59|0
1628704330000|2021-08-11 17:52:10|42.58|42.58|42.58|42.58|42.58|42.58|42.58|42.58|0
1628704340000|2021-08-11 17:52:20|42.6|42.6|42.58|42.58|42.6|42.6|42.58|42.58|0
1628704350000|2021-08-11 17:52:30|42.55|42.55|42.57|42.57|42.57|42.57|42.55|42.55|0
1628704360000|2021-08-11 17:52:40|42.63|42.63|42.62|42.62|42.63|42.63|42.62|42.62|0
1628704370000|2021-08-11 17:52:50|42.68|42.68|42.68|42.68|42.68|42.68|42.68|42.68|0
1628704380000|2021-08-11 17:53:00|42.66|42.66|42.7|42.7|42.7|42.7|42.66|42.66|0
1628704390000|2021-08-11 17:53:10|42.66|42.66|42.78|42.78|42.78|42.78|42.66|42.66|0
1628704400000|2021-08-11 17:53:20|42.8|42.8|42.76|42.76|42.8|42.8|42.76|42.76|0
1628704410000|2021-08-11 17:53:30|42.78|42.78|42.76|42.76|42.78|42.78|42.76|42.76|0
1628704420000|2021-08-11 17:53:40|42.81|42.81|42.77|42.77|42.81|42.81|42.77|42.77|0
1628704430000|2021-08-11 17:53:50|42.74|42.74|42.74|42.74|42.74|42.74|42.74|42.74|0
1628704440000|2021-08-11 17:54:00|42.7|42.7|42.75|42.75|42.75|42.75|42.7|42.7|0
1628704450000|2021-08-11 17:54:10|42.7|42.7|42.64|42.64|42.7|42.7|42.64|42.64|0
1628704460000|2021-08-11 17:54:20|42.69|42.69|42.67|42.67|42.69|42.69|42.67|42.67|0
1628704470000|2021-08-11 17:54:30|42.66|42.66|42.71|42.71|42.71|42.71|42.66|42.66|0
1628704480000|2021-08-11 17:54:40|42.75|42.75|42.74|42.74|42.75|42.75|42.74|42.74|0
1628704490000|2021-08-11 17:54:50|42.83|42.83|42.7|42.7|42.83|42.83|42.7|42.7|0
1628704500000|2021-08-11 17:55:00|42.82|42.82|42.82|42.82|42.82|42.82|42.82|42.82|0
1628704510000|2021-08-11 17:55:10|42.79|42.79|42.78|42.78|42.79|42.79|42.78|42.78|0
1628704520000|2021-08-11 17:55:20|42.72|42.72|42.74|42.74|42.74|42.74|42.72|42.72|0
1628704530000|2021-08-11 17:55:30|42.79|42.79|42.76|42.76|42.79|42.79|42.76|42.76|0
1628704550000|2021-08-11 17:55:50|42.82|42.82|42.82|42.82|42.82|42.82|42.82|42.82|0
1628704560000|2021-08-11 17:56:00|42.83|42.83|42.82|42.82|42.83|42.83|42.82|42.82|0
1628704570000|2021-08-11 17:56:10|42.78|42.78|42.81|42.81|42.81|42.81|42.78|42.78|0
1628704580000|2021-08-11 17:56:20|42.79|42.79|42.74|42.74|42.79|42.79|42.74|42.74|0
1628704590000|2021-08-11 17:56:30|42.8|42.8|42.77|42.77|42.8|42.8|42.77|42.77|0
1628704600000|2021-08-11 17:56:40|42.79|42.79|42.76|42.76|42.79|42.79|42.76|42.76|0
1628704610000|2021-08-11 17:56:50|42.82|42.82|42.77|42.77|42.82|42.82|42.77|42.77|0
1628704620000|2021-08-11 17:57:00|42.78|42.78|42.79|42.79|42.79|42.79|42.78|42.78|0
1628704630000|2021-08-11 17:57:10|42.83|42.83|42.83|42.83|42.83|42.83|42.83|42.83|0
1628704640000|2021-08-11 17:57:20|42.8|42.8|42.81|42.81|42.81|42.81|42.8|42.8|0
1628704650000|2021-08-11 17:57:30|42.83|42.83|42.82|42.82|42.83|42.83|42.82|42.82|0
1628704660000|2021-08-11 17:57:40|42.85|42.85|42.83|42.83|42.85|42.85|42.83|42.83|0
1628704670000|2021-08-11 17:57:50|42.84|42.84|42.8|42.8|42.84|42.84|42.8|42.8|0
1628704680000|2021-08-11 17:58:00|42.86|42.86|42.83|42.83|42.86|42.86|42.83|42.83|0
1628704690000|2021-08-11 17:58:10|42.81|42.81|42.81|42.81|42.81|42.81|42.81|42.81|0
1628704700000|2021-08-11 17:58:20|42.84|42.84|42.82|42.82|42.84|42.84|42.82|42.82|0
1628704710000|2021-08-11 17:58:30|42.84|42.84|42.87|42.87|42.87|42.87|42.84|42.84|0
1628704720000|2021-08-11 17:58:40|42.83|42.83|42.85|42.85|42.85|42.85|42.83|42.83|0
1628704730000|2021-08-11 17:58:50|42.87|42.87|42.86|42.86|42.87|42.87|42.86|42.86|0
1628704740000|2021-08-11 17:59:00|42.91|42.91|42.87|42.87|42.91|42.91|42.87|42.87|0
1628704750000|2021-08-11 17:59:10|42.85|42.85|42.86|42.86|42.86|42.86|42.85|42.85|0
1628704760000|2021-08-11 17:59:20|42.83|42.83|42.85|42.85|42.85|42.85|42.83|42.83|0
1628704770000|2021-08-11 17:59:30|42.87|42.87|42.87|42.87|42.87|42.87|42.87|42.87|0
1628704780000|2021-08-11 17:59:40|42.91|42.91|42.89|42.89|42.91|42.91|42.89|42.89|0
1628704790000|2021-08-11 17:59:50|42.9|42.9|42.9|42.9|42.9|42.9|42.9|42.9|0
1628704800000|2021-08-11 18:00:00|42.88|42.88|42.87|42.87|42.88|42.88|42.87|42.87|0
1628704810000|2021-08-11 18:00:10|42.89|42.89|42.88|42.88|42.89|42.89|42.88|42.88|0
1628704820000|2021-08-11 18:00:20|42.93|42.93|42.92|42.92|42.93|42.93|42.92|42.92|0
1628704830000|2021-08-11 18:00:30|42.97|42.97|43|43|43|43|42.97|42.97|0
1628704840000|2021-08-11 18:00:40|42.98|42.98|42.97|42.97|42.98|42.98|42.97|42.97|0
1628704850000|2021-08-11 18:00:50|43|43|42.97|42.97|43|43|42.97|42.97|0
1628704860000|2021-08-11 18:01:00|42.96|42.96|43.03|43.03|43.03|43.03|42.96|42.96|0
1628704870000|2021-08-11 18:01:10|43.01|43.01|43|43|43.01|43.01|43|43|0
1628704880000|2021-08-11 18:01:20|43.01|43.01|43|43|43.01|43.01|43|43|0
1628704890000|2021-08-11 18:01:30|43.04|43.04|43|43|43.04|43.04|43|43|0
1628704900000|2021-08-11 18:01:40|43.02|43.02|43.04|43.04|43.04|43.04|43.02|43.02|0
1628704910000|2021-08-11 18:01:50|42.9|42.9|42.93|42.93|42.93|42.93|42.9|42.9|0
1628704920000|2021-08-11 18:02:00|42.94|42.94|42.99|42.99|42.99|42.99|42.94|42.94|0
1628704930000|2021-08-11 18:02:10|42.95|42.95|42.99|42.99|42.99|42.99|42.95|42.95|0
1628704940000|2021-08-11 18:02:20|42.95|42.95|42.95|42.95|42.95|42.95|42.95|42.95|0
1628704950000|2021-08-11 18:02:30|42.99|42.99|42.99|42.99|42.99|42.99|42.99|42.99|0
1628704960000|2021-08-11 18:02:40|43|43|42.98|42.98|43|43|42.98|42.98|0
1628704970000|2021-08-11 18:02:50|42.95|42.95|42.95|42.95|42.95|42.95|42.95|42.95|0
1628704980000|2021-08-11 18:03:00|42.94|42.94|42.95|42.95|42.95|42.95|42.94|42.94|0
1628704990000|2021-08-11 18:03:10|42.92|42.92|42.92|42.92|42.92|42.92|42.92|42.92|0
1628705000000|2021-08-11 18:03:20|42.91|42.91|42.91|42.91|42.91|42.91|42.91|42.91|0
1628705010000|2021-08-11 18:03:30|42.89|42.89|42.93|42.93|42.93|42.93|42.89|42.89|0
1628705020000|2021-08-11 18:03:40|42.94|42.94|42.95|42.95|42.95|42.95|42.94|42.94|0
1628705030000|2021-08-11 18:03:50|43|43|43|43|43|43|43|43|0
1628705040000|2021-08-11 18:04:00|42.99|42.99|43|43|43|43|42.99|42.99|0
1628705050000|2021-08-11 18:04:10|42.97|42.97|43|43|43|43|42.97|42.97|0
1628705060000|2021-08-11 18:04:20|42.96|42.96|42.96|42.96|42.96|42.96|42.96|42.96|0
1628705070000|2021-08-11 18:04:30|43|43|43.02|43.02|43.02|43.02|43|43|0
1628705080000|2021-08-11 18:04:40|43|43|42.97|42.97|43|43|42.97|42.97|0
1628705090000|2021-08-11 18:04:50|43|43|42.95|42.95|43|43|42.95|42.95|0
1628705100000|2021-08-11 18:05:00|43|43|43|43|43|43|43|43|0
1628705110000|2021-08-11 18:05:10|42.98|42.98|42.93|42.93|42.98|42.98|42.93|42.93|0
1628705120000|2021-08-11 18:05:20|42.92|42.92|42.92|42.92|42.92|42.92|42.92|42.92|0
1628705130000|2021-08-11 18:05:30|42.88|42.88|42.92|42.92|42.92|42.92|42.88|42.88|0
1628705140000|2021-08-11 18:05:40|42.91|42.91|42.91|42.91|42.91|42.91|42.91|42.91|0
1628705150000|2021-08-11 18:05:50|42.93|42.93|42.95|42.95|42.95|42.95|42.93|42.93|0
1628705160000|2021-08-11 18:06:00|42.93|42.93|42.93|42.93|42.93|42.93|42.93|42.93|0
1628705170000|2021-08-11 18:06:10|42.96|42.96|43|43|43|43|42.96|42.96|0
1628705180000|2021-08-11 18:06:20|42.91|42.91|42.97|42.97|42.97|42.97|42.91|42.91|0
1628705190000|2021-08-11 18:06:30|42.98|42.98|42.98|42.98|42.98|42.98|42.98|42.98|0
1628705200000|2021-08-11 18:06:40|42.99|42.99|42.99|42.99|42.99|42.99|42.99|42.99|0
1628705210000|2021-08-11 18:06:50|42.93|42.93|42.96|42.96|42.96|42.96|42.93|42.93|0
1628705220000|2021-08-11 18:07:00|42.92|42.92|42.94|42.94|42.94|42.94|42.92|42.92|0
1628705230000|2021-08-11 18:07:10|42.9|42.9|42.94|42.94|42.94|42.94|42.9|42.9|0
1628705240000|2021-08-11 18:07:20|42.91|42.91|42.9|42.9|42.91|42.91|42.9|42.9|0
1628705250000|2021-08-11 18:07:30|42.91|42.91|42.94|42.94|42.94|42.94|42.91|42.91|0
1628705260000|2021-08-11 18:07:40|42.85|42.85|42.87|42.87|42.87|42.87|42.85|42.85|0
1628705270000|2021-08-11 18:07:50|42.91|42.91|42.91|42.91|42.91|42.91|42.91|42.91|0
1628705280000|2021-08-11 18:08:00|42.9|42.9|42.85|42.85|42.9|42.9|42.85|42.85|0
1628705290000|2021-08-11 18:08:10|42.87|42.87|42.87|42.87|42.87|42.87|42.87|42.87|0
1628705300000|2021-08-11 18:08:20|42.85|42.85|42.85|42.85|42.85|42.85|42.85|42.85|0
1628705320000|2021-08-11 18:08:40|42.89|42.89|42.87|42.87|42.89|42.89|42.87|42.87|0
1628705330000|2021-08-11 18:08:50|42.85|42.85|42.85|42.85|42.85|42.85|42.85|42.85|0
1628705340000|2021-08-11 18:09:00|42.77|42.77|42.77|42.77|42.77|42.77|42.77|42.77|0
1628705350000|2021-08-11 18:09:10|42.79|42.79|42.81|42.81|42.81|42.81|42.79|42.79|0
1628705360000|2021-08-11 18:09:20|42.8|42.8|42.79|42.79|42.8|42.8|42.79|42.79|0
1628705370000|2021-08-11 18:09:30|42.78|42.78|42.78|42.78|42.78|42.78|42.78|42.78|0
1628705380000|2021-08-11 18:09:40|42.79|42.79|42.76|42.76|42.79|42.79|42.76|42.76|0
1628705390000|2021-08-11 18:09:50|42.75|42.75|42.75|42.75|42.75|42.75|42.75|42.75|0
1628705400000|2021-08-11 18:10:00|42.81|42.81|42.83|42.83|42.83|42.83|42.81|42.81|0
1628705410000|2021-08-11 18:10:10|42.82|42.82|42.83|42.83|42.83|42.83|42.82|42.82|0
1628705420000|2021-08-11 18:10:20|42.8|42.8|42.82|42.82|42.82|42.82|42.8|42.8|0
1628705430000|2021-08-11 18:10:30|42.83|42.83|42.91|42.91|42.91|42.91|42.83|42.83|0
1628705440000|2021-08-11 18:10:40|42.86|42.86|42.86|42.86|42.86|42.86|42.86|42.86|0
1628705450000|2021-08-11 18:10:50|42.87|42.87|42.89|42.89|42.89|42.89|42.87|42.87|0
1628705460000|2021-08-11 18:11:00|42.92|42.92|42.92|42.92|42.92|42.92|42.92|42.92|0
1628705470000|2021-08-11 18:11:10|42.93|42.93|42.93|42.93|42.93|42.93|42.93|42.93|0
1628705480000|2021-08-11 18:11:20|42.95|42.95|42.95|42.95|42.95|42.95|42.95|42.95|0
1628705490000|2021-08-11 18:11:30|42.87|42.87|42.91|42.91|42.91|42.91|42.87|42.87|0
1628705500000|2021-08-11 18:11:40|42.97|42.97|42.95|42.95|42.97|42.97|42.95|42.95|0
1628705510000|2021-08-11 18:11:50|42.94|42.94|42.94|42.94|42.94|42.94|42.94|42.94|0
1628705520000|2021-08-11 18:12:00|42.97|42.97|42.99|42.99|42.99|42.99|42.97|42.97|0
1628705530000|2021-08-11 18:12:10|42.98|42.98|42.97|42.97|42.98|42.98|42.97|42.97|0
1628705540000|2021-08-11 18:12:20|42.94|42.94|42.94|42.94|42.94|42.94|42.94|42.94|0
1628705550000|2021-08-11 18:12:30|42.96|42.96|42.93|42.93|42.96|42.96|42.93|42.93|0
1628705560000|2021-08-11 18:12:40|42.96|42.96|42.93|42.93|42.96|42.96|42.93|42.93|0
1628705580000|2021-08-11 18:13:00|42.95|42.95|42.91|42.91|42.95|42.95|42.91|42.91|0
1628705590000|2021-08-11 18:13:10|42.96|42.96|42.96|42.96|42.96|42.96|42.96|42.96|0
1628705620000|2021-08-11 18:13:40|42.95|42.95|42.94|42.94|42.95|42.95|42.94|42.94|0
1628705630000|2021-08-11 18:13:50|42.95|42.95|42.98|42.98|42.98|42.98|42.95|42.95|0
1628705640000|2021-08-11 18:14:00|42.93|42.93|42.93|42.93|42.93|42.93|42.93|42.93|0
1628705660000|2021-08-11 18:14:20|42.94|42.94|42.94|42.94|42.94|42.94|42.94|42.94|0
1628705670000|2021-08-11 18:14:30|42.96|42.96|42.96|42.96|42.96|42.96|42.96|42.96|0
1628705680000|2021-08-11 18:14:40|42.94|42.94|42.96|42.96|42.96|42.96|42.94|42.94|0
1628705690000|2021-08-11 18:14:50|42.95|42.95|42.97|42.97|42.97|42.97|42.95|42.95|0
1628705700000|2021-08-11 18:15:00|42.98|42.98|42.99|42.99|42.99|42.99|42.98|42.98|0
1628705710000|2021-08-11 18:15:10|42.96|42.96|42.91|42.91|42.96|42.96|42.91|42.91|0
1628705720000|2021-08-11 18:15:20|42.94|42.94|42.94|42.94|42.94|42.94|42.94|42.94|0
1628705730000|2021-08-11 18:15:30|42.9|42.9|42.9|42.9|42.9|42.9|42.9|42.9|0
1628705740000|2021-08-11 18:15:40|42.93|42.93|42.88|42.88|42.93|42.93|42.88|42.88|0
1628705750000|2021-08-11 18:15:50|42.93|42.93|42.93|42.93|42.93|42.93|42.93|42.93|0
1628705770000|2021-08-11 18:16:10|42.99|42.99|42.95|42.95|42.99|42.99|42.95|42.95|0
1628705800000|2021-08-11 18:16:40|42.98|42.98|42.95|42.95|42.98|42.98|42.95|42.95|0
1628705810000|2021-08-11 18:16:50|42.93|42.93|42.93|42.93|42.93|42.93|42.93|42.93|0
1628705820000|2021-08-11 18:17:00|42.95|42.95|42.95|42.95|42.95|42.95|42.95|42.95|0
1628705830000|2021-08-11 18:17:10|42.93|42.93|42.94|42.94|42.94|42.94|42.93|42.93|0
1628705840000|2021-08-11 18:17:20|42.93|42.93|42.93|42.93|42.93|42.93|42.93|42.93|0
1628705850000|2021-08-11 18:17:30|42.9|42.9|42.9|42.9|42.9|42.9|42.9|42.9|0
1628705860000|2021-08-11 18:17:40|42.94|42.94|42.93|42.93|42.94|42.94|42.93|42.93|0
1628705870000|2021-08-11 18:17:50|42.95|42.95|42.9|42.9|42.95|42.95|42.9|42.9|0
1628705880000|2021-08-11 18:18:00|42.89|42.89|42.85|42.85|42.89|42.89|42.85|42.85|0
1628705890000|2021-08-11 18:18:10|42.86|42.86|42.85|42.85|42.86|42.86|42.85|42.85|0
1628705900000|2021-08-11 18:18:20|42.83|42.83|42.83|42.83|42.83|42.83|42.83|42.83|0
1628705910000|2021-08-11 18:18:30|42.87|42.87|42.83|42.83|42.87|42.87|42.83|42.83|0
1628705920000|2021-08-11 18:18:40|42.8|42.8|42.8|42.8|42.8|42.8|42.8|42.8|0
1628705930000|2021-08-11 18:18:50|42.81|42.81|42.59|42.59|42.81|42.81|42.59|42.59|0
1628705940000|2021-08-11 18:19:00|42.6|42.6|42.6|42.6|42.6|42.6|42.6|42.6|0
1628705950000|2021-08-11 18:19:10|42.54|42.54|42.54|42.54|42.54|42.54|42.54|42.54|0
1628705960000|2021-08-11 18:19:20|42.65|42.65|42.62|42.62|42.65|42.65|42.62|42.62|0
1628705970000|2021-08-11 18:19:30|42.57|42.57|42.59|42.59|42.59|42.59|42.57|42.57|0
1628705980000|2021-08-11 18:19:40|42.58|42.58|42.55|42.55|42.58|42.58|42.55|42.55|0
1628705990000|2021-08-11 18:19:50|42.58|42.58|42.59|42.59|42.59|42.59|42.58|42.58|0
1628706000000|2021-08-11 18:20:00|42.57|42.57|42.57|42.57|42.57|42.57|42.57|42.57|0
1628706010000|2021-08-11 18:20:10|42.62|42.62|42.66|42.66|42.66|42.66|42.62|42.62|0
1628706020000|2021-08-11 18:20:20|42.62|42.62|42.62|42.62|42.62|42.62|42.62|42.62|0
1628706030000|2021-08-11 18:20:30|42.58|42.58|42.58|42.58|42.58|42.58|42.58|42.58|0
1628706040000|2021-08-11 18:20:40|42.6|42.6|42.57|42.57|42.6|42.6|42.57|42.57|0
1628706050000|2021-08-11 18:20:50|42.54|42.54|42.54|42.54|42.54|42.54|42.54|42.54|0
1628706060000|2021-08-11 18:21:00|42.56|42.56|42.56|42.56|42.56|42.56|42.56|42.56|0
1628706070000|2021-08-11 18:21:10|42.54|42.54|42.6|42.6|42.6|42.6|42.54|42.54|0
1628706080000|2021-08-11 18:21:20|42.59|42.59|42.59|42.59|42.59|42.59|42.59|42.59|0
1628706090000|2021-08-11 18:21:30|42.61|42.61|42.63|42.63|42.63|42.63|42.61|42.61|0
1628706100000|2021-08-11 18:21:40|42.64|42.64|42.68|42.68|42.68|42.68|42.64|42.64|0
1628706110000|2021-08-11 18:21:50|42.65|42.65|42.63|42.63|42.65|42.65|42.63|42.63|0
1628706120000|2021-08-11 18:22:00|42.66|42.66|42.55|42.55|42.66|42.66|42.55|42.55|0
1628706130000|2021-08-11 18:22:10|42.61|42.61|42.57|42.57|42.61|42.61|42.57|42.57|0
1628706150000|2021-08-11 18:22:30|42.55|42.55|42.57|42.57|42.57|42.57|42.55|42.55|0
1628706160000|2021-08-11 18:22:40|42.58|42.58|42.58|42.58|42.58|42.58|42.58|42.58|0
1628706170000|2021-08-11 18:22:50|42.61|42.61|42.56|42.56|42.61|42.61|42.56|42.56|0
1628706180000|2021-08-11 18:23:00|42.6|42.6|42.58|42.58|42.6|42.6|42.58|42.58|0
1628706190000|2021-08-11 18:23:10|42.61|42.61|42.6|42.6|42.61|42.61|42.6|42.6|0
1628706200000|2021-08-11 18:23:20|42.63|42.63|42.6|42.6|42.63|42.63|42.6|42.6|0
1628706210000|2021-08-11 18:23:30|42.62|42.62|42.62|42.62|42.62|42.62|42.62|42.62|0
1628706220000|2021-08-11 18:23:40|42.54|42.54|42.55|42.55|42.55|42.55|42.54|42.54|0
1628706230000|2021-08-11 18:23:50|42.5|42.5|42.46|42.46|42.5|42.5|42.46|42.46|0
1628706240000|2021-08-11 18:24:00|42.49|42.49|42.49|42.49|42.49|42.49|42.49|42.49|0
1628706250000|2021-08-11 18:24:10|42.53|42.53|42.47|42.47|42.53|42.53|42.47|42.47|0
1628706260000|2021-08-11 18:24:20|42.52|42.52|42.54|42.54|42.54|42.54|42.52|42.52|0
1628706270000|2021-08-11 18:24:30|42.52|42.52|42.52|42.52|42.52|42.52|42.52|42.52|0
1628706280000|2021-08-11 18:24:40|42.53|42.53|42.51|42.51|42.53|42.53|42.51|42.51|0
1628706290000|2021-08-11 18:24:50|42.49|42.49|42.45|42.45|42.49|42.49|42.45|42.45|0
1628706300000|2021-08-11 18:25:00|42.44|42.44|42.47|42.47|42.47|42.47|42.44|42.44|0
1628706320000|2021-08-11 18:25:20|42.44|42.44|42.43|42.43|42.44|42.44|42.43|42.43|0
1628706330000|2021-08-11 18:25:30|42.45|42.45|42.46|42.46|42.46|42.46|42.45|42.45|0
1628706340000|2021-08-11 18:25:40|42.44|42.44|42.45|42.45|42.45|42.45|42.44|42.44|0
1628706360000|2021-08-11 18:26:00|42.47|42.47|42.47|42.47|42.47|42.47|42.47|42.47|0
1628706370000|2021-08-11 18:26:10|42.5|42.5|42.47|42.47|42.5|42.5|42.47|42.47|0
1628706380000|2021-08-11 18:26:20|42.5|42.5|42.54|42.54|42.54|42.54|42.5|42.5|0
1628706390000|2021-08-11 18:26:30|42.48|42.48|42.5|42.5|42.5|42.5|42.48|42.48|0
1628706400000|2021-08-11 18:26:40|42.53|42.53|42.5|42.5|42.53|42.53|42.5|42.5|0
1628706410000|2021-08-11 18:26:50|42.49|42.49|42.54|42.54|42.54|42.54|42.49|42.49|0
1628706420000|2021-08-11 18:27:00|42.51|42.51|42.45|42.45|42.51|42.51|42.45|42.45|0
1628706430000|2021-08-11 18:27:10|42.46|42.46|42.46|42.46|42.46|42.46|42.46|42.46|0
1628706440000|2021-08-11 18:27:20|42.45|42.45|42.45|42.45|42.45|42.45|42.45|42.45|0
1628706450000|2021-08-11 18:27:30|42.44|42.44|42.45|42.45|42.45|42.45|42.44|42.44|0
1628706460000|2021-08-11 18:27:40|42.47|42.47|42.47|42.47|42.47|42.47|42.47|42.47|0
1628706470000|2021-08-11 18:27:50|42.54|42.54|42.54|42.54|42.54|42.54|42.54|42.54|0
1628706480000|2021-08-11 18:28:00|42.51|42.51|42.54|42.54|42.54|42.54|42.51|42.51|0
1628706490000|2021-08-11 18:28:10|42.58|42.58|42.56|42.56|42.58|42.58|42.56|42.56|0
1628706500000|2021-08-11 18:28:20|42.59|42.59|42.59|42.59|42.59|42.59|42.59|42.59|0
1628706510000|2021-08-11 18:28:30|42.63|42.63|42.69|42.69|42.69|42.69|42.63|42.63|0
1628706520000|2021-08-11 18:28:40|42.64|42.64|42.69|42.69|42.69|42.69|42.64|42.64|0
1628706530000|2021-08-11 18:28:50|42.66|42.66|42.66|42.66|42.66|42.66|42.66|42.66|0
1628706540000|2021-08-11 18:29:00|42.65|42.65|42.65|42.65|42.65|42.65|42.65|42.65|0
1628706550000|2021-08-11 18:29:10|42.61|42.61|42.61|42.61|42.61|42.61|42.61|42.61|0
1628706560000|2021-08-11 18:29:20|42.62|42.62|42.56|42.56|42.62|42.62|42.56|42.56|0
1628706580000|2021-08-11 18:29:40|42.52|42.52|42.52|42.52|42.52|42.52|42.52|42.52|0
1628706590000|2021-08-11 18:29:50|42.56|42.56|42.47|42.47|42.56|42.56|42.47|42.47|0
1628706600000|2021-08-11 18:30:00|42.49|42.49|42.46|42.46|42.49|42.49|42.46|42.46|0
1628706610000|2021-08-11 18:30:10|42.47|42.47|42.45|42.45|42.47|42.47|42.45|42.45|0
1628706620000|2021-08-11 18:30:20|42.49|42.49|42.49|42.49|42.49|42.49|42.49|42.49|0
1628706630000|2021-08-11 18:30:30|42.48|42.48|42.51|42.51|42.51|42.51|42.48|42.48|0
1628706640000|2021-08-11 18:30:40|42.53|42.53|42.54|42.54|42.54|42.54|42.53|42.53|0
1628706650000|2021-08-11 18:30:50|42.5|42.5|42.53|42.53|42.53|42.53|42.5|42.5|0
1628706670000|2021-08-11 18:31:10|42.58|42.58|42.57|42.57|42.58|42.58|42.57|42.57|0
1628706680000|2021-08-11 18:31:20|42.54|42.54|42.54|42.54|42.54|42.54|42.54|42.54|0
1628706690000|2021-08-11 18:31:30|42.55|42.55|42.54|42.54|42.55|42.55|42.54|42.54|0
1628706700000|2021-08-11 18:31:40|42.57|42.57|42.57|42.57|42.57|42.57|42.57|42.57|0
1628706710000|2021-08-11 18:31:50|42.54|42.54|42.58|42.58|42.58|42.58|42.54|42.54|0
1628706720000|2021-08-11 18:32:00|42.56|42.56|42.56|42.56|42.56|42.56|42.56|42.56|0
1628706730000|2021-08-11 18:32:10|42.54|42.54|42.53|42.53|42.54|42.54|42.53|42.53|0
1628706740000|2021-08-11 18:32:20|42.55|42.55|42.55|42.55|42.55|42.55|42.55|42.55|0
1628706760000|2021-08-11 18:32:40|42.54|42.54|42.54|42.54|42.54|42.54|42.54|42.54|0
1628706770000|2021-08-11 18:32:50|42.57|42.57|42.57|42.57|42.57|42.57|42.57|42.57|0
1628706780000|2021-08-11 18:33:00|42.53|42.53|42.54|42.54|42.54|42.54|42.53|42.53|0
1628706790000|2021-08-11 18:33:10|42.55|42.55|42.55|42.55|42.55|42.55|42.55|42.55|0
1628706800000|2021-08-11 18:33:20|42.6|42.6|42.57|42.57|42.6|42.6|42.57|42.57|0
1628706810000|2021-08-11 18:33:30|42.6|42.6|42.54|42.54|42.6|42.6|42.54|42.54|0
1628706820000|2021-08-11 18:33:40|42.55|42.55|42.54|42.54|42.55|42.55|42.54|42.54|0
1628706830000|2021-08-11 18:33:50|42.58|42.58|42.54|42.54|42.58|42.58|42.54|42.54|0
1628706840000|2021-08-11 18:34:00|42.5|42.5|42.49|42.49|42.5|42.5|42.49|42.49|0
1628706850000|2021-08-11 18:34:10|42.47|42.47|42.44|42.44|42.47|42.47|42.44|42.44|0
1628706860000|2021-08-11 18:34:20|42.39|42.39|42.44|42.44|42.44|42.44|42.39|42.39|0
1628706880000|2021-08-11 18:34:40|42.39|42.39|42.41|42.41|42.41|42.41|42.39|42.39|0
1628706890000|2021-08-11 18:34:50|42.45|42.45|42.44|42.44|42.45|42.45|42.44|42.44|0
1628706900000|2021-08-11 18:35:00|42.41|42.41|42.5|42.5|42.5|42.5|42.41|42.41|0
1628706910000|2021-08-11 18:35:10|42.46|42.46|42.45|42.45|42.46|42.46|42.45|42.45|0
1628706920000|2021-08-11 18:35:20|42.46|42.46|42.46|42.46|42.46|42.46|42.46|42.46|0
1628706930000|2021-08-11 18:35:30|42.43|42.43|42.43|42.43|42.43|42.43|42.43|42.43|0
1628706940000|2021-08-11 18:35:40|42.37|42.37|42.4|42.4|42.4|42.4|42.37|42.37|0
1628706950000|2021-08-11 18:35:50|42.49|42.49|42.49|42.49|42.49|42.49|42.49|42.49|0
1628706960000|2021-08-11 18:36:00|42.45|42.45|42.44|42.44|42.45|42.45|42.44|42.44|0
1628706970000|2021-08-11 18:36:10|42.49|42.49|42.49|42.49|42.49|42.49|42.49|42.49|0
1628706980000|2021-08-11 18:36:20|42.45|42.45|42.45|42.45|42.45|42.45|42.45|42.45|0
1628706990000|2021-08-11 18:36:30|42.41|42.41|42.41|42.41|42.41|42.41|42.41|42.41|0
1628707000000|2021-08-11 18:36:40|42.49|42.49|42.54|42.54|42.54|42.54|42.49|42.49|0
1628707020000|2021-08-11 18:37:00|42.49|42.49|42.54|42.54|42.54|42.54|42.49|42.49|0
1628707030000|2021-08-11 18:37:10|42.55|42.55|42.58|42.58|42.58|42.58|42.55|42.55|0
1628707040000|2021-08-11 18:37:20|42.52|42.52|42.52|42.52|42.52|42.52|42.52|42.52|0
1628707050000|2021-08-11 18:37:30|42.54|42.54|42.54|42.54|42.54|42.54|42.54|42.54|0
1628707060000|2021-08-11 18:37:40|42.57|42.57|42.57|42.57|42.57|42.57|42.57|42.57|0
1628707070000|2021-08-11 18:37:50|42.55|42.55|42.51|42.51|42.55|42.55|42.51|42.51|0
1628707080000|2021-08-11 18:38:00|42.54|42.54|42.57|42.57|42.57|42.57|42.54|42.54|0
1628707090000|2021-08-11 18:38:10|42.54|42.54|42.54|42.54|42.54|42.54|42.54|42.54|0
1628707110000|2021-08-11 18:38:30|42.59|42.59|42.57|42.57|42.59|42.59|42.57|42.57|0
1628707120000|2021-08-11 18:38:40|42.56|42.56|42.56|42.56|42.56|42.56|42.56|42.56|0
1628707130000|2021-08-11 18:38:50|42.54|42.54|42.55|42.55|42.55|42.55|42.54|42.54|0
1628707140000|2021-08-11 18:39:00|42.57|42.57|42.57|42.57|42.57|42.57|42.57|42.57|0
1628707150000|2021-08-11 18:39:10|42.55|42.55|42.55|42.55|42.55|42.55|42.55|42.55|0
1628707160000|2021-08-11 18:39:20|42.57|42.57|42.57|42.57|42.57|42.57|42.57|42.57|0
1628707170000|2021-08-11 18:39:30|42.56|42.56|42.56|42.56|42.56|42.56|42.56|42.56|0
1628707180000|2021-08-11 18:39:40|42.55|42.55|42.55|42.55|42.55|42.55|42.55|42.55|0
1628707190000|2021-08-11 18:39:50|42.52|42.52|42.52|42.52|42.52|42.52|42.52|42.52|0
1628707200000|2021-08-11 18:40:00|42.54|42.54|42.5|42.5|42.54|42.54|42.5|42.5|0
1628707210000|2021-08-11 18:40:10|42.52|42.52|42.52|42.52|42.52|42.52|42.52|42.52|0
1628707230000|2021-08-11 18:40:30|42.54|42.54|42.52|42.52|42.54|42.54|42.52|42.52|0
1628707260000|2021-08-11 18:41:00|42.53|42.53|42.53|42.53|42.53|42.53|42.53|42.53|0
1628707270000|2021-08-11 18:41:10|42.54|42.54|42.54|42.54|42.54|42.54|42.54|42.54|0
1628707280000|2021-08-11 18:41:20|42.55|42.55|42.59|42.59|42.59|42.59|42.55|42.55|0
1628707290000|2021-08-11 18:41:30|42.54|42.54|42.56|42.56|42.56|42.56|42.54|42.54|0
1628707300000|2021-08-11 18:41:40|42.55|42.55|42.55|42.55|42.55|42.55|42.55|42.55|0
1628707310000|2021-08-11 18:41:50|42.57|42.57|42.55|42.55|42.57|42.57|42.55|42.55|0
1628707320000|2021-08-11 18:42:00|42.5|42.5|42.5|42.5|42.5|42.5|42.5|42.5|0
1628707330000|2021-08-11 18:42:10|42.54|42.54|42.54|42.54|42.54|42.54|42.54|42.54|0
1628707340000|2021-08-11 18:42:20|42.5|42.5|42.5|42.5|42.5|42.5|42.5|42.5|0
1628707350000|2021-08-11 18:42:30|42.52|42.52|42.47|42.47|42.52|42.52|42.47|42.47|0
1628707360000|2021-08-11 18:42:40|42.5|42.5|42.53|42.53|42.53|42.53|42.5|42.5|0
1628707370000|2021-08-11 18:42:50|42.52|42.52|42.51|42.51|42.52|42.52|42.51|42.51|0
1628707380000|2021-08-11 18:43:00|42.52|42.52|42.51|42.51|42.52|42.52|42.51|42.51|0
1628707390000|2021-08-11 18:43:10|42.52|42.52|42.52|42.52|42.52|42.52|42.52|42.52|0
1628707400000|2021-08-11 18:43:20|42.53|42.53|42.56|42.56|42.56|42.56|42.53|42.53|0
1628707420000|2021-08-11 18:43:40|42.54|42.54|42.53|42.53|42.54|42.54|42.53|42.53|0
1628707430000|2021-08-11 18:43:50|42.49|42.49|42.49|42.49|42.49|42.49|42.49|42.49|0
1628707440000|2021-08-11 18:44:00|42.51|42.51|42.51|42.51|42.51|42.51|42.51|42.51|0
1628707450000|2021-08-11 18:44:10|42.48|42.48|42.46|42.46|42.48|42.48|42.46|42.46|0
1628707460000|2021-08-11 18:44:20|42.48|42.48|42.51|42.51|42.51|42.51|42.48|42.48|0
1628707470000|2021-08-11 18:44:30|42.54|42.54|42.51|42.51|42.54|42.54|42.51|42.51|0
1628707480000|2021-08-11 18:44:40|42.52|42.52|42.52|42.52|42.52|42.52|42.52|42.52|0
1628707490000|2021-08-11 18:44:50|42.5|42.5|42.51|42.51|42.51|42.51|42.5|42.5|0
1628707500000|2021-08-11 18:45:00|42.48|42.48|42.48|42.48|42.48|42.48|42.48|42.48|0
1628707510000|2021-08-11 18:45:10|42.51|42.51|42.51|42.51|42.51|42.51|42.51|42.51|0
1628707530000|2021-08-11 18:45:30|42.49|42.49|42.49|42.49|42.49|42.49|42.49|42.49|0
1628707540000|2021-08-11 18:45:40|42.51|42.51|42.51|42.51|42.51|42.51|42.51|42.51|0
1628707560000|2021-08-11 18:46:00|42.53|42.53|42.54|42.54|42.54|42.54|42.53|42.53|0
1628707600000|2021-08-11 18:46:40|42.5|42.5|42.49|42.49|42.5|42.5|42.49|42.49|0
1628707610000|2021-08-11 18:46:50|42.51|42.51|42.52|42.52|42.52|42.52|42.51|42.51|0
1628707630000|2021-08-11 18:47:10|42.54|42.54|42.53|42.53|42.54|42.54|42.53|42.53|0
1628707640000|2021-08-11 18:47:20|42.51|42.51|42.56|42.56|42.56|42.56|42.51|42.51|0
1628707650000|2021-08-11 18:47:30|42.54|42.54|42.54|42.54|42.54|42.54|42.54|42.54|0
1628707670000|2021-08-11 18:47:50|42.57|42.57|42.59|42.59|42.59|42.59|42.57|42.57|0
1628707690000|2021-08-11 18:48:10|42.57|42.57|42.58|42.58|42.58|42.58|42.57|42.57|0
1628707700000|2021-08-11 18:48:20|42.59|42.59|42.59|42.59|42.59|42.59|42.59|42.59|0
1628707710000|2021-08-11 18:48:30|42.57|42.57|42.57|42.57|42.57|42.57|42.57|42.57|0
1628707720000|2021-08-11 18:48:40|42.54|42.54|42.55|42.55|42.55|42.55|42.54|42.54|0
1628707730000|2021-08-11 18:48:50|42.59|42.59|42.58|42.58|42.59|42.59|42.58|42.58|0
1628707740000|2021-08-11 18:49:00|42.62|42.62|42.58|42.58|42.62|42.62|42.58|42.58|0
1628707750000|2021-08-11 18:49:10|42.54|42.54|42.54|42.54|42.54|42.54|42.54|42.54|0
1628707760000|2021-08-11 18:49:20|42.61|42.61|42.61|42.61|42.61|42.61|42.61|42.61|0
1628707770000|2021-08-11 18:49:30|42.57|42.57|42.57|42.57|42.57|42.57|42.57|42.57|0
1628707780000|2021-08-11 18:49:40|42.62|42.62|42.57|42.57|42.62|42.62|42.57|42.57|0
1628707790000|2021-08-11 18:49:50|42.51|42.51|42.51|42.51|42.51|42.51|42.51|42.51|0
1628707810000|2021-08-11 18:50:10|42.62|42.62|42.62|42.62|42.62|42.62|42.62|42.62|0
1628707820000|2021-08-11 18:50:20|42.52|42.52|42.52|42.52|42.52|42.52|42.52|42.52|0
1628707830000|2021-08-11 18:50:30|42.54|42.54|42.54|42.54|42.54|42.54|42.54|42.54|0
1628707850000|2021-08-11 18:50:50|42.53|42.53|42.56|42.56|42.56|42.56|42.53|42.53|0
1628707860000|2021-08-11 18:51:00|42.58|42.58|42.58|42.58|42.58|42.58|42.58|42.58|0
1628707870000|2021-08-11 18:51:10|42.57|42.57|42.57|42.57|42.57|42.57|42.57|42.57|0
1628707880000|2021-08-11 18:51:20|42.55|42.55|42.52|42.52|42.55|42.55|42.52|42.52|0
1628707890000|2021-08-11 18:51:30|42.58|42.58|42.58|42.58|42.58|42.58|42.58|42.58|0
1628707910000|2021-08-11 18:51:50|42.57|42.57|42.6|42.6|42.6|42.6|42.57|42.57|0
1628707920000|2021-08-11 18:52:00|42.64|42.64|42.58|42.58|42.64|42.64|42.58|42.58|0
1628707940000|2021-08-11 18:52:20|42.57|42.57|42.54|42.54|42.57|42.57|42.54|42.54|0
1628707950000|2021-08-11 18:52:30|42.58|42.58|42.58|42.58|42.58|42.58|42.58|42.58|0
1628707960000|2021-08-11 18:52:40|42.6|42.6|42.6|42.6|42.6|42.6|42.6|42.6|0
1628707970000|2021-08-11 18:52:50|42.61|42.61|42.61|42.61|42.61|42.61|42.61|42.61|0
1628707990000|2021-08-11 18:53:10|42.57|42.57|42.58|42.58|42.58|42.58|42.57|42.57|0
1628708000000|2021-08-11 18:53:20|42.59|42.59|42.57|42.57|42.59|42.59|42.57|42.57|0
1628708010000|2021-08-11 18:53:30|42.59|42.59|42.59|42.59|42.59|42.59|42.59|42.59|0
1628708020000|2021-08-11 18:53:40|42.58|42.58|42.58|42.58|42.58|42.58|42.58|42.58|0
1628708030000|2021-08-11 18:53:50|42.54|42.54|42.54|42.54|42.54|42.54|42.54|42.54|0
1628708040000|2021-08-11 18:54:00|42.56|42.56|42.56|42.56|42.56|42.56|42.56|42.56|0
1628708050000|2021-08-11 18:54:10|42.59|42.59|42.61|42.61|42.61|42.61|42.59|42.59|0
1628708060000|2021-08-11 18:54:20|42.62|42.62|42.57|42.57|42.62|42.62|42.57|42.57|0
1628708080000|2021-08-11 18:54:40|42.54|42.54|42.54|42.54|42.54|42.54|42.54|42.54|0
1628708090000|2021-08-11 18:54:50|42.6|42.6|42.58|42.58|42.6|42.6|42.58|42.58|0
1628708100000|2021-08-11 18:55:00|42.55|42.55|42.55|42.55|42.55|42.55|42.55|42.55|0
1628708110000|2021-08-11 18:55:10|42.57|42.57|42.54|42.54|42.57|42.57|42.54|42.54|0
1628708120000|2021-08-11 18:55:20|42.55|42.55|42.52|42.52|42.55|42.55|42.52|42.52|0
1628708130000|2021-08-11 18:55:30|42.57|42.57|42.57|42.57|42.57|42.57|42.57|42.57|0
1628708140000|2021-08-11 18:55:40|42.49|42.49|42.49|42.49|42.49|42.49|42.49|42.49|0
1628708150000|2021-08-11 18:55:50|42.47|42.47|42.47|42.47|42.47|42.47|42.47|42.47|0
1628708160000|2021-08-11 18:56:00|42.48|42.48|42.48|42.48|42.48|42.48|42.48|42.48|0
1628708180000|2021-08-11 18:56:20|42.49|42.49|42.49|42.49|42.49|42.49|42.49|42.49|0
1628708190000|2021-08-11 18:56:30|42.6|42.6|42.48|42.48|42.6|42.6|42.48|42.48|0
1628708200000|2021-08-11 18:56:40|42.54|42.54|42.54|42.54|42.54|42.54|42.54|42.54|0
1628708210000|2021-08-11 18:56:50|42.5|42.5|42.54|42.54|42.54|42.54|42.5|42.5|0
1628708220000|2021-08-11 18:57:00|42.57|42.57|42.59|42.59|42.59|42.59|42.57|42.57|0
1628708230000|2021-08-11 18:57:10|42.56|42.56|42.56|42.56|42.56|42.56|42.56|42.56|0
1628708240000|2021-08-11 18:57:20|42.55|42.55|42.55|42.55|42.55|42.55|42.55|42.55|0
1628708250000|2021-08-11 18:57:30|42.57|42.57|42.57|42.57|42.57|42.57|42.57|42.57|0
1628708270000|2021-08-11 18:57:50|42.58|42.58|42.57|42.57|42.58|42.58|42.57|42.57|0
1628708280000|2021-08-11 18:58:00|42.54|42.54|42.54|42.54|42.54|42.54|42.54|42.54|0
1628708290000|2021-08-11 18:58:10|42.6|42.6|42.6|42.6|42.6|42.6|42.6|42.6|0
1628708300000|2021-08-11 18:58:20|42.58|42.58|42.58|42.58|42.58|42.58|42.58|42.58|0
1628708310000|2021-08-11 18:58:30|42.6|42.6|42.6|42.6|42.6|42.6|42.6|42.6|0
1628708330000|2021-08-11 18:58:50|42.59|42.59|42.59|42.59|42.59|42.59|42.59|42.59|0
1628708340000|2021-08-11 18:59:00|42.56|42.56|42.56|42.56|42.56|42.56|42.56|42.56|0
1628708350000|2021-08-11 18:59:10|42.57|42.57|42.58|42.58|42.58|42.58|42.57|42.57|0
1628708360000|2021-08-11 18:59:20|42.62|42.62|42.62|42.62|42.62|42.62|42.62|42.62|0
1628708370000|2021-08-11 18:59:30|42.58|42.58|42.62|42.62|42.62|42.62|42.58|42.58|0
1628708380000|2021-08-11 18:59:40|42.6|42.6|42.55|42.55|42.6|42.6|42.55|42.55|0
1628708390000|2021-08-11 18:59:50|42.57|42.57|42.54|42.54|42.57|42.57|42.54|42.54|0
1628708400000|2021-08-11 19:00:00|42.59|42.59|42.59|42.59|42.59|42.59|42.59|42.59|0
1628708410000|2021-08-11 19:00:10|42.61|42.61|42.61|42.61|42.61|42.61|42.61|42.61|0
1628708420000|2021-08-11 19:00:20|42.62|42.62|42.58|42.58|42.62|42.62|42.58|42.58|0
1628708430000|2021-08-11 19:00:30|42.55|42.55|42.58|42.58|42.58|42.58|42.55|42.55|0
1628708440000|2021-08-11 19:00:40|42.62|42.62|42.58|42.58|42.62|42.62|42.58|42.58|0
1628708450000|2021-08-11 19:00:50|42.59|42.59|42.59|42.59|42.59|42.59|42.59|42.59|0
1628708460000|2021-08-11 19:01:00|42.57|42.57|42.61|42.61|42.61|42.61|42.57|42.57|0
1628708470000|2021-08-11 19:01:10|42.55|42.55|42.62|42.62|42.62|42.62|42.55|42.55|0
1628708490000|2021-08-11 19:01:30|42.57|42.57|42.57|42.57|42.57|42.57|42.57|42.57|0
1628708500000|2021-08-11 19:01:40|42.61|42.61|42.62|42.62|42.62|42.62|42.61|42.61|0
1628708530000|2021-08-11 19:02:10|42.58|42.58|42.58|42.58|42.58|42.58|42.58|42.58|0
1628708540000|2021-08-11 19:02:20|42.62|42.62|42.6|42.6|42.62|42.62|42.6|42.6|0
1628708550000|2021-08-11 19:02:30|42.58|42.58|42.58|42.58|42.58|42.58|42.58|42.58|0
1628708560000|2021-08-11 19:02:40|42.54|42.54|42.54|42.54|42.54|42.54|42.54|42.54|0
1628708570000|2021-08-11 19:02:50|42.55|42.55|42.55|42.55|42.55|42.55|42.55|42.55|0
1628708580000|2021-08-11 19:03:00|42.54|42.54|42.54|42.54|42.54|42.54|42.54|42.54|0
1628708590000|2021-08-11 19:03:10|42.59|42.59|42.59|42.59|42.59|42.59|42.59|42.59|0
1628708600000|2021-08-11 19:03:20|42.58|42.58|42.58|42.58|42.58|42.58|42.58|42.58|0
1628708620000|2021-08-11 19:03:40|42.55|42.55|42.55|42.55|42.55|42.55|42.55|42.55|0
1628708630000|2021-08-11 19:03:50|42.51|42.51|42.49|42.49|42.51|42.51|42.49|42.49|0
1628708640000|2021-08-11 19:04:00|42.5|42.5|42.54|42.54|42.54|42.54|42.5|42.5|0
1628708650000|2021-08-11 19:04:10|42.56|42.56|42.6|42.6|42.6|42.6|42.56|42.56|0
1628708680000|2021-08-11 19:04:40|42.54|42.54|42.54|42.54|42.54|42.54|42.54|42.54|0
1628708690000|2021-08-11 19:04:50|42.53|42.53|42.58|42.58|42.58|42.58|42.53|42.53|0
1628708700000|2021-08-11 19:05:00|42.53|42.53|42.53|42.53|42.53|42.53|42.53|42.53|0
1628708710000|2021-08-11 19:05:10|42.55|42.55|42.55|42.55|42.55|42.55|42.55|42.55|0
1628708720000|2021-08-11 19:05:20|42.51|42.51|42.51|42.51|42.51|42.51|42.51|42.51|0
1628708730000|2021-08-11 19:05:30|42.52|42.52|42.54|42.54|42.54|42.54|42.52|42.52|0
1628708740000|2021-08-11 19:05:40|42.49|42.49|42.48|42.48|42.49|42.49|42.48|42.48|0
1628708750000|2021-08-11 19:05:50|42.54|42.54|42.54|42.54|42.54|42.54|42.54|42.54|0
1628708770000|2021-08-11 19:06:10|42.51|42.51|42.51|42.51|42.51|42.51|42.51|42.51|0
1628708780000|2021-08-11 19:06:20|42.49|42.49|42.49|42.49|42.49|42.49|42.49|42.49|0
1628708790000|2021-08-11 19:06:30|42.47|42.47|42.49|42.49|42.49|42.49|42.47|42.47|0
1628708800000|2021-08-11 19:06:40|42.5|42.5|42.51|42.51|42.51|42.51|42.5|42.5|0
1628708810000|2021-08-11 19:06:50|42.52|42.52|42.52|42.52|42.52|42.52|42.52|42.52|0
1628708820000|2021-08-11 19:07:00|42.51|42.51|42.48|42.48|42.51|42.51|42.48|42.48|0
1628708830000|2021-08-11 19:07:10|42.47|42.47|42.49|42.49|42.49|42.49|42.47|42.47|0
1628708840000|2021-08-11 19:07:20|42.52|42.52|42.52|42.52|42.52|42.52|42.52|42.52|0
1628708850000|2021-08-11 19:07:30|42.48|42.48|42.51|42.51|42.51|42.51|42.48|42.48|0
1628708860000|2021-08-11 19:07:40|42.48|42.48|42.49|42.49|42.49|42.49|42.48|42.48|0
1628708870000|2021-08-11 19:07:50|42.48|42.48|42.49|42.49|42.49|42.49|42.48|42.48|0
1628708880000|2021-08-11 19:08:00|42.51|42.51|42.52|42.52|42.52|42.52|42.51|42.51|0
1628708890000|2021-08-11 19:08:10|42.53|42.53|42.53|42.53|42.53|42.53|42.53|42.53|0
1628708900000|2021-08-11 19:08:20|42.5|42.5|42.5|42.5|42.5|42.5|42.5|42.5|0
1628708910000|2021-08-11 19:08:30|42.54|42.54|42.54|42.54|42.54|42.54|42.54|42.54|0
1628708920000|2021-08-11 19:08:40|42.5|42.5|42.55|42.55|42.55|42.55|42.5|42.5|0
1628708930000|2021-08-11 19:08:50|42.58|42.58|42.54|42.54|42.58|42.58|42.54|42.54|0
1628708940000|2021-08-11 19:09:00|42.5|42.5|42.53|42.53|42.53|42.53|42.5|42.5|0
1628708950000|2021-08-11 19:09:10|42.54|42.54|42.51|42.51|42.54|42.54|42.51|42.51|0
1628708960000|2021-08-11 19:09:20|42.5|42.5|42.5|42.5|42.5|42.5|42.5|42.5|0
1628708970000|2021-08-11 19:09:30|42.53|42.53|42.52|42.52|42.53|42.53|42.52|42.52|0
1628708980000|2021-08-11 19:09:40|42.49|42.49|42.52|42.52|42.52|42.52|42.49|42.49|0
1628708990000|2021-08-11 19:09:50|42.5|42.5|42.53|42.53|42.53|42.53|42.5|42.5|0
1628709000000|2021-08-11 19:10:00|42.49|42.49|42.47|42.47|42.49|42.49|42.47|42.47|0
1628709010000|2021-08-11 19:10:10|42.51|42.51|42.49|42.49|42.51|42.51|42.49|42.49|0
1628709020000|2021-08-11 19:10:20|42.5|42.5|42.48|42.48|42.5|42.5|42.48|42.48|0
1628709050000|2021-08-11 19:10:50|42.45|42.45|42.5|42.5|42.5|42.5|42.45|42.45|0
1628709060000|2021-08-11 19:11:00|42.45|42.45|42.47|42.47|42.47|42.47|42.45|42.45|0
1628709070000|2021-08-11 19:11:10|42.46|42.46|42.48|42.48|42.48|42.48|42.46|42.46|0
1628709080000|2021-08-11 19:11:20|42.49|42.49|42.5|42.5|42.5|42.5|42.49|42.49|0
1628709090000|2021-08-11 19:11:30|42.49|42.49|42.5|42.5|42.5|42.5|42.49|42.49|0
1628709100000|2021-08-11 19:11:40|42.49|42.49|42.49|42.49|42.49|42.49|42.49|42.49|0
1628709110000|2021-08-11 19:11:50|42.47|42.47|42.47|42.47|42.47|42.47|42.47|42.47|0
1628709120000|2021-08-11 19:12:00|42.48|42.48|42.48|42.48|42.48|42.48|42.48|42.48|0
1628709130000|2021-08-11 19:12:10|42.49|42.49|42.49|42.49|42.49|42.49|42.49|42.49|0
1628709140000|2021-08-11 19:12:20|42.48|42.48|42.49|42.49|42.49|42.49|42.48|42.48|0
1628709150000|2021-08-11 19:12:30|42.5|42.5|42.52|42.52|42.52|42.52|42.5|42.5|0
1628709160000|2021-08-11 19:12:40|42.53|42.53|42.53|42.53|42.53|42.53|42.53|42.53|0
1628709170000|2021-08-11 19:12:50|42.5|42.5|42.56|42.56|42.56|42.56|42.5|42.5|0
1628709180000|2021-08-11 19:13:00|42.5|42.5|42.5|42.5|42.5|42.5|42.5|42.5|0
1628709190000|2021-08-11 19:13:10|42.54|42.54|42.52|42.52|42.54|42.54|42.52|42.52|0
1628709200000|2021-08-11 19:13:20|42.55|42.55|42.5|42.5|42.55|42.55|42.5|42.5|0
1628709210000|2021-08-11 19:13:30|42.52|42.52|42.54|42.54|42.54|42.54|42.52|42.52|0
1628709220000|2021-08-11 19:13:40|42.53|42.53|42.53|42.53|42.53|42.53|42.53|42.53|0
1628709230000|2021-08-11 19:13:50|42.54|42.54|42.54|42.54|42.54|42.54|42.54|42.54|0
1628709250000|2021-08-11 19:14:10|42.55|42.55|42.56|42.56|42.56|42.56|42.55|42.55|0
1628709260000|2021-08-11 19:14:20|42.55|42.55|42.57|42.57|42.57|42.57|42.55|42.55|0
1628709270000|2021-08-11 19:14:30|42.55|42.55|42.54|42.54|42.55|42.55|42.54|42.54|0
1628709280000|2021-08-11 19:14:40|42.53|42.53|42.53|42.53|42.53|42.53|42.53|42.53|0
1628709290000|2021-08-11 19:14:50|42.58|42.58|42.58|42.58|42.58|42.58|42.58|42.58|0
1628709300000|2021-08-11 19:15:00|42.57|42.57|42.57|42.57|42.57|42.57|42.57|42.57|0
1628709320000|2021-08-11 19:15:20|42.6|42.6|42.58|42.58|42.6|42.6|42.58|42.58|0
1628709330000|2021-08-11 19:15:30|42.55|42.55|42.58|42.58|42.58|42.58|42.55|42.55|0
1628709340000|2021-08-11 19:15:40|42.57|42.57|42.61|42.61|42.61|42.61|42.57|42.57|0
1628709350000|2021-08-11 19:15:50|42.58|42.58|42.58|42.58|42.58|42.58|42.58|42.58|0
1628709360000|2021-08-11 19:16:00|42.6|42.6|42.65|42.65|42.65|42.65|42.6|42.6|0
1628709370000|2021-08-11 19:16:10|42.63|42.63|42.63|42.63|42.63|42.63|42.63|42.63|0
1628709380000|2021-08-11 19:16:20|42.59|42.59|42.59|42.59|42.59|42.59|42.59|42.59|0
1628709390000|2021-08-11 19:16:30|42.61|42.61|42.63|42.63|42.63|42.63|42.61|42.61|0
1628709410000|2021-08-11 19:16:50|42.65|42.65|42.65|42.65|42.65|42.65|42.65|42.65|0
1628709420000|2021-08-11 19:17:00|42.75|42.75|42.72|42.72|42.75|42.75|42.72|42.72|0
1628709430000|2021-08-11 19:17:10|42.75|42.75|42.78|42.78|42.78|42.78|42.75|42.75|0
1628709440000|2021-08-11 19:17:20|42.73|42.73|42.73|42.73|42.73|42.73|42.73|42.73|0
1628709450000|2021-08-11 19:17:30|42.75|42.75|42.75|42.75|42.75|42.75|42.75|42.75|0
1628709470000|2021-08-11 19:17:50|42.78|42.78|42.78|42.78|42.78|42.78|42.78|42.78|0
1628709480000|2021-08-11 19:18:00|42.82|42.82|42.82|42.82|42.82|42.82|42.82|42.82|0
1628709490000|2021-08-11 19:18:10|42.81|42.81|42.81|42.81|42.81|42.81|42.81|42.81|0
1628709500000|2021-08-11 19:18:20|42.87|42.87|42.85|42.85|42.87|42.87|42.85|42.85|0
1628709510000|2021-08-11 19:18:30|42.9|42.9|42.83|42.83|42.9|42.9|42.83|42.83|0
1628709520000|2021-08-11 19:18:40|42.84|42.84|42.87|42.87|42.87|42.87|42.84|42.84|0
1628709530000|2021-08-11 19:18:50|42.86|42.86|42.91|42.91|42.91|42.91|42.86|42.86|0
1628709540000|2021-08-11 19:19:00|42.93|42.93|42.92|42.92|42.93|42.93|42.92|42.92|0
1628709550000|2021-08-11 19:19:10|42.91|42.91|42.91|42.91|42.91|42.91|42.91|42.91|0
1628709560000|2021-08-11 19:19:20|42.92|42.92|42.92|42.92|42.92|42.92|42.92|42.92|0
1628709570000|2021-08-11 19:19:30|42.93|42.93|42.86|42.86|42.93|42.93|42.86|42.86|0
1628709580000|2021-08-11 19:19:40|42.9|42.9|42.91|42.91|42.91|42.91|42.9|42.9|0
1628709590000|2021-08-11 19:19:50|42.92|42.92|42.89|42.89|42.92|42.92|42.89|42.89|0
1628709600000|2021-08-11 19:20:00|42.87|42.87|42.85|42.85|42.87|42.87|42.85|42.85|0
1628709610000|2021-08-11 19:20:10|42.84|42.84|42.82|42.82|42.84|42.84|42.82|42.82|0
1628709630000|2021-08-11 19:20:30|42.83|42.83|42.75|42.75|42.83|42.83|42.75|42.75|0
1628709640000|2021-08-11 19:20:40|42.76|42.76|42.75|42.75|42.76|42.76|42.75|42.75|0
1628709650000|2021-08-11 19:20:50|42.82|42.82|42.88|42.88|42.88|42.88|42.82|42.82|0
1628709660000|2021-08-11 19:21:00|42.79|42.79|42.82|42.82|42.82|42.82|42.79|42.79|0
1628709670000|2021-08-11 19:21:10|42.84|42.84|42.81|42.81|42.84|42.84|42.81|42.81|0
1628709680000|2021-08-11 19:21:20|42.79|42.79|42.83|42.83|42.83|42.83|42.79|42.79|0
1628709690000|2021-08-11 19:21:30|42.79|42.79|42.82|42.82|42.82|42.82|42.79|42.79|0
1628709700000|2021-08-11 19:21:40|42.83|42.83|42.83|42.83|42.83|42.83|42.83|42.83|0
1628709710000|2021-08-11 19:21:50|42.86|42.86|42.88|42.88|42.88|42.88|42.86|42.86|0
1628709720000|2021-08-11 19:22:00|42.9|42.9|42.9|42.9|42.9|42.9|42.9|42.9|0
1628709730000|2021-08-11 19:22:10|42.95|42.95|42.95|42.95|42.95|42.95|42.95|42.95|0
1628709740000|2021-08-11 19:22:20|43.01|43.01|43|43|43.01|43.01|43|43|0
1628709750000|2021-08-11 19:22:30|42.98|42.98|42.95|42.95|42.98|42.98|42.95|42.95|0
1628709760000|2021-08-11 19:22:40|42.97|42.97|42.97|42.97|42.97|42.97|42.97|42.97|0
1628709770000|2021-08-11 19:22:50|42.98|42.98|43.01|43.01|43.01|43.01|42.98|42.98|0
1628709780000|2021-08-11 19:23:00|42.99|42.99|42.96|42.96|42.99|42.99|42.96|42.96|0
1628709790000|2021-08-11 19:23:10|43.01|43.01|43|43|43.01|43.01|43|43|0
1628709800000|2021-08-11 19:23:20|43.01|43.01|42.98|42.98|43.01|43.01|42.98|42.98|0
1628709810000|2021-08-11 19:23:30|42.99|42.99|42.99|42.99|42.99|42.99|42.99|42.99|0
1628709820000|2021-08-11 19:23:40|43|43|42.98|42.98|43|43|42.98|42.98|0
1628709830000|2021-08-11 19:23:50|42.95|42.95|42.98|42.98|42.98|42.98|42.95|42.95|0
1628709840000|2021-08-11 19:24:00|42.92|42.92|42.95|42.95|42.95|42.95|42.92|42.92|0
1628709850000|2021-08-11 19:24:10|43|43|43|43|43|43|43|43|0
1628709860000|2021-08-11 19:24:20|42.94|42.94|42.97|42.97|42.97|42.97|42.94|42.94|0
1628709870000|2021-08-11 19:24:30|43|43|42.96|42.96|43|43|42.96|42.96|0
1628709880000|2021-08-11 19:24:40|42.93|42.93|42.94|42.94|42.94|42.94|42.93|42.93|0
1628709890000|2021-08-11 19:24:50|42.96|42.96|42.96|42.96|42.96|42.96|42.96|42.96|0
1628709900000|2021-08-11 19:25:00|42.97|42.97|42.97|42.97|42.97|42.97|42.97|42.97|0
1628709910000|2021-08-11 19:25:10|42.98|42.98|42.98|42.98|42.98|42.98|42.98|42.98|0
1628709920000|2021-08-11 19:25:20|42.99|42.99|42.98|42.98|42.99|42.99|42.98|42.98|0
1628709930000|2021-08-11 19:25:30|42.95|42.95|42.95|42.95|42.95|42.95|42.95|42.95|0
1628709940000|2021-08-11 19:25:40|42.92|42.92|42.92|42.92|42.92|42.92|42.92|42.92|0
1628709950000|2021-08-11 19:25:50|42.93|42.93|42.91|42.91|42.93|42.93|42.91|42.91|0
1628709960000|2021-08-11 19:26:00|42.9|42.9|42.89|42.89|42.9|42.9|42.89|42.89|0
1628709970000|2021-08-11 19:26:10|42.92|42.92|42.9|42.9|42.92|42.92|42.9|42.9|0
1628709980000|2021-08-11 19:26:20|42.91|42.91|42.83|42.83|42.91|42.91|42.83|42.83|0
1628710000000|2021-08-11 19:26:40|42.8|42.8|42.85|42.85|42.85|42.85|42.8|42.8|0
1628710010000|2021-08-11 19:26:50|42.81|42.81|42.83|42.83|42.83|42.83|42.81|42.81|0
1628710020000|2021-08-11 19:27:00|42.81|42.81|42.83|42.83|42.83|42.83|42.81|42.81|0
1628710030000|2021-08-11 19:27:10|42.85|42.85|42.83|42.83|42.85|42.85|42.83|42.83|0
1628710040000|2021-08-11 19:27:20|42.79|42.79|42.79|42.79|42.79|42.79|42.79|42.79|0
1628710050000|2021-08-11 19:27:30|42.81|42.81|42.81|42.81|42.81|42.81|42.81|42.81|0
1628710080000|2021-08-11 19:28:00|42.79|42.79|42.78|42.78|42.79|42.79|42.78|42.78|0
1628710090000|2021-08-11 19:28:10|42.75|42.75|42.81|42.81|42.81|42.81|42.75|42.75|0
1628710100000|2021-08-11 19:28:20|42.79|42.79|42.79|42.79|42.79|42.79|42.79|42.79|0
1628710110000|2021-08-11 19:28:30|42.78|42.78|42.78|42.78|42.78|42.78|42.78|42.78|0
1628710120000|2021-08-11 19:28:40|42.81|42.81|42.81|42.81|42.81|42.81|42.81|42.81|0
1628710130000|2021-08-11 19:28:50|42.78|42.78|42.78|42.78|42.78|42.78|42.78|42.78|0
1628710150000|2021-08-11 19:29:10|42.74|42.74|42.77|42.77|42.77|42.77|42.74|42.74|0
1628710160000|2021-08-11 19:29:20|42.71|42.71|42.72|42.72|42.72|42.72|42.71|42.71|0
1628710170000|2021-08-11 19:29:30|42.7|42.7|42.64|42.64|42.7|42.7|42.64|42.64|0
1628710180000|2021-08-11 19:29:40|42.66|42.66|42.64|42.64|42.66|42.66|42.64|42.64|0
1628710190000|2021-08-11 19:29:50|42.58|42.58|42.62|42.62|42.62|42.62|42.58|42.58|0
1628710200000|2021-08-11 19:30:00|42.65|42.65|42.65|42.65|42.65|42.65|42.65|42.65|0
1628710210000|2021-08-11 19:30:10|42.7|42.7|42.7|42.7|42.7|42.7|42.7|42.7|0
1628710220000|2021-08-11 19:30:20|42.68|42.68|42.68|42.68|42.68|42.68|42.68|42.68|0
1628710230000|2021-08-11 19:30:30|42.65|42.65|42.73|42.73|42.73|42.73|42.65|42.65|0
1628710240000|2021-08-11 19:30:40|42.67|42.67|42.67|42.67|42.67|42.67|42.67|42.67|0
1628710260000|2021-08-11 19:31:00|42.68|42.68|42.72|42.72|42.72|42.72|42.68|42.68|0
1628710270000|2021-08-11 19:31:10|42.75|42.75|42.75|42.75|42.75|42.75|42.75|42.75|0
1628710280000|2021-08-11 19:31:20|42.72|42.72|42.71|42.71|42.72|42.72|42.71|42.71|0
1628710290000|2021-08-11 19:31:30|42.69|42.69|42.7|42.7|42.7|42.7|42.69|42.69|0
1628710300000|2021-08-11 19:31:40|42.69|42.69|42.69|42.69|42.69|42.69|42.69|42.69|0
1628710310000|2021-08-11 19:31:50|42.68|42.68|42.66|42.66|42.68|42.68|42.66|42.66|0
1628710320000|2021-08-11 19:32:00|42.64|42.64|42.59|42.59|42.64|42.64|42.59|42.59|0
1628710330000|2021-08-11 19:32:10|42.6|42.6|42.6|42.6|42.6|42.6|42.6|42.6|0
1628710340000|2021-08-11 19:32:20|42.58|42.58|42.55|42.55|42.58|42.58|42.55|42.55|0
1628710350000|2021-08-11 19:32:30|42.62|42.62|42.59|42.59|42.62|42.62|42.59|42.59|0
1628710360000|2021-08-11 19:32:40|42.62|42.62|42.61|42.61|42.62|42.62|42.61|42.61|0
1628710380000|2021-08-11 19:33:00|42.59|42.59|42.59|42.59|42.59|42.59|42.59|42.59|0
1628710390000|2021-08-11 19:33:10|42.61|42.61|42.6|42.6|42.61|42.61|42.6|42.6|0
1628710400000|2021-08-11 19:33:20|42.67|42.67|42.67|42.67|42.67|42.67|42.67|42.67|0
1628710410000|2021-08-11 19:33:30|42.66|42.66|42.66|42.66|42.66|42.66|42.66|42.66|0
1628710420000|2021-08-11 19:33:40|42.69|42.69|42.69|42.69|42.69|42.69|42.69|42.69|0
1628710430000|2021-08-11 19:33:50|42.67|42.67|42.69|42.69|42.69|42.69|42.67|42.67|0
1628710460000|2021-08-11 19:34:20|42.68|42.68|42.71|42.71|42.71|42.71|42.68|42.68|0
1628710470000|2021-08-11 19:34:30|42.7|42.7|42.69|42.69|42.7|42.7|42.69|42.69|0
1628710490000|2021-08-11 19:34:50|42.68|42.68|42.68|42.68|42.68|42.68|42.68|42.68|0
1628710500000|2021-08-11 19:35:00|42.71|42.71|42.71|42.71|42.71|42.71|42.71|42.71|0
1628710510000|2021-08-11 19:35:10|42.66|42.66|42.65|42.65|42.66|42.66|42.65|42.65|0
1628710520000|2021-08-11 19:35:20|42.69|42.69|42.69|42.69|42.69|42.69|42.69|42.69|0
1628710530000|2021-08-11 19:35:30|42.67|42.67|42.67|42.67|42.67|42.67|42.67|42.67|0
1628710540000|2021-08-11 19:35:40|42.66|42.66|42.66|42.66|42.66|42.66|42.66|42.66|0
1628710550000|2021-08-11 19:35:50|42.68|42.68|42.68|42.68|42.68|42.68|42.68|42.68|0
1628710560000|2021-08-11 19:36:00|42.65|42.65|42.65|42.65|42.65|42.65|42.65|42.65|0
1628710570000|2021-08-11 19:36:10|42.68|42.68|42.66|42.66|42.68|42.68|42.66|42.66|0
1628710580000|2021-08-11 19:36:20|42.62|42.62|42.64|42.64|42.64|42.64|42.62|42.62|0
1628710590000|2021-08-11 19:36:30|42.63|42.63|42.63|42.63|42.63|42.63|42.63|42.63|0
1628710610000|2021-08-11 19:36:50|42.64|42.64|42.67|42.67|42.67|42.67|42.64|42.64|0
1628710620000|2021-08-11 19:37:00|42.69|42.69|42.69|42.69|42.69|42.69|42.69|42.69|0
1628710630000|2021-08-11 19:37:10|42.66|42.66|42.67|42.67|42.67|42.67|42.66|42.66|0
1628710640000|2021-08-11 19:37:20|42.63|42.63|42.63|42.63|42.63|42.63|42.63|42.63|0
1628710650000|2021-08-11 19:37:30|42.64|42.64|42.64|42.64|42.64|42.64|42.64|42.64|0
1628710660000|2021-08-11 19:37:40|42.68|42.68|42.65|42.65|42.68|42.68|42.65|42.65|0
1628710670000|2021-08-11 19:37:50|42.67|42.67|42.69|42.69|42.69|42.69|42.67|42.67|0
1628710680000|2021-08-11 19:38:00|42.64|42.64|42.64|42.64|42.64|42.64|42.64|42.64|0
1628710690000|2021-08-11 19:38:10|42.67|42.67|42.69|42.69|42.69|42.69|42.67|42.67|0
1628710700000|2021-08-11 19:38:20|42.68|42.68|42.68|42.68|42.68|42.68|42.68|42.68|0
1628710710000|2021-08-11 19:38:30|42.71|42.71|42.68|42.68|42.71|42.71|42.68|42.68|0
1628710730000|2021-08-11 19:38:50|42.69|42.69|42.69|42.69|42.69|42.69|42.69|42.69|0
1628710740000|2021-08-11 19:39:00|42.71|42.71|42.69|42.69|42.71|42.71|42.69|42.69|0
1628710750000|2021-08-11 19:39:10|42.71|42.71|42.7|42.7|42.71|42.71|42.7|42.7|0
1628710760000|2021-08-11 19:39:20|42.69|42.69|42.69|42.69|42.69|42.69|42.69|42.69|0
1628710770000|2021-08-11 19:39:30|42.68|42.68|42.69|42.69|42.69|42.69|42.68|42.68|0
1628710780000|2021-08-11 19:39:40|42.7|42.7|42.7|42.7|42.7|42.7|42.7|42.7|0
1628710790000|2021-08-11 19:39:50|42.71|42.71|42.72|42.72|42.72|42.72|42.71|42.71|0
1628710800000|2021-08-11 19:40:00|42.7|42.7|42.7|42.7|42.7|42.7|42.7|42.7|0
1628710810000|2021-08-11 19:40:10|42.72|42.72|42.72|42.72|42.72|42.72|42.72|42.72|0
1628710830000|2021-08-11 19:40:30|42.71|42.71|42.71|42.71|42.71|42.71|42.71|42.71|0
1628710840000|2021-08-11 19:40:40|42.7|42.7|42.71|42.71|42.71|42.71|42.7|42.7|0
1628710850000|2021-08-11 19:40:50|42.69|42.69|42.66|42.66|42.69|42.69|42.66|42.66|0
1628710860000|2021-08-11 19:41:00|42.67|42.67|42.7|42.7|42.7|42.7|42.67|42.67|0
1628710870000|2021-08-11 19:41:10|42.71|42.71|42.75|42.75|42.75|42.75|42.71|42.71|0
1628710880000|2021-08-11 19:41:20|42.78|42.78|42.78|42.78|42.78|42.78|42.78|42.78|0
1628710890000|2021-08-11 19:41:30|42.8|42.8|42.77|42.77|42.8|42.8|42.77|42.77|0
1628710900000|2021-08-11 19:41:40|42.75|42.75|42.78|42.78|42.78|42.78|42.75|42.75|0
1628710910000|2021-08-11 19:41:50|42.75|42.75|42.75|42.75|42.75|42.75|42.75|42.75|0
1628710930000|2021-08-11 19:42:10|42.78|42.78|42.78|42.78|42.78|42.78|42.78|42.78|0
1628710940000|2021-08-11 19:42:20|42.75|42.75|42.78|42.78|42.78|42.78|42.75|42.75|0
1628710950000|2021-08-11 19:42:30|42.76|42.76|42.76|42.76|42.76|42.76|42.76|42.76|0
1628710960000|2021-08-11 19:42:40|42.75|42.75|42.75|42.75|42.75|42.75|42.75|42.75|0
1628710970000|2021-08-11 19:42:50|42.74|42.74|42.74|42.74|42.74|42.74|42.74|42.74|0
1628710980000|2021-08-11 19:43:00|42.77|42.77|42.75|42.75|42.77|42.77|42.75|42.75|0
1628710990000|2021-08-11 19:43:10|42.76|42.76|42.75|42.75|42.76|42.76|42.75|42.75|0
1628711000000|2021-08-11 19:43:20|42.78|42.78|42.78|42.78|42.78|42.78|42.78|42.78|0
1628711020000|2021-08-11 19:43:40|42.76|42.76|42.82|42.82|42.82|42.82|42.76|42.76|0
1628711030000|2021-08-11 19:43:50|42.83|42.83|42.77|42.77|42.83|42.83|42.77|42.77|0
1628711040000|2021-08-11 19:44:00|42.8|42.8|42.79|42.79|42.8|42.8|42.79|42.79|0
1628711050000|2021-08-11 19:44:10|42.76|42.76|42.78|42.78|42.78|42.78|42.76|42.76|0
1628711060000|2021-08-11 19:44:20|42.77|42.77|42.77|42.77|42.77|42.77|42.77|42.77|0
1628711070000|2021-08-11 19:44:30|42.76|42.76|42.79|42.79|42.79|42.79|42.76|42.76|0
1628711080000|2021-08-11 19:44:40|42.77|42.77|42.76|42.76|42.77|42.77|42.76|42.76|0
1628711090000|2021-08-11 19:44:50|42.77|42.77|42.76|42.76|42.77|42.77|42.76|42.76|0
1628711100000|2021-08-11 19:45:00|42.72|42.72|42.72|42.72|42.72|42.72|42.72|42.72|0
1628711110000|2021-08-11 19:45:10|42.73|42.73|42.71|42.71|42.73|42.73|42.71|42.71|0
1628711120000|2021-08-11 19:45:20|42.73|42.73|42.71|42.71|42.73|42.73|42.71|42.71|0
1628711130000|2021-08-11 19:45:30|42.73|42.73|42.7|42.7|42.73|42.73|42.7|42.7|0
1628711140000|2021-08-11 19:45:40|42.75|42.75|42.75|42.75|42.75|42.75|42.75|42.75|0
1628711150000|2021-08-11 19:45:50|42.69|42.69|42.69|42.69|42.69|42.69|42.69|42.69|0
1628711160000|2021-08-11 19:46:00|42.75|42.75|42.74|42.74|42.75|42.75|42.74|42.74|0
1628711170000|2021-08-11 19:46:10|42.69|42.69|42.71|42.71|42.71|42.71|42.69|42.69|0
1628711180000|2021-08-11 19:46:20|42.74|42.74|42.73|42.73|42.74|42.74|42.73|42.73|0
1628711190000|2021-08-11 19:46:30|42.74|42.74|42.82|42.82|42.82|42.82|42.74|42.74|0
1628711200000|2021-08-11 19:46:40|42.75|42.75|42.76|42.76|42.76|42.76|42.75|42.75|0
1628711210000|2021-08-11 19:46:50|42.73|42.73|42.76|42.76|42.76|42.76|42.73|42.73|0
1628711220000|2021-08-11 19:47:00|42.72|42.72|42.73|42.73|42.73|42.73|42.72|42.72|0
1628711230000|2021-08-11 19:47:10|42.74|42.74|42.76|42.76|42.76|42.76|42.74|42.74|0
1628711240000|2021-08-11 19:47:20|42.74|42.74|42.75|42.75|42.75|42.75|42.74|42.74|0
1628711250000|2021-08-11 19:47:30|42.74|42.74|42.75|42.75|42.75|42.75|42.74|42.74|0
1628711260000|2021-08-11 19:47:40|42.76|42.76|42.76|42.76|42.76|42.76|42.76|42.76|0
1628711270000|2021-08-11 19:47:50|42.74|42.74|42.76|42.76|42.76|42.76|42.74|42.74|0
1628711280000|2021-08-11 19:48:00|42.72|42.72|42.76|42.76|42.76|42.76|42.72|42.72|0
1628711290000|2021-08-11 19:48:10|42.7|42.7|42.75|42.75|42.75|42.75|42.7|42.7|0
1628711310000|2021-08-11 19:48:30|42.72|42.72|42.69|42.69|42.72|42.72|42.69|42.69|0
1628711320000|2021-08-11 19:48:40|42.7|42.7|42.68|42.68|42.7|42.7|42.68|42.68|0
1628711330000|2021-08-11 19:48:50|42.66|42.66|42.69|42.69|42.69|42.69|42.66|42.66|0
1628711340000|2021-08-11 19:49:00|42.7|42.7|42.7|42.7|42.7|42.7|42.7|42.7|0
1628711350000|2021-08-11 19:49:10|42.68|42.68|42.68|42.68|42.68|42.68|42.68|42.68|0
1628711360000|2021-08-11 19:49:20|42.65|42.65|42.7|42.7|42.7|42.7|42.65|42.65|0
1628711370000|2021-08-11 19:49:30|42.69|42.69|42.69|42.69|42.69|42.69|42.69|42.69|0
1628711380000|2021-08-11 19:49:40|42.71|42.71|42.69|42.69|42.71|42.71|42.69|42.69|0
1628711390000|2021-08-11 19:49:50|42.7|42.7|42.66|42.66|42.7|42.7|42.66|42.66|0
1628711400000|2021-08-11 19:50:00|42.64|42.64|42.64|42.64|42.64|42.64|42.64|42.64|0
1628711410000|2021-08-11 19:50:10|42.71|42.71|42.69|42.69|42.71|42.71|42.69|42.69|0
1628711420000|2021-08-11 19:50:20|42.7|42.7|42.69|42.69|42.7|42.7|42.69|42.69|0
1628711450000|2021-08-11 19:50:50|42.65|42.65|42.65|42.65|42.65|42.65|42.65|42.65|0
1628711460000|2021-08-11 19:51:00|42.67|42.67|42.67|42.67|42.67|42.67|42.67|42.67|0
1628711470000|2021-08-11 19:51:10|42.7|42.7|42.68|42.68|42.7|42.7|42.68|42.68|0
1628711480000|2021-08-11 19:51:20|42.7|42.7|42.69|42.69|42.7|42.7|42.69|42.69|0
1628711490000|2021-08-11 19:51:30|42.7|42.7|42.7|42.7|42.7|42.7|42.7|42.7|0
1628711500000|2021-08-11 19:51:40|42.67|42.67|42.73|42.73|42.73|42.73|42.67|42.67|0
1628711510000|2021-08-11 19:51:50|42.71|42.71|42.7|42.7|42.71|42.71|42.7|42.7|0
1628711520000|2021-08-11 19:52:00|42.68|42.68|42.67|42.67|42.68|42.68|42.67|42.67|0
1628711530000|2021-08-11 19:52:10|42.71|42.71|42.68|42.68|42.71|42.71|42.68|42.68|0
1628711540000|2021-08-11 19:52:20|42.67|42.67|42.67|42.67|42.67|42.67|42.67|42.67|0
1628711550000|2021-08-11 19:52:30|42.69|42.69|42.67|42.67|42.69|42.69|42.67|42.67|0
1628711560000|2021-08-11 19:52:40|42.69|42.69|42.68|42.68|42.69|42.69|42.68|42.68|0
1628711570000|2021-08-11 19:52:50|42.7|42.7|42.69|42.69|42.7|42.7|42.69|42.69|0
1628711580000|2021-08-11 19:53:00|42.7|42.7|42.71|42.71|42.71|42.71|42.7|42.7|0
1628711590000|2021-08-11 19:53:10|42.75|42.75|42.79|42.79|42.79|42.79|42.75|42.75|0
1628711600000|2021-08-11 19:53:20|42.78|42.78|42.75|42.75|42.78|42.78|42.75|42.75|0
1628711610000|2021-08-11 19:53:30|42.78|42.78|42.78|42.78|42.78|42.78|42.78|42.78|0
1628711620000|2021-08-11 19:53:40|42.72|42.72|42.75|42.75|42.75|42.75|42.72|42.72|0
1628711630000|2021-08-11 19:53:50|42.78|42.78|42.77|42.77|42.78|42.78|42.77|42.77|0
1628711640000|2021-08-11 19:54:00|42.78|42.78|42.74|42.74|42.78|42.78|42.74|42.74|0
1628711650000|2021-08-11 19:54:10|42.76|42.76|42.76|42.76|42.76|42.76|42.76|42.76|0
1628711660000|2021-08-11 19:54:20|42.75|42.75|42.77|42.77|42.77|42.77|42.75|42.75|0
1628711670000|2021-08-11 19:54:30|42.8|42.8|42.79|42.79|42.8|42.8|42.79|42.79|0
1628711680000|2021-08-11 19:54:40|42.78|42.78|42.75|42.75|42.78|42.78|42.75|42.75|0
1628711690000|2021-08-11 19:54:50|42.74|42.74|42.73|42.73|42.74|42.74|42.73|42.73|0
1628711700000|2021-08-11 19:55:00|42.7|42.7|42.72|42.72|42.72|42.72|42.7|42.7|0
1628711710000|2021-08-11 19:55:10|42.69|42.69|42.69|42.69|42.69|42.69|42.69|42.69|0
1628711730000|2021-08-11 19:55:30|42.67|42.67|42.67|42.67|42.67|42.67|42.67|42.67|0
1628711740000|2021-08-11 19:55:40|42.68|42.68|42.67|42.67|42.68|42.68|42.67|42.67|0
1628711760000|2021-08-11 19:56:00|42.69|42.69|42.67|42.67|42.69|42.69|42.67|42.67|0
1628711770000|2021-08-11 19:56:10|42.7|42.7|42.7|42.7|42.7|42.7|42.7|42.7|0
1628711780000|2021-08-11 19:56:20|42.72|42.72|42.75|42.75|42.75|42.75|42.72|42.72|0
1628711790000|2021-08-11 19:56:30|42.77|42.77|42.73|42.73|42.77|42.77|42.73|42.73|0
1628711800000|2021-08-11 19:56:40|42.75|42.75|42.75|42.75|42.75|42.75|42.75|42.75|0
1628711810000|2021-08-11 19:56:50|42.74|42.74|42.74|42.74|42.74|42.74|42.74|42.74|0
1628711820000|2021-08-11 19:57:00|42.75|42.75|42.75|42.75|42.75|42.75|42.75|42.75|0
1628711830000|2021-08-11 19:57:10|42.74|42.74|42.77|42.77|42.77|42.77|42.74|42.74|0
1628711840000|2021-08-11 19:57:20|42.74|42.74|42.74|42.74|42.74|42.74|42.74|42.74|0
1628711850000|2021-08-11 19:57:30|42.73|42.73|42.73|42.73|42.73|42.73|42.73|42.73|0
1628711860000|2021-08-11 19:57:40|42.7|42.7|42.7|42.7|42.7|42.7|42.7|42.7|0
1628711870000|2021-08-11 19:57:50|42.72|42.72|42.72|42.72|42.72|42.72|42.72|42.72|0
1628711880000|2021-08-11 19:58:00|42.74|42.74|42.72|42.72|42.74|42.74|42.72|42.72|0
1628711890000|2021-08-11 19:58:10|42.74|42.74|42.71|42.71|42.74|42.74|42.71|42.71|0
1628711910000|2021-08-11 19:58:30|42.72|42.72|42.73|42.73|42.73|42.73|42.72|42.72|0
1628711920000|2021-08-11 19:58:40|42.71|42.71|42.73|42.73|42.73|42.73|42.71|42.71|0
1628711930000|2021-08-11 19:58:50|42.75|42.75|42.72|42.72|42.75|42.75|42.72|42.72|0
1628711940000|2021-08-11 19:59:00|42.7|42.7|42.72|42.72|42.72|42.72|42.7|42.7|0
1628711950000|2021-08-11 19:59:10|42.74|42.74|42.75|42.75|42.75|42.75|42.74|42.74|0
1628711960000|2021-08-11 19:59:20|42.74|42.74|42.76|42.76|42.76|42.76|42.74|42.74|0
1628711970000|2021-08-11 19:59:30|42.75|42.75|42.77|42.77|42.77|42.77|42.75|42.75|0
1628711980000|2021-08-11 19:59:40|42.76|42.76|42.76|42.76|42.76|42.76|42.76|42.76|0
1628711990000|2021-08-11 19:59:50|42.74|42.74|42.78|42.78|42.78|42.78|42.74|42.74|0
1628712000000|2021-08-11 20:00:00|42.76|42.76|42.78|42.78|42.78|42.78|42.76|42.76|0
1628775000000|2021-08-12 13:30:00|41.78|41.78|41.78|41.78|41.78|41.78|41.78|41.78|0
1628775010000|2021-08-12 13:30:10|41.64|41.64|41.74|41.74|41.74|41.74|41.64|41.64|0
1628775020000|2021-08-12 13:30:20|41.85|41.85|41.75|41.75|41.85|41.85|41.75|41.75|0
1628775030000|2021-08-12 13:30:30|41.91|41.91|41.92|41.92|41.92|41.92|41.91|41.91|0
1628775040000|2021-08-12 13:30:40|41.95|41.95|41.81|41.81|41.95|41.95|41.81|41.81|0
1628775050000|2021-08-12 13:30:50|41.84|41.84|41.78|41.78|41.84|41.84|41.78|41.78|0
1628775060000|2021-08-12 13:31:00|41.8|41.8|41.68|41.68|41.8|41.8|41.68|41.68|0
1628775070000|2021-08-12 13:31:10|41.58|41.58|41.59|41.59|41.59|41.59|41.58|41.58|0
1628775080000|2021-08-12 13:31:20|41.56|41.56|41.54|41.54|41.56|41.56|41.54|41.54|0
1628775090000|2021-08-12 13:31:30|41.47|41.47|41.62|41.62|41.62|41.62|41.47|41.47|0
1628775100000|2021-08-12 13:31:40|41.33|41.33|41.43|41.43|41.43|41.43|41.33|41.33|0
1628775110000|2021-08-12 13:31:50|41.49|41.49|41.61|41.61|41.61|41.61|41.49|41.49|0
1628775120000|2021-08-12 13:32:00|41.54|41.54|41.48|41.48|41.54|41.54|41.48|41.48|0
1628775130000|2021-08-12 13:32:10|41.73|41.73|41.47|41.47|41.73|41.73|41.47|41.47|0
1628775140000|2021-08-12 13:32:20|41.42|41.42|41.41|41.41|41.42|41.42|41.41|41.41|0
1628775150000|2021-08-12 13:32:30|41.46|41.46|41.43|41.43|41.46|41.46|41.43|41.43|0
1628775160000|2021-08-12 13:32:40|41.35|41.35|41.31|41.31|41.35|41.35|41.31|41.31|0
1628775170000|2021-08-12 13:32:50|41.36|41.36|41.42|41.42|41.42|41.42|41.36|41.36|0
1628775180000|2021-08-12 13:33:00|41.46|41.46|41.43|41.43|41.46|41.46|41.43|41.43|0
1628775190000|2021-08-12 13:33:10|41.53|41.53|41.51|41.51|41.53|41.53|41.51|41.51|0
1628775200000|2021-08-12 13:33:20|41.49|41.49|41.46|41.46|41.49|41.49|41.46|41.46|0
1628775210000|2021-08-12 13:33:30|41.61|41.61|41.58|41.58|41.61|41.61|41.58|41.58|0
1628775220000|2021-08-12 13:33:40|41.59|41.59|41.59|41.59|41.59|41.59|41.59|41.59|0
1628775230000|2021-08-12 13:33:50|41.58|41.58|41.7|41.7|41.7|41.7|41.58|41.58|0
1628775240000|2021-08-12 13:34:00|41.66|41.66|41.66|41.66|41.66|41.66|41.66|41.66|0
1628775250000|2021-08-12 13:34:10|41.7|41.7|41.69|41.69|41.7|41.7|41.69|41.69|0
1628775260000|2021-08-12 13:34:20|41.63|41.63|41.63|41.63|41.63|41.63|41.63|41.63|0
1628775270000|2021-08-12 13:34:30|41.69|41.69|41.64|41.64|41.69|41.69|41.64|41.64|0
1628775280000|2021-08-12 13:34:40|41.63|41.63|41.62|41.62|41.63|41.63|41.62|41.62|0
1628775290000|2021-08-12 13:34:50|41.58|41.58|41.58|41.58|41.58|41.58|41.58|41.58|0
1628775300000|2021-08-12 13:35:00|41.57|41.57|41.55|41.55|41.57|41.57|41.55|41.55|0
1628775310000|2021-08-12 13:35:10|41.52|41.52|41.52|41.52|41.52|41.52|41.52|41.52|0
1628775320000|2021-08-12 13:35:20|41.49|41.49|41.52|41.52|41.52|41.52|41.49|41.49|0
1628775330000|2021-08-12 13:35:30|41.45|41.45|41.37|41.37|41.45|41.45|41.37|41.37|0
1628775340000|2021-08-12 13:35:40|41.45|41.45|41.38|41.38|41.45|41.45|41.38|41.38|0
1628775350000|2021-08-12 13:35:50|41.24|41.24|41.27|41.27|41.27|41.27|41.24|41.24|0
1628775360000|2021-08-12 13:36:00|41.31|41.31|41.31|41.31|41.31|41.31|41.31|41.31|0
1628775370000|2021-08-12 13:36:10|41.36|41.36|41.37|41.37|41.37|41.37|41.36|41.36|0
1628775380000|2021-08-12 13:36:20|41.32|41.32|41.31|41.31|41.32|41.32|41.31|41.31|0
1628775390000|2021-08-12 13:36:30|41.19|41.19|41.17|41.17|41.19|41.19|41.17|41.17|0
1628775400000|2021-08-12 13:36:40|41.09|41.09|41.17|41.17|41.17|41.17|41.09|41.09|0
1628775410000|2021-08-12 13:36:50|41.19|41.19|41.06|41.06|41.19|41.19|41.06|41.06|0
1628775420000|2021-08-12 13:37:00|41.01|41.01|41.04|41.04|41.04|41.04|41.01|41.01|0
1628775430000|2021-08-12 13:37:10|40.99|40.99|41.03|41.03|41.03|41.03|40.99|40.99|0
1628775440000|2021-08-12 13:37:20|41|41|41.07|41.07|41.07|41.07|41|41|0
1628775450000|2021-08-12 13:37:30|41.02|41.02|41|41|41.02|41.02|41|41|0
1628775460000|2021-08-12 13:37:40|41.04|41.04|40.99|40.99|41.04|41.04|40.99|40.99|0
1628775470000|2021-08-12 13:37:50|41.04|41.04|41.02|41.02|41.04|41.04|41.02|41.02|0
1628775480000|2021-08-12 13:38:00|40.99|40.99|40.99|40.99|40.99|40.99|40.99|40.99|0
1628775490000|2021-08-12 13:38:10|41.07|41.07|40.84|40.84|41.07|41.07|40.84|40.84|0
1628775500000|2021-08-12 13:38:20|40.89|40.89|40.76|40.76|40.89|40.89|40.76|40.76|0
1628775510000|2021-08-12 13:38:30|40.78|40.78|40.82|40.82|40.82|40.82|40.78|40.78|0
1628775520000|2021-08-12 13:38:40|40.79|40.79|40.91|40.91|40.91|40.91|40.79|40.79|0
1628775530000|2021-08-12 13:38:50|40.81|40.81|40.85|40.85|40.85|40.85|40.81|40.81|0
1628775540000|2021-08-12 13:39:00|40.82|40.82|40.83|40.83|40.83|40.83|40.82|40.82|0
1628775550000|2021-08-12 13:39:10|40.92|40.92|40.9|40.9|40.92|40.92|40.9|40.9|0
1628775560000|2021-08-12 13:39:20|40.91|40.91|40.91|40.91|40.91|40.91|40.91|40.91|0
1628775570000|2021-08-12 13:39:30|40.95|40.95|40.97|40.97|40.97|40.97|40.95|40.95|0
1628775580000|2021-08-12 13:39:40|40.95|40.95|40.97|40.97|40.97|40.97|40.95|40.95|0
1628775590000|2021-08-12 13:39:50|40.91|40.91|40.95|40.95|40.95|40.95|40.91|40.91|0
1628775600000|2021-08-12 13:40:00|40.89|40.89|40.85|40.85|40.89|40.89|40.85|40.85|0
1628775610000|2021-08-12 13:40:10|40.8|40.8|40.75|40.75|40.8|40.8|40.75|40.75|0
1628775620000|2021-08-12 13:40:20|40.79|40.79|40.76|40.76|40.79|40.79|40.76|40.76|0
1628775630000|2021-08-12 13:40:30|40.71|40.71|40.71|40.71|40.71|40.71|40.71|40.71|0
1628775640000|2021-08-12 13:40:40|40.73|40.73|40.66|40.66|40.73|40.73|40.66|40.66|0
1628775650000|2021-08-12 13:40:50|40.68|40.68|40.7|40.7|40.7|40.7|40.68|40.68|0
1628775660000|2021-08-12 13:41:00|40.77|40.77|40.71|40.71|40.77|40.77|40.71|40.71|0
1628775670000|2021-08-12 13:41:10|40.7|40.7|40.7|40.7|40.7|40.7|40.7|40.7|0
1628775680000|2021-08-12 13:41:20|40.71|40.71|40.75|40.75|40.75|40.75|40.71|40.71|0
1628775690000|2021-08-12 13:41:30|40.74|40.74|40.74|40.74|40.74|40.74|40.74|40.74|0
1628775700000|2021-08-12 13:41:40|40.69|40.69|40.71|40.71|40.71|40.71|40.69|40.69|0
1628775710000|2021-08-12 13:41:50|40.69|40.69|40.69|40.69|40.69|40.69|40.69|40.69|0
1628775720000|2021-08-12 13:42:00|40.66|40.66|40.61|40.61|40.66|40.66|40.61|40.61|0
1628775730000|2021-08-12 13:42:10|40.68|40.68|40.66|40.66|40.68|40.68|40.66|40.66|0
1628775740000|2021-08-12 13:42:20|40.64|40.64|40.72|40.72|40.72|40.72|40.64|40.64|0
1628775750000|2021-08-12 13:42:30|40.66|40.66|40.66|40.66|40.66|40.66|40.66|40.66|0
1628775760000|2021-08-12 13:42:40|40.64|40.64|40.66|40.66|40.66|40.66|40.64|40.64|0
1628775770000|2021-08-12 13:42:50|40.61|40.61|40.65|40.65|40.65|40.65|40.61|40.61|0
1628775780000|2021-08-12 13:43:00|40.75|40.75|40.75|40.75|40.75|40.75|40.75|40.75|0
1628775790000|2021-08-12 13:43:10|40.81|40.81|40.8|40.8|40.81|40.81|40.8|40.8|0
1628775800000|2021-08-12 13:43:20|40.75|40.75|40.76|40.76|40.76|40.76|40.75|40.75|0
1628775810000|2021-08-12 13:43:30|40.72|40.72|40.82|40.82|40.82|40.82|40.72|40.72|0
1628775820000|2021-08-12 13:43:40|40.85|40.85|40.87|40.87|40.87|40.87|40.85|40.85|0
1628775830000|2021-08-12 13:43:50|40.82|40.82|40.81|40.81|40.82|40.82|40.81|40.81|0
1628775840000|2021-08-12 13:44:00|40.8|40.8|40.67|40.67|40.8|40.8|40.67|40.67|0
1628775850000|2021-08-12 13:44:10|40.63|40.63|40.63|40.63|40.63|40.63|40.63|40.63|0
1628775860000|2021-08-12 13:44:20|40.71|40.71|40.66|40.66|40.71|40.71|40.66|40.66|0
1628775870000|2021-08-12 13:44:30|40.63|40.63|40.62|40.62|40.63|40.63|40.62|40.62|0
1628775880000|2021-08-12 13:44:40|40.67|40.67|40.75|40.75|40.75|40.75|40.67|40.67|0
1628775890000|2021-08-12 13:44:50|40.79|40.79|40.75|40.75|40.79|40.79|40.75|40.75|0
1628775900000|2021-08-12 13:45:00|40.79|40.79|40.79|40.79|40.79|40.79|40.79|40.79|0
1628775910000|2021-08-12 13:45:10|40.86|40.86|40.86|40.86|40.86|40.86|40.86|40.86|0
1628775920000|2021-08-12 13:45:20|40.87|40.87|41.04|41.04|41.04|41.04|40.87|40.87|0
1628775930000|2021-08-12 13:45:30|40.98|40.98|41|41|41|41|40.98|40.98|0
1628775940000|2021-08-12 13:45:40|41.02|41.02|41.12|41.12|41.12|41.12|41.02|41.02|0
1628775950000|2021-08-12 13:45:50|41.11|41.11|41.14|41.14|41.14|41.14|41.11|41.11|0
1628775960000|2021-08-12 13:46:00|41.27|41.27|41.17|41.17|41.27|41.27|41.17|41.17|0
1628775970000|2021-08-12 13:46:10|41.27|41.27|41.27|41.27|41.27|41.27|41.27|41.27|0
1628775980000|2021-08-12 13:46:20|41.32|41.32|41.32|41.32|41.32|41.32|41.32|41.32|0
1628775990000|2021-08-12 13:46:30|41.23|41.23|41.22|41.22|41.23|41.23|41.22|41.22|0
1628776000000|2021-08-12 13:46:40|41.26|41.26|41.32|41.32|41.32|41.32|41.26|41.26|0
1628776010000|2021-08-12 13:46:50|41.29|41.29|41.19|41.19|41.29|41.29|41.19|41.19|0
1628776020000|2021-08-12 13:47:00|41.14|41.14|41.09|41.09|41.14|41.14|41.09|41.09|0
1628776030000|2021-08-12 13:47:10|41.27|41.27|41.37|41.37|41.37|41.37|41.27|41.27|0
1628776040000|2021-08-12 13:47:20|41.27|41.27|41.2|41.2|41.27|41.27|41.2|41.2|0
1628776050000|2021-08-12 13:47:30|41.23|41.23|41.2|41.2|41.23|41.23|41.2|41.2|0
1628776060000|2021-08-12 13:47:40|41.24|41.24|41.24|41.24|41.24|41.24|41.24|41.24|0
1628776070000|2021-08-12 13:47:50|41.28|41.28|41.28|41.28|41.28|41.28|41.28|41.28|0
1628776080000|2021-08-12 13:48:00|41.21|41.21|41.21|41.21|41.21|41.21|41.21|41.21|0
1628776090000|2021-08-12 13:48:10|41.2|41.2|41.22|41.22|41.22|41.22|41.2|41.2|0
1628776100000|2021-08-12 13:48:20|41.3|41.3|41.25|41.25|41.3|41.3|41.25|41.25|0
1628776110000|2021-08-12 13:48:30|41.32|41.32|41.27|41.27|41.32|41.32|41.27|41.27|0
1628776120000|2021-08-12 13:48:40|41.29|41.29|41.37|41.37|41.37|41.37|41.29|41.29|0
1628776130000|2021-08-12 13:48:50|41.33|41.33|41.34|41.34|41.34|41.34|41.33|41.33|0
1628776140000|2021-08-12 13:49:00|41.37|41.37|41.37|41.37|41.37|41.37|41.37|41.37|0
1628776150000|2021-08-12 13:49:10|41.44|41.44|41.41|41.41|41.44|41.44|41.41|41.41|0
1628776160000|2021-08-12 13:49:20|41.42|41.42|41.48|41.48|41.48|41.48|41.42|41.42|0
1628776170000|2021-08-12 13:49:30|41.45|41.45|41.45|41.45|41.45|41.45|41.45|41.45|0
1628776180000|2021-08-12 13:49:40|41.6|41.6|41.58|41.58|41.6|41.6|41.58|41.58|0
1628776190000|2021-08-12 13:49:50|41.57|41.57|41.59|41.59|41.59|41.59|41.57|41.57|0
1628776200000|2021-08-12 13:50:00|41.6|41.6|41.68|41.68|41.68|41.68|41.6|41.6|0
1628776210000|2021-08-12 13:50:10|41.61|41.61|41.62|41.62|41.62|41.62|41.61|41.61|0
1628776220000|2021-08-12 13:50:20|41.56|41.56|41.62|41.62|41.62|41.62|41.56|41.56|0
1628776230000|2021-08-12 13:50:30|41.54|41.54|41.52|41.52|41.54|41.54|41.52|41.52|0
1628776240000|2021-08-12 13:50:40|41.53|41.53|41.41|41.41|41.53|41.53|41.41|41.41|0
1628776250000|2021-08-12 13:50:50|41.36|41.36|41.43|41.43|41.43|41.43|41.36|41.36|0
1628776260000|2021-08-12 13:51:00|41.37|41.37|41.45|41.45|41.45|41.45|41.37|41.37|0
1628776270000|2021-08-12 13:51:10|41.41|41.41|41.42|41.42|41.42|41.42|41.41|41.41|0
1628776280000|2021-08-12 13:51:20|41.45|41.45|41.41|41.41|41.45|41.45|41.41|41.41|0
1628776290000|2021-08-12 13:51:30|41.38|41.38|41.38|41.38|41.38|41.38|41.38|41.38|0
1628776300000|2021-08-12 13:51:40|41.37|41.37|41.45|41.45|41.45|41.45|41.37|41.37|0
1628776310000|2021-08-12 13:51:50|41.37|41.37|41.38|41.38|41.38|41.38|41.37|41.37|0
1628776320000|2021-08-12 13:52:00|41.37|41.37|41.32|41.32|41.37|41.37|41.32|41.32|0
1628776330000|2021-08-12 13:52:10|41.37|41.37|41.37|41.37|41.37|41.37|41.37|41.37|0
1628776340000|2021-08-12 13:52:20|41.35|41.35|41.13|41.13|41.35|41.35|41.13|41.13|0
1628776350000|2021-08-12 13:52:30|41.23|41.23|41.21|41.21|41.23|41.23|41.21|41.21|0
1628776360000|2021-08-12 13:52:40|41.22|41.22|41.12|41.12|41.22|41.22|41.12|41.12|0
1628776370000|2021-08-12 13:52:50|41.04|41.04|41.09|41.09|41.09|41.09|41.04|41.04|0
1628776380000|2021-08-12 13:53:00|41.04|41.04|41.06|41.06|41.06|41.06|41.04|41.04|0
1628776390000|2021-08-12 13:53:10|41.05|41.05|41.1|41.1|41.1|41.1|41.05|41.05|0
1628776400000|2021-08-12 13:53:20|41.05|41.05|41.04|41.04|41.05|41.05|41.04|41.04|0
1628776410000|2021-08-12 13:53:30|41.06|41.06|41.06|41.06|41.06|41.06|41.06|41.06|0
1628776420000|2021-08-12 13:53:40|41.14|41.14|41.13|41.13|41.14|41.14|41.13|41.13|0
1628776430000|2021-08-12 13:53:50|41.09|41.09|41.13|41.13|41.13|41.13|41.09|41.09|0
1628776440000|2021-08-12 13:54:00|41.16|41.16|41.05|41.05|41.16|41.16|41.05|41.05|0
1628776450000|2021-08-12 13:54:10|41.07|41.07|41.1|41.1|41.1|41.1|41.07|41.07|0
1628776460000|2021-08-12 13:54:20|41.12|41.12|41.14|41.14|41.14|41.14|41.12|41.12|0
1628776470000|2021-08-12 13:54:30|41.2|41.2|41.22|41.22|41.22|41.22|41.2|41.2|0
1628776480000|2021-08-12 13:54:40|41.21|41.21|41.14|41.14|41.21|41.21|41.14|41.14|0
1628776490000|2021-08-12 13:54:50|41.16|41.16|41.18|41.18|41.18|41.18|41.16|41.16|0
1628776500000|2021-08-12 13:55:00|41.16|41.16|41.16|41.16|41.16|41.16|41.16|41.16|0
1628776510000|2021-08-12 13:55:10|41.18|41.18|41.18|41.18|41.18|41.18|41.18|41.18|0
1628776520000|2021-08-12 13:55:20|41.13|41.13|41.13|41.13|41.13|41.13|41.13|41.13|0
1628776530000|2021-08-12 13:55:30|41.09|41.09|41.06|41.06|41.09|41.09|41.06|41.06|0
1628776540000|2021-08-12 13:55:40|41.11|41.11|41.06|41.06|41.11|41.11|41.06|41.06|0
1628776550000|2021-08-12 13:55:50|41.11|41.11|41.08|41.08|41.11|41.11|41.08|41.08|0
1628776560000|2021-08-12 13:56:00|41.07|41.07|41.06|41.06|41.07|41.07|41.06|41.06|0
1628776570000|2021-08-12 13:56:10|40.99|40.99|40.97|40.97|40.99|40.99|40.97|40.97|0
1628776580000|2021-08-12 13:56:20|40.95|40.95|40.98|40.98|40.98|40.98|40.95|40.95|0
1628776590000|2021-08-12 13:56:30|41.05|41.05|41.04|41.04|41.05|41.05|41.04|41.04|0
1628776600000|2021-08-12 13:56:40|40.96|40.96|40.98|40.98|40.98|40.98|40.96|40.96|0
1628776610000|2021-08-12 13:56:50|40.91|40.91|40.95|40.95|40.95|40.95|40.91|40.91|0
1628776620000|2021-08-12 13:57:00|40.99|40.99|40.96|40.96|40.99|40.99|40.96|40.96|0
1628776630000|2021-08-12 13:57:10|40.91|40.91|40.9|40.9|40.91|40.91|40.9|40.9|0
1628776640000|2021-08-12 13:57:20|40.83|40.83|40.83|40.83|40.83|40.83|40.83|40.83|0
1628776650000|2021-08-12 13:57:30|40.79|40.79|40.79|40.79|40.79|40.79|40.79|40.79|0
1628776660000|2021-08-12 13:57:40|40.87|40.87|40.91|40.91|40.91|40.91|40.87|40.87|0
1628776670000|2021-08-12 13:57:50|40.9|40.9|40.91|40.91|40.91|40.91|40.9|40.9|0
1628776680000|2021-08-12 13:58:00|40.87|40.87|40.86|40.86|40.87|40.87|40.86|40.86|0
1628776690000|2021-08-12 13:58:10|40.91|40.91|41.01|41.01|41.01|41.01|40.91|40.91|0
1628776700000|2021-08-12 13:58:20|41.05|41.05|41.04|41.04|41.05|41.05|41.04|41.04|0
1628776710000|2021-08-12 13:58:30|40.93|40.93|41|41|41|41|40.93|40.93|0
1628776720000|2021-08-12 13:58:40|40.97|40.97|41.05|41.05|41.05|41.05|40.97|40.97|0
1628776730000|2021-08-12 13:58:50|41.03|41.03|41.02|41.02|41.03|41.03|41.02|41.02|0
1628776740000|2021-08-12 13:59:00|40.97|40.97|40.97|40.97|40.97|40.97|40.97|40.97|0
1628776750000|2021-08-12 13:59:10|41.02|41.02|40.97|40.97|41.02|41.02|40.97|40.97|0
1628776770000|2021-08-12 13:59:30|41.02|41.02|40.95|40.95|41.02|41.02|40.95|40.95|0
1628776780000|2021-08-12 13:59:40|40.94|40.94|40.9|40.9|40.94|40.94|40.9|40.9|0
1628776790000|2021-08-12 13:59:50|40.86|40.86|40.86|40.86|40.86|40.86|40.86|40.86|0
1628776800000|2021-08-12 14:00:00|40.84|40.84|40.83|40.83|40.84|40.84|40.83|40.83|0
1628776810000|2021-08-12 14:00:10|40.86|40.86|40.84|40.84|40.86|40.86|40.84|40.84|0
1628776820000|2021-08-12 14:00:20|40.82|40.82|40.86|40.86|40.86|40.86|40.82|40.82|0
1628776830000|2021-08-12 14:00:30|40.9|40.9|40.82|40.82|40.9|40.9|40.82|40.82|0
1628776840000|2021-08-12 14:00:40|40.94|40.94|40.94|40.94|40.94|40.94|40.94|40.94|0
1628776850000|2021-08-12 14:00:50|40.98|40.98|40.95|40.95|40.98|40.98|40.95|40.95|0
1628776860000|2021-08-12 14:01:00|41.01|41.01|40.99|40.99|41.01|41.01|40.99|40.99|0
1628776870000|2021-08-12 14:01:10|40.9|40.9|40.95|40.95|40.95|40.95|40.9|40.9|0
1628776880000|2021-08-12 14:01:20|41.03|41.03|40.99|40.99|41.03|41.03|40.99|40.99|0
1628776890000|2021-08-12 14:01:30|40.96|40.96|40.94|40.94|40.96|40.96|40.94|40.94|0
1628776900000|2021-08-12 14:01:40|41.01|41.01|40.92|40.92|41.01|41.01|40.92|40.92|0
1628776910000|2021-08-12 14:01:50|40.93|40.93|40.93|40.93|40.93|40.93|40.93|40.93|0
1628776920000|2021-08-12 14:02:00|40.97|40.97|40.91|40.91|40.97|40.97|40.91|40.91|0
1628776930000|2021-08-12 14:02:10|40.82|40.82|40.86|40.86|40.86|40.86|40.82|40.82|0
1628776950000|2021-08-12 14:02:30|40.81|40.81|40.81|40.81|40.81|40.81|40.81|40.81|0
1628776960000|2021-08-12 14:02:40|40.85|40.85|40.86|40.86|40.86|40.86|40.85|40.85|0
1628776970000|2021-08-12 14:02:50|40.85|40.85|40.78|40.78|40.85|40.85|40.78|40.78|0
1628776980000|2021-08-12 14:03:00|40.83|40.83|40.85|40.85|40.85|40.85|40.83|40.83|0
1628776990000|2021-08-12 14:03:10|40.79|40.79|40.81|40.81|40.81|40.81|40.79|40.79|0
1628777000000|2021-08-12 14:03:20|40.83|40.83|40.79|40.79|40.83|40.83|40.79|40.79|0
1628777010000|2021-08-12 14:03:30|40.76|40.76|40.79|40.79|40.79|40.79|40.76|40.76|0
1628777020000|2021-08-12 14:03:40|40.75|40.75|40.75|40.75|40.75|40.75|40.75|40.75|0
1628777030000|2021-08-12 14:03:50|40.78|40.78|40.76|40.76|40.78|40.78|40.76|40.76|0
1628777040000|2021-08-12 14:04:00|40.73|40.73|40.68|40.68|40.73|40.73|40.68|40.68|0
1628777050000|2021-08-12 14:04:10|40.67|40.67|40.66|40.66|40.67|40.67|40.66|40.66|0
1628777060000|2021-08-12 14:04:20|40.71|40.71|40.68|40.68|40.71|40.71|40.68|40.68|0
1628777070000|2021-08-12 14:04:30|40.69|40.69|40.66|40.66|40.69|40.69|40.66|40.66|0
1628777080000|2021-08-12 14:04:40|40.74|40.74|40.74|40.74|40.74|40.74|40.74|40.74|0
1628777090000|2021-08-12 14:04:50|40.71|40.71|40.73|40.73|40.73|40.73|40.71|40.71|0
1628777100000|2021-08-12 14:05:00|40.67|40.67|40.74|40.74|40.74|40.74|40.67|40.67|0
1628777110000|2021-08-12 14:05:10|40.81|40.81|40.77|40.77|40.81|40.81|40.77|40.77|0
1628777120000|2021-08-12 14:05:20|40.8|40.8|40.8|40.8|40.8|40.8|40.8|40.8|0
1628777130000|2021-08-12 14:05:30|40.77|40.77|40.85|40.85|40.85|40.85|40.77|40.77|0
1628777140000|2021-08-12 14:05:40|40.79|40.79|40.84|40.84|40.84|40.84|40.79|40.79|0
1628777150000|2021-08-12 14:05:50|40.87|40.87|40.91|40.91|40.91|40.91|40.87|40.87|0
1628777160000|2021-08-12 14:06:00|40.95|40.95|40.93|40.93|40.95|40.95|40.93|40.93|0
1628777170000|2021-08-12 14:06:10|40.91|40.91|40.91|40.91|40.91|40.91|40.91|40.91|0
1628777180000|2021-08-12 14:06:20|40.95|40.95|41.06|41.06|41.06|41.06|40.95|40.95|0
1628777190000|2021-08-12 14:06:30|40.99|40.99|40.97|40.97|40.99|40.99|40.97|40.97|0
1628777200000|2021-08-12 14:06:40|41.06|41.06|41.02|41.02|41.06|41.06|41.02|41.02|0
1628777210000|2021-08-12 14:06:50|41.01|41.01|41.06|41.06|41.06|41.06|41.01|41.01|0
1628777220000|2021-08-12 14:07:00|41.03|41.03|41.05|41.05|41.05|41.05|41.03|41.03|0
1628777230000|2021-08-12 14:07:10|41.06|41.06|41.03|41.03|41.06|41.06|41.03|41.03|0
1628777240000|2021-08-12 14:07:20|41.04|41.04|41.04|41.04|41.04|41.04|41.04|41.04|0
1628777250000|2021-08-12 14:07:30|41.07|41.07|41.09|41.09|41.09|41.09|41.07|41.07|0
1628777260000|2021-08-12 14:07:40|41.07|41.07|41.04|41.04|41.07|41.07|41.04|41.04|0
1628777270000|2021-08-12 14:07:50|41.07|41.07|41.07|41.07|41.07|41.07|41.07|41.07|0
1628777290000|2021-08-12 14:08:10|41.08|41.08|41.08|41.08|41.08|41.08|41.08|41.08|0
1628777300000|2021-08-12 14:08:20|41.1|41.1|40.87|40.87|41.1|41.1|40.87|40.87|0
1628777310000|2021-08-12 14:08:30|40.94|40.94|40.81|40.81|40.94|40.94|40.81|40.81|0
1628777320000|2021-08-12 14:08:40|40.95|40.95|40.91|40.91|40.95|40.95|40.91|40.91|0
1628777330000|2021-08-12 14:08:50|40.88|40.88|40.83|40.83|40.88|40.88|40.83|40.83|0
1628777340000|2021-08-12 14:09:00|40.89|40.89|40.83|40.83|40.89|40.89|40.83|40.83|0
1628777350000|2021-08-12 14:09:10|40.8|40.8|40.8|40.8|40.8|40.8|40.8|40.8|0
1628777360000|2021-08-12 14:09:20|40.86|40.86|40.81|40.81|40.86|40.86|40.81|40.81|0
1628777370000|2021-08-12 14:09:30|40.89|40.89|40.94|40.94|40.94|40.94|40.89|40.89|0
1628777380000|2021-08-12 14:09:40|40.89|40.89|40.94|40.94|40.94|40.94|40.89|40.89|0
1628777390000|2021-08-12 14:09:50|40.93|40.93|40.85|40.85|40.93|40.93|40.85|40.85|0
1628777400000|2021-08-12 14:10:00|40.93|40.93|40.93|40.93|40.93|40.93|40.93|40.93|0
1628777410000|2021-08-12 14:10:10|40.78|40.78|40.78|40.78|40.78|40.78|40.78|40.78|0
1628777420000|2021-08-12 14:10:20|40.86|40.86|40.82|40.82|40.86|40.86|40.82|40.82|0
1628777430000|2021-08-12 14:10:30|40.78|40.78|40.78|40.78|40.78|40.78|40.78|40.78|0
1628777440000|2021-08-12 14:10:40|40.79|40.79|40.8|40.8|40.8|40.8|40.79|40.79|0
1628777450000|2021-08-12 14:10:50|40.82|40.82|40.87|40.87|40.87|40.87|40.82|40.82|0
1628777460000|2021-08-12 14:11:00|40.84|40.84|40.84|40.84|40.84|40.84|40.84|40.84|0
1628777470000|2021-08-12 14:11:10|40.83|40.83|40.82|40.82|40.83|40.83|40.82|40.82|0
1628777480000|2021-08-12 14:11:20|40.84|40.84|40.81|40.81|40.84|40.84|40.81|40.81|0
1628777490000|2021-08-12 14:11:30|40.84|40.84|40.86|40.86|40.86|40.86|40.84|40.84|0
1628777500000|2021-08-12 14:11:40|40.85|40.85|40.85|40.85|40.85|40.85|40.85|40.85|0
1628777510000|2021-08-12 14:11:50|40.82|40.82|40.89|40.89|40.89|40.89|40.82|40.82|0
1628777520000|2021-08-12 14:12:00|40.87|40.87|40.87|40.87|40.87|40.87|40.87|40.87|0
1628777530000|2021-08-12 14:12:10|40.89|40.89|40.88|40.88|40.89|40.89|40.88|40.88|0
1628777540000|2021-08-12 14:12:20|40.86|40.86|40.86|40.86|40.86|40.86|40.86|40.86|0
1628777550000|2021-08-12 14:12:30|40.84|40.84|40.86|40.86|40.86|40.86|40.84|40.84|0
1628777560000|2021-08-12 14:12:40|40.92|40.92|40.92|40.92|40.92|40.92|40.92|40.92|0
1628777570000|2021-08-12 14:12:50|40.98|40.98|40.93|40.93|40.98|40.98|40.93|40.93|0
1628777580000|2021-08-12 14:13:00|40.9|40.9|40.89|40.89|40.9|40.9|40.89|40.89|0
1628777590000|2021-08-12 14:13:10|40.97|40.97|40.97|40.97|40.97|40.97|40.97|40.97|0
1628777600000|2021-08-12 14:13:20|40.92|40.92|40.95|40.95|40.95|40.95|40.92|40.92|0
1628777610000|2021-08-12 14:13:30|40.97|40.97|40.95|40.95|40.97|40.97|40.95|40.95|0
1628777620000|2021-08-12 14:13:40|40.98|40.98|41.04|41.04|41.04|41.04|40.98|40.98|0
1628777630000|2021-08-12 14:13:50|41.05|41.05|41.08|41.08|41.08|41.08|41.05|41.05|0
1628777640000|2021-08-12 14:14:00|41|41|41.04|41.04|41.04|41.04|41|41|0
1628777650000|2021-08-12 14:14:10|41.08|41.08|41.04|41.04|41.08|41.08|41.04|41.04|0
1628777660000|2021-08-12 14:14:20|41.05|41.05|41.07|41.07|41.07|41.07|41.05|41.05|0
1628777670000|2021-08-12 14:14:30|41.04|41.04|41.03|41.03|41.04|41.04|41.03|41.03|0
1628777680000|2021-08-12 14:14:40|41.11|41.11|41.12|41.12|41.12|41.12|41.11|41.11|0
1628777690000|2021-08-12 14:14:50|41.1|41.1|41.11|41.11|41.11|41.11|41.1|41.1|0
1628777700000|2021-08-12 14:15:00|41.07|41.07|41.02|41.02|41.07|41.07|41.02|41.02|0
1628777710000|2021-08-12 14:15:10|40.97|40.97|41.06|41.06|41.06|41.06|40.97|40.97|0
1628777720000|2021-08-12 14:15:20|41.05|41.05|41.05|41.05|41.05|41.05|41.05|41.05|0
1628777730000|2021-08-12 14:15:30|41.07|41.07|41.05|41.05|41.07|41.07|41.05|41.05|0
1628777740000|2021-08-12 14:15:40|41.02|41.02|41.02|41.02|41.02|41.02|41.02|41.02|0
1628777750000|2021-08-12 14:15:50|41.01|41.01|41.05|41.05|41.05|41.05|41.01|41.01|0
1628777760000|2021-08-12 14:16:00|41.09|41.09|41.08|41.08|41.09|41.09|41.08|41.08|0
1628777770000|2021-08-12 14:16:10|41.11|41.11|41.11|41.11|41.11|41.11|41.11|41.11|0
1628777780000|2021-08-12 14:16:20|41.09|41.09|41.14|41.14|41.14|41.14|41.09|41.09|0
1628777790000|2021-08-12 14:16:30|41.22|41.22|41.14|41.14|41.22|41.22|41.14|41.14|0
1628777800000|2021-08-12 14:16:40|41.11|41.11|41.11|41.11|41.11|41.11|41.11|41.11|0
1628777810000|2021-08-12 14:16:50|41.15|41.15|41.1|41.1|41.15|41.15|41.1|41.1|0
1628777820000|2021-08-12 14:17:00|41.16|41.16|41.18|41.18|41.18|41.18|41.16|41.16|0
1628777830000|2021-08-12 14:17:10|41.2|41.2|41.16|41.16|41.2|41.2|41.16|41.16|0
1628777840000|2021-08-12 14:17:20|41.19|41.19|41.19|41.19|41.19|41.19|41.19|41.19|0
1628777850000|2021-08-12 14:17:30|41.17|41.17|41.17|41.17|41.17|41.17|41.17|41.17|0
1628777860000|2021-08-12 14:17:40|41.27|41.27|41.27|41.27|41.27|41.27|41.27|41.27|0
1628777870000|2021-08-12 14:17:50|41.29|41.29|41.3|41.3|41.3|41.3|41.29|41.29|0
1628777880000|2021-08-12 14:18:00|41.33|41.33|41.32|41.32|41.33|41.33|41.32|41.32|0
1628777890000|2021-08-12 14:18:10|41.33|41.33|41.29|41.29|41.33|41.33|41.29|41.29|0
1628777900000|2021-08-12 14:18:20|41.25|41.25|41.27|41.27|41.27|41.27|41.25|41.25|0
1628777910000|2021-08-12 14:18:30|41.25|41.25|41.28|41.28|41.28|41.28|41.25|41.25|0
1628777920000|2021-08-12 14:18:40|41.24|41.24|41.26|41.26|41.26|41.26|41.24|41.24|0
1628777930000|2021-08-12 14:18:50|41.29|41.29|41.25|41.25|41.29|41.29|41.25|41.25|0
1628777940000|2021-08-12 14:19:00|41.38|41.38|41.45|41.45|41.45|41.45|41.38|41.38|0
1628777950000|2021-08-12 14:19:10|41.42|41.42|41.42|41.42|41.42|41.42|41.42|41.42|0
1628777960000|2021-08-12 14:19:20|41.43|41.43|41.43|41.43|41.43|41.43|41.43|41.43|0
1628777970000|2021-08-12 14:19:30|41.4|41.4|41.4|41.4|41.4|41.4|41.4|41.4|0
1628777980000|2021-08-12 14:19:40|41.43|41.43|41.41|41.41|41.43|41.43|41.41|41.41|0
1628777990000|2021-08-12 14:19:50|41.33|41.33|41.34|41.34|41.34|41.34|41.33|41.33|0
1628778000000|2021-08-12 14:20:00|41.35|41.35|41.37|41.37|41.37|41.37|41.35|41.35|0
1628778010000|2021-08-12 14:20:10|41.34|41.34|41.35|41.35|41.35|41.35|41.34|41.34|0
1628778020000|2021-08-12 14:20:20|41.29|41.29|41.34|41.34|41.34|41.34|41.29|41.29|0
1628778030000|2021-08-12 14:20:30|41.28|41.28|41.31|41.31|41.31|41.31|41.28|41.28|0
1628778040000|2021-08-12 14:20:40|41.26|41.26|41.3|41.3|41.3|41.3|41.26|41.26|0
1628778050000|2021-08-12 14:20:50|41.31|41.31|41.27|41.27|41.31|41.31|41.27|41.27|0
1628778060000|2021-08-12 14:21:00|41.24|41.24|41.28|41.28|41.28|41.28|41.24|41.24|0
1628778070000|2021-08-12 14:21:10|41.27|41.27|41.29|41.29|41.29|41.29|41.27|41.27|0
1628778080000|2021-08-12 14:21:20|41.3|41.3|41.26|41.26|41.3|41.3|41.26|41.26|0
1628778090000|2021-08-12 14:21:30|41.2|41.2|41.16|41.16|41.2|41.2|41.16|41.16|0
1628778100000|2021-08-12 14:21:40|41.19|41.19|41.19|41.19|41.19|41.19|41.19|41.19|0
1628778110000|2021-08-12 14:21:50|41.12|41.12|41.14|41.14|41.14|41.14|41.12|41.12|0
1628778120000|2021-08-12 14:22:00|41.17|41.17|41.17|41.17|41.17|41.17|41.17|41.17|0
1628778130000|2021-08-12 14:22:10|41.2|41.2|41.17|41.17|41.2|41.2|41.17|41.17|0
1628778140000|2021-08-12 14:22:20|41.2|41.2|41.24|41.24|41.24|41.24|41.2|41.2|0
1628778150000|2021-08-12 14:22:30|41.23|41.23|41.2|41.2|41.23|41.23|41.2|41.2|0
1628778160000|2021-08-12 14:22:40|41.26|41.26|41.26|41.26|41.26|41.26|41.26|41.26|0
1628778170000|2021-08-12 14:22:50|41.14|41.14|41.17|41.17|41.17|41.17|41.14|41.14|0
1628778180000|2021-08-12 14:23:00|41.13|41.13|41.14|41.14|41.14|41.14|41.13|41.13|0
1628778190000|2021-08-12 14:23:10|41.12|41.12|41.16|41.16|41.16|41.16|41.12|41.12|0
1628778200000|2021-08-12 14:23:20|41.13|41.13|41.16|41.16|41.16|41.16|41.13|41.13|0
1628778210000|2021-08-12 14:23:30|41.12|41.12|41.12|41.12|41.12|41.12|41.12|41.12|0
1628778220000|2021-08-12 14:23:40|41.24|41.24|41.19|41.19|41.24|41.24|41.19|41.19|0
1628778230000|2021-08-12 14:23:50|41.24|41.24|41.22|41.22|41.24|41.24|41.22|41.22|0
1628778240000|2021-08-12 14:24:00|41.19|41.19|41.22|41.22|41.22|41.22|41.19|41.19|0
1628778250000|2021-08-12 14:24:10|41.29|41.29|41.27|41.27|41.29|41.29|41.27|41.27|0
1628778260000|2021-08-12 14:24:20|41.26|41.26|41.26|41.26|41.26|41.26|41.26|41.26|0
1628778270000|2021-08-12 14:24:30|41.28|41.28|41.3|41.3|41.3|41.3|41.28|41.28|0
1628778280000|2021-08-12 14:24:40|41.32|41.32|41.3|41.3|41.32|41.32|41.3|41.3|0
1628778290000|2021-08-12 14:24:50|41.33|41.33|41.33|41.33|41.33|41.33|41.33|41.33|0
1628778300000|2021-08-12 14:25:00|41.29|41.29|41.29|41.29|41.29|41.29|41.29|41.29|0
1628778310000|2021-08-12 14:25:10|41.28|41.28|41.3|41.3|41.3|41.3|41.28|41.28|0
1628778320000|2021-08-12 14:25:20|41.28|41.28|41.32|41.32|41.32|41.32|41.28|41.28|0
1628778330000|2021-08-12 14:25:30|41.28|41.28|41.28|41.28|41.28|41.28|41.28|41.28|0
1628778340000|2021-08-12 14:25:40|41.27|41.27|41.32|41.32|41.32|41.32|41.27|41.27|0
1628778350000|2021-08-12 14:25:50|41.31|41.31|41.28|41.28|41.31|41.31|41.28|41.28|0
1628778360000|2021-08-12 14:26:00|41.31|41.31|41.32|41.32|41.32|41.32|41.31|41.31|0
1628778370000|2021-08-12 14:26:10|41.26|41.26|41.26|41.26|41.26|41.26|41.26|41.26|0
1628778380000|2021-08-12 14:26:20|41.29|41.29|41.29|41.29|41.29|41.29|41.29|41.29|0
1628778390000|2021-08-12 14:26:30|41.31|41.31|41.3|41.3|41.31|41.31|41.3|41.3|0
1628778400000|2021-08-12 14:26:40|41.33|41.33|41.33|41.33|41.33|41.33|41.33|41.33|0
1628778410000|2021-08-12 14:26:50|41.31|41.31|41.33|41.33|41.33|41.33|41.31|41.31|0
1628778420000|2021-08-12 14:27:00|41.28|41.28|41.29|41.29|41.29|41.29|41.28|41.28|0
1628778430000|2021-08-12 14:27:10|41.27|41.27|41.25|41.25|41.27|41.27|41.25|41.25|0
1628778440000|2021-08-12 14:27:20|41.24|41.24|41.24|41.24|41.24|41.24|41.24|41.24|0
1628778450000|2021-08-12 14:27:30|41.23|41.23|41.23|41.23|41.23|41.23|41.23|41.23|0
1628778460000|2021-08-12 14:27:40|41.19|41.19|41.17|41.17|41.19|41.19|41.17|41.17|0
1628778470000|2021-08-12 14:27:50|41.16|41.16|41.18|41.18|41.18|41.18|41.16|41.16|0
1628778480000|2021-08-12 14:28:00|41.16|41.16|41.17|41.17|41.17|41.17|41.16|41.16|0
1628778490000|2021-08-12 14:28:10|41.19|41.19|41.26|41.26|41.26|41.26|41.19|41.19|0
1628778500000|2021-08-12 14:28:20|41.25|41.25|41.2|41.2|41.25|41.25|41.2|41.2|0
1628778510000|2021-08-12 14:28:30|41.22|41.22|41.28|41.28|41.28|41.28|41.22|41.22|0
1628778520000|2021-08-12 14:28:40|41.32|41.32|41.32|41.32|41.32|41.32|41.32|41.32|0
1628778540000|2021-08-12 14:29:00|41.39|41.39|41.38|41.38|41.39|41.39|41.38|41.38|0
1628778550000|2021-08-12 14:29:10|41.35|41.35|41.35|41.35|41.35|41.35|41.35|41.35|0
1628778560000|2021-08-12 14:29:20|41.37|41.37|41.34|41.34|41.37|41.37|41.34|41.34|0
1628778570000|2021-08-12 14:29:30|41.4|41.4|41.4|41.4|41.4|41.4|41.4|41.4|0
1628778580000|2021-08-12 14:29:40|41.41|41.41|41.39|41.39|41.41|41.41|41.39|41.39|0
1628778600000|2021-08-12 14:30:00|41.33|41.33|41.33|41.33|41.33|41.33|41.33|41.33|0
1628778610000|2021-08-12 14:30:10|41.34|41.34|41.34|41.34|41.34|41.34|41.34|41.34|0
1628778620000|2021-08-12 14:30:20|41.37|41.37|41.38|41.38|41.38|41.38|41.37|41.37|0
1628778630000|2021-08-12 14:30:30|41.37|41.37|41.33|41.33|41.37|41.37|41.33|41.33|0
1628778640000|2021-08-12 14:30:40|41.34|41.34|41.36|41.36|41.36|41.36|41.34|41.34|0
1628778650000|2021-08-12 14:30:50|41.35|41.35|41.37|41.37|41.37|41.37|41.35|41.35|0
1628778660000|2021-08-12 14:31:00|41.35|41.35|41.37|41.37|41.37|41.37|41.35|41.35|0
1628778670000|2021-08-12 14:31:10|41.4|41.4|41.41|41.41|41.41|41.41|41.4|41.4|0
1628778680000|2021-08-12 14:31:20|41.33|41.33|41.4|41.4|41.4|41.4|41.33|41.33|0
1628778690000|2021-08-12 14:31:30|41.37|41.37|41.39|41.39|41.39|41.39|41.37|41.37|0
1628778700000|2021-08-12 14:31:40|41.38|41.38|41.39|41.39|41.39|41.39|41.38|41.38|0
1628778710000|2021-08-12 14:31:50|41.41|41.41|41.41|41.41|41.41|41.41|41.41|41.41|0
1628778720000|2021-08-12 14:32:00|41.43|41.43|41.45|41.45|41.45|41.45|41.43|41.43|0
1628778730000|2021-08-12 14:32:10|41.48|41.48|41.48|41.48|41.48|41.48|41.48|41.48|0
1628778740000|2021-08-12 14:32:20|41.49|41.49|41.5|41.5|41.5|41.5|41.49|41.49|0
1628778750000|2021-08-12 14:32:30|41.52|41.52|41.5|41.5|41.52|41.52|41.5|41.5|0
1628778760000|2021-08-12 14:32:40|41.48|41.48|41.48|41.48|41.48|41.48|41.48|41.48|0
1628778770000|2021-08-12 14:32:50|41.53|41.53|41.5|41.5|41.53|41.53|41.5|41.5|0
1628778780000|2021-08-12 14:33:00|41.49|41.49|41.49|41.49|41.49|41.49|41.49|41.49|0
1628778790000|2021-08-12 14:33:10|41.52|41.52|41.51|41.51|41.52|41.52|41.51|41.51|0
1628778800000|2021-08-12 14:33:20|41.49|41.49|41.47|41.47|41.49|41.49|41.47|41.47|0
1628778810000|2021-08-12 14:33:30|41.49|41.49|41.51|41.51|41.51|41.51|41.49|41.49|0
1628778820000|2021-08-12 14:33:40|41.54|41.54|41.5|41.5|41.54|41.54|41.5|41.5|0
1628778830000|2021-08-12 14:33:50|41.51|41.51|41.53|41.53|41.53|41.53|41.51|41.51|0
1628778840000|2021-08-12 14:34:00|41.52|41.52|41.48|41.48|41.52|41.52|41.48|41.48|0
1628778850000|2021-08-12 14:34:10|41.52|41.52|41.53|41.53|41.53|41.53|41.52|41.52|0
1628778860000|2021-08-12 14:34:20|41.5|41.5|41.51|41.51|41.51|41.51|41.5|41.5|0
1628778870000|2021-08-12 14:34:30|41.54|41.54|41.52|41.52|41.54|41.54|41.52|41.52|0
1628778880000|2021-08-12 14:34:40|41.55|41.55|41.57|41.57|41.57|41.57|41.55|41.55|0
1628778890000|2021-08-12 14:34:50|41.54|41.54|41.53|41.53|41.54|41.54|41.53|41.53|0
1628778900000|2021-08-12 14:35:00|41.59|41.59|41.56|41.56|41.59|41.59|41.56|41.56|0
1628778910000|2021-08-12 14:35:10|41.59|41.59|41.66|41.66|41.66|41.66|41.59|41.59|0
1628778920000|2021-08-12 14:35:20|41.64|41.64|41.61|41.61|41.64|41.64|41.61|41.61|0
1628778930000|2021-08-12 14:35:30|41.58|41.58|41.61|41.61|41.61|41.61|41.58|41.58|0
1628778940000|2021-08-12 14:35:40|41.55|41.55|41.58|41.58|41.58|41.58|41.55|41.55|0
1628778950000|2021-08-12 14:35:50|41.62|41.62|41.62|41.62|41.62|41.62|41.62|41.62|0
1628778960000|2021-08-12 14:36:00|41.57|41.57|41.53|41.53|41.57|41.57|41.53|41.53|0
1628778970000|2021-08-12 14:36:10|41.46|41.46|41.46|41.46|41.46|41.46|41.46|41.46|0
1628778980000|2021-08-12 14:36:20|41.5|41.5|41.48|41.48|41.5|41.5|41.48|41.48|0
1628778990000|2021-08-12 14:36:30|41.47|41.47|41.48|41.48|41.48|41.48|41.47|41.47|0
1628779000000|2021-08-12 14:36:40|41.42|41.42|41.42|41.42|41.42|41.42|41.42|41.42|0
1628779010000|2021-08-12 14:36:50|41.48|41.48|41.45|41.45|41.48|41.48|41.45|41.45|0
1628779020000|2021-08-12 14:37:00|41.47|41.47|41.48|41.48|41.48|41.48|41.47|41.47|0
1628779030000|2021-08-12 14:37:10|41.49|41.49|41.47|41.47|41.49|41.49|41.47|41.47|0
1628779040000|2021-08-12 14:37:20|41.4|41.4|41.42|41.42|41.42|41.42|41.4|41.4|0
1628779050000|2021-08-12 14:37:30|41.44|41.44|41.4|41.4|41.44|41.44|41.4|41.4|0
1628779060000|2021-08-12 14:37:40|41.38|41.38|41.38|41.38|41.38|41.38|41.38|41.38|0
1628779070000|2021-08-12 14:37:50|41.37|41.37|41.37|41.37|41.37|41.37|41.37|41.37|0
1628779080000|2021-08-12 14:38:00|41.32|41.32|41.37|41.37|41.37|41.37|41.32|41.32|0
1628779090000|2021-08-12 14:38:10|41.33|41.33|41.41|41.41|41.41|41.41|41.33|41.33|0
1628779110000|2021-08-12 14:38:30|41.39|41.39|41.39|41.39|41.39|41.39|41.39|41.39|0
1628779120000|2021-08-12 14:38:40|41.41|41.41|41.38|41.38|41.41|41.41|41.38|41.38|0
1628779130000|2021-08-12 14:38:50|41.37|41.37|41.41|41.41|41.41|41.41|41.37|41.37|0
1628779140000|2021-08-12 14:39:00|41.38|41.38|41.32|41.32|41.38|41.38|41.32|41.32|0
1628779150000|2021-08-12 14:39:10|41.33|41.33|41.34|41.34|41.34|41.34|41.33|41.33|0
1628779160000|2021-08-12 14:39:20|41.32|41.32|41.21|41.21|41.32|41.32|41.21|41.21|0
1628779170000|2021-08-12 14:39:30|41.33|41.33|41.26|41.26|41.33|41.33|41.26|41.26|0
1628779180000|2021-08-12 14:39:40|41.29|41.29|41.29|41.29|41.29|41.29|41.29|41.29|0
1628779190000|2021-08-12 14:39:50|41.25|41.25|41.24|41.24|41.25|41.25|41.24|41.24|0
1628779200000|2021-08-12 14:40:00|41.25|41.25|41.34|41.34|41.34|41.34|41.25|41.25|0
1628779210000|2021-08-12 14:40:10|41.29|41.29|41.33|41.33|41.33|41.33|41.29|41.29|0
1628779220000|2021-08-12 14:40:20|41.31|41.31|41.27|41.27|41.31|41.31|41.27|41.27|0
1628779230000|2021-08-12 14:40:30|41.32|41.32|41.3|41.3|41.32|41.32|41.3|41.3|0
1628779240000|2021-08-12 14:40:40|41.28|41.28|41.28|41.28|41.28|41.28|41.28|41.28|0
1628779250000|2021-08-12 14:40:50|41.33|41.33|41.33|41.33|41.33|41.33|41.33|41.33|0
1628779260000|2021-08-12 14:41:00|41.32|41.32|41.28|41.28|41.32|41.32|41.28|41.28|0
1628779270000|2021-08-12 14:41:10|41.24|41.24|41.23|41.23|41.24|41.24|41.23|41.23|0
1628779280000|2021-08-12 14:41:20|41.24|41.24|41.26|41.26|41.26|41.26|41.24|41.24|0
1628779290000|2021-08-12 14:41:30|41.23|41.23|41.26|41.26|41.26|41.26|41.23|41.23|0
1628779300000|2021-08-12 14:41:40|41.22|41.22|41.04|41.04|41.22|41.22|41.04|41.04|0
1628779310000|2021-08-12 14:41:50|41.1|41.1|41.02|41.02|41.1|41.1|41.02|41.02|0
1628779320000|2021-08-12 14:42:00|41.04|41.04|41.04|41.04|41.04|41.04|41.04|41.04|0
1628779330000|2021-08-12 14:42:10|41.05|41.05|41.03|41.03|41.05|41.05|41.03|41.03|0
1628779340000|2021-08-12 14:42:20|41.01|41.01|41.05|41.05|41.05|41.05|41.01|41.01|0
1628779350000|2021-08-12 14:42:30|41.02|41.02|40.99|40.99|41.02|41.02|40.99|40.99|0
1628779360000|2021-08-12 14:42:40|40.94|40.94|40.81|40.81|40.94|40.94|40.81|40.81|0
1628779370000|2021-08-12 14:42:50|40.87|40.87|40.88|40.88|40.88|40.88|40.87|40.87|0
1628779380000|2021-08-12 14:43:00|40.89|40.89|40.9|40.9|40.9|40.9|40.89|40.89|0
1628779390000|2021-08-12 14:43:10|40.95|40.95|40.93|40.93|40.95|40.95|40.93|40.93|0
1628779400000|2021-08-12 14:43:20|40.92|40.92|40.93|40.93|40.93|40.93|40.92|40.92|0
1628779410000|2021-08-12 14:43:30|40.94|40.94|40.92|40.92|40.94|40.94|40.92|40.92|0
1628779420000|2021-08-12 14:43:40|40.93|40.93|40.94|40.94|40.94|40.94|40.93|40.93|0
1628779430000|2021-08-12 14:43:50|40.93|40.93|41|41|41|41|40.93|40.93|0
1628779440000|2021-08-12 14:44:00|40.94|40.94|40.91|40.91|40.94|40.94|40.91|40.91|0
1628779450000|2021-08-12 14:44:10|40.92|40.92|40.93|40.93|40.93|40.93|40.92|40.92|0
1628779470000|2021-08-12 14:44:30|40.95|40.95|40.95|40.95|40.95|40.95|40.95|40.95|0
1628779480000|2021-08-12 14:44:40|40.98|40.98|41.02|41.02|41.02|41.02|40.98|40.98|0
1628779490000|2021-08-12 14:44:50|41|41|41.02|41.02|41.02|41.02|41|41|0
1628779500000|2021-08-12 14:45:00|41.03|41.03|41.03|41.03|41.03|41.03|41.03|41.03|0
1628779510000|2021-08-12 14:45:10|41.05|41.05|41.06|41.06|41.06|41.06|41.05|41.05|0
1628779520000|2021-08-12 14:45:20|40.99|40.99|41.05|41.05|41.05|41.05|40.99|40.99|0
1628779530000|2021-08-12 14:45:30|41.07|41.07|41.08|41.08|41.08|41.08|41.07|41.07|0
1628779540000|2021-08-12 14:45:40|41.06|41.06|41.08|41.08|41.08|41.08|41.06|41.06|0
1628779550000|2021-08-12 14:45:50|41.1|41.1|41.06|41.06|41.1|41.1|41.06|41.06|0
1628779560000|2021-08-12 14:46:00|41.07|41.07|41.07|41.07|41.07|41.07|41.07|41.07|0
1628779570000|2021-08-12 14:46:10|41.1|41.1|41.14|41.14|41.14|41.14|41.1|41.1|0
1628779580000|2021-08-12 14:46:20|41.17|41.17|41.17|41.17|41.17|41.17|41.17|41.17|0
1628779590000|2021-08-12 14:46:30|41.1|41.1|41.14|41.14|41.14|41.14|41.1|41.1|0
1628779600000|2021-08-12 14:46:40|41.15|41.15|41.15|41.15|41.15|41.15|41.15|41.15|0
1628779610000|2021-08-12 14:46:50|41.22|41.22|41.17|41.17|41.22|41.22|41.17|41.17|0
1628779620000|2021-08-12 14:47:00|41.22|41.22|41.2|41.2|41.22|41.22|41.2|41.2|0
1628779630000|2021-08-12 14:47:10|41.22|41.22|41.2|41.2|41.22|41.22|41.2|41.2|0
1628779640000|2021-08-12 14:47:20|41.17|41.17|41.16|41.16|41.17|41.17|41.16|41.16|0
1628779650000|2021-08-12 14:47:30|41.11|41.11|41.11|41.11|41.11|41.11|41.11|41.11|0
1628779660000|2021-08-12 14:47:40|41.18|41.18|41.18|41.18|41.18|41.18|41.18|41.18|0
1628779670000|2021-08-12 14:47:50|41.14|41.14|41.12|41.12|41.14|41.14|41.12|41.12|0
1628779680000|2021-08-12 14:48:00|41.11|41.11|41.11|41.11|41.11|41.11|41.11|41.11|0
1628779690000|2021-08-12 14:48:10|41.12|41.12|41.13|41.13|41.13|41.13|41.12|41.12|0
1628779700000|2021-08-12 14:48:20|41.12|41.12|41.14|41.14|41.14|41.14|41.12|41.12|0
1628779710000|2021-08-12 14:48:30|41.15|41.15|41.14|41.14|41.15|41.15|41.14|41.14|0
1628779720000|2021-08-12 14:48:40|41.16|41.16|41.16|41.16|41.16|41.16|41.16|41.16|0
1628779730000|2021-08-12 14:48:50|41.17|41.17|41.18|41.18|41.18|41.18|41.17|41.17|0
1628779740000|2021-08-12 14:49:00|41.22|41.22|41.2|41.2|41.22|41.22|41.2|41.2|0
1628779750000|2021-08-12 14:49:10|41.19|41.19|41.16|41.16|41.19|41.19|41.16|41.16|0
1628779760000|2021-08-12 14:49:20|41.19|41.19|41.2|41.2|41.2|41.2|41.19|41.19|0
1628779770000|2021-08-12 14:49:30|41.15|41.15|41.17|41.17|41.17|41.17|41.15|41.15|0
1628779780000|2021-08-12 14:49:40|41.2|41.2|41.18|41.18|41.2|41.2|41.18|41.18|0
1628779790000|2021-08-12 14:49:50|41.12|41.12|41.11|41.11|41.12|41.12|41.11|41.11|0
1628779800000|2021-08-12 14:50:00|41.07|41.07|41.06|41.06|41.07|41.07|41.06|41.06|0
1628779820000|2021-08-12 14:50:20|41.07|41.07|40.97|40.97|41.07|41.07|40.97|40.97|0
1628779830000|2021-08-12 14:50:30|40.99|40.99|40.99|40.99|40.99|40.99|40.99|40.99|0
1628779840000|2021-08-12 14:50:40|41.07|41.07|40.99|40.99|41.07|41.07|40.99|40.99|0
1628779850000|2021-08-12 14:50:50|41.03|41.03|41.03|41.03|41.03|41.03|41.03|41.03|0
1628779860000|2021-08-12 14:51:00|41.06|41.06|41.07|41.07|41.07|41.07|41.06|41.06|0
1628779870000|2021-08-12 14:51:10|41.06|41.06|41.03|41.03|41.06|41.06|41.03|41.03|0
1628779880000|2021-08-12 14:51:20|41.02|41.02|41.02|41.02|41.02|41.02|41.02|41.02|0
1628779890000|2021-08-12 14:51:30|41.03|41.03|41.07|41.07|41.07|41.07|41.03|41.03|0
1628779900000|2021-08-12 14:51:40|41.06|41.06|41.06|41.06|41.06|41.06|41.06|41.06|0
1628779910000|2021-08-12 14:51:50|41.04|41.04|41.07|41.07|41.07|41.07|41.04|41.04|0
1628779920000|2021-08-12 14:52:00|41.06|41.06|41.06|41.06|41.06|41.06|41.06|41.06|0
1628779930000|2021-08-12 14:52:10|41.01|41.01|41.01|41.01|41.01|41.01|41.01|41.01|0
1628779940000|2021-08-12 14:52:20|41.04|41.04|41.05|41.05|41.05|41.05|41.04|41.04|0
1628779950000|2021-08-12 14:52:30|41.08|41.08|41.11|41.11|41.11|41.11|41.08|41.08|0
1628779960000|2021-08-12 14:52:40|41.12|41.12|41.08|41.08|41.12|41.12|41.08|41.08|0
1628779970000|2021-08-12 14:52:50|41.11|41.11|41.11|41.11|41.11|41.11|41.11|41.11|0
1628779980000|2021-08-12 14:53:00|41.14|41.14|41.14|41.14|41.14|41.14|41.14|41.14|0
1628779990000|2021-08-12 14:53:10|41.11|41.11|41.14|41.14|41.14|41.14|41.11|41.11|0
1628780000000|2021-08-12 14:53:20|41.1|41.1|41.1|41.1|41.1|41.1|41.1|41.1|0
1628780010000|2021-08-12 14:53:30|41.12|41.12|41.07|41.07|41.12|41.12|41.07|41.07|0
1628780020000|2021-08-12 14:53:40|41.09|41.09|41.07|41.07|41.09|41.09|41.07|41.07|0
1628780030000|2021-08-12 14:53:50|41.09|41.09|41.09|41.09|41.09|41.09|41.09|41.09|0
1628780040000|2021-08-12 14:54:00|41.07|41.07|41.06|41.06|41.07|41.07|41.06|41.06|0
1628780050000|2021-08-12 14:54:10|41.11|41.11|41.11|41.11|41.11|41.11|41.11|41.11|0
1628780060000|2021-08-12 14:54:20|41.07|41.07|41.07|41.07|41.07|41.07|41.07|41.07|0
1628780070000|2021-08-12 14:54:30|41.09|41.09|41.13|41.13|41.13|41.13|41.09|41.09|0
1628780080000|2021-08-12 14:54:40|41.09|41.09|41.09|41.09|41.09|41.09|41.09|41.09|0
1628780090000|2021-08-12 14:54:50|41.12|41.12|41.09|41.09|41.12|41.12|41.09|41.09|0
1628780100000|2021-08-12 14:55:00|41.12|41.12|41.12|41.12|41.12|41.12|41.12|41.12|0
1628780110000|2021-08-12 14:55:10|41.09|41.09|41.08|41.08|41.09|41.09|41.08|41.08|0
1628780120000|2021-08-12 14:55:20|41.09|41.09|41.09|41.09|41.09|41.09|41.09|41.09|0
1628780130000|2021-08-12 14:55:30|41.1|41.1|41.1|41.1|41.1|41.1|41.1|41.1|0
1628780140000|2021-08-12 14:55:40|41.04|41.04|41.04|41.04|41.04|41.04|41.04|41.04|0
1628780150000|2021-08-12 14:55:50|41.08|41.08|41.09|41.09|41.09|41.09|41.08|41.08|0
1628780160000|2021-08-12 14:56:00|41.07|41.07|41.07|41.07|41.07|41.07|41.07|41.07|0
1628780170000|2021-08-12 14:56:10|41.11|41.11|41.07|41.07|41.11|41.11|41.07|41.07|0
1628780180000|2021-08-12 14:56:20|41.04|41.04|41.05|41.05|41.05|41.05|41.04|41.04|0
1628780190000|2021-08-12 14:56:30|41.07|41.07|41.07|41.07|41.07|41.07|41.07|41.07|0
1628780200000|2021-08-12 14:56:40|41.06|41.06|41.06|41.06|41.06|41.06|41.06|41.06|0
1628780210000|2021-08-12 14:56:50|41.12|41.12|41.07|41.07|41.12|41.12|41.07|41.07|0
1628780220000|2021-08-12 14:57:00|41.11|41.11|41.03|41.03|41.11|41.11|41.03|41.03|0
1628780230000|2021-08-12 14:57:10|41.04|41.04|41.07|41.07|41.07|41.07|41.04|41.04|0
1628780240000|2021-08-12 14:57:20|41.02|41.02|40.97|40.97|41.02|41.02|40.97|40.97|0
1628780250000|2021-08-12 14:57:30|40.98|40.98|40.98|40.98|40.98|40.98|40.98|40.98|0
1628780260000|2021-08-12 14:57:40|41|41|40.97|40.97|41|41|40.97|40.97|0
1628780270000|2021-08-12 14:57:50|40.99|40.99|40.97|40.97|40.99|40.99|40.97|40.97|0
1628780280000|2021-08-12 14:58:00|40.95|40.95|40.95|40.95|40.95|40.95|40.95|40.95|0
1628780290000|2021-08-12 14:58:10|40.94|40.94|40.88|40.88|40.94|40.94|40.88|40.88|0
1628780300000|2021-08-12 14:58:20|40.98|40.98|40.98|40.98|40.98|40.98|40.98|40.98|0
1628780310000|2021-08-12 14:58:30|40.97|40.97|41.03|41.03|41.03|41.03|40.97|40.97|0
1628780320000|2021-08-12 14:58:40|41.01|41.01|41.01|41.01|41.01|41.01|41.01|41.01|0
1628780330000|2021-08-12 14:58:50|40.99|40.99|40.99|40.99|40.99|40.99|40.99|40.99|0
1628780340000|2021-08-12 14:59:00|40.95|40.95|40.95|40.95|40.95|40.95|40.95|40.95|0
1628780350000|2021-08-12 14:59:10|40.99|40.99|40.97|40.97|40.99|40.99|40.97|40.97|0
1628780360000|2021-08-12 14:59:20|40.99|40.99|40.99|40.99|40.99|40.99|40.99|40.99|0
1628780370000|2021-08-12 14:59:30|41.01|41.01|41.01|41.01|41.01|41.01|41.01|41.01|0
1628780380000|2021-08-12 14:59:40|40.99|40.99|40.96|40.96|40.99|40.99|40.96|40.96|0
1628780390000|2021-08-12 14:59:50|40.99|40.99|40.97|40.97|40.99|40.99|40.97|40.97|0
1628780400000|2021-08-12 15:00:00|41|41|40.97|40.97|41|41|40.97|40.97|0
1628780410000|2021-08-12 15:00:10|41.09|41.09|41.02|41.02|41.09|41.09|41.02|41.02|0
1628780420000|2021-08-12 15:00:20|41.09|41.09|41.05|41.05|41.09|41.09|41.05|41.05|0
1628780430000|2021-08-12 15:00:30|41.06|41.06|41.06|41.06|41.06|41.06|41.06|41.06|0
1628780440000|2021-08-12 15:00:40|41.07|41.07|41.07|41.07|41.07|41.07|41.07|41.07|0
1628780450000|2021-08-12 15:00:50|41.06|41.06|41.13|41.13|41.13|41.13|41.06|41.06|0
1628780460000|2021-08-12 15:01:00|41.06|41.06|41.09|41.09|41.09|41.09|41.06|41.06|0
1628780470000|2021-08-12 15:01:10|41.07|41.07|41.13|41.13|41.13|41.13|41.07|41.07|0
1628780480000|2021-08-12 15:01:20|41.07|41.07|41.07|41.07|41.07|41.07|41.07|41.07|0
1628780500000|2021-08-12 15:01:40|41.1|41.1|41.06|41.06|41.1|41.1|41.06|41.06|0
1628780510000|2021-08-12 15:01:50|41.03|41.03|41.07|41.07|41.07|41.07|41.03|41.03|0
1628780520000|2021-08-12 15:02:00|41.03|41.03|41.03|41.03|41.03|41.03|41.03|41.03|0
1628780530000|2021-08-12 15:02:10|41.02|41.02|41.01|41.01|41.02|41.02|41.01|41.01|0
1628780540000|2021-08-12 15:02:20|41.07|41.07|41.02|41.02|41.07|41.07|41.02|41.02|0
1628780550000|2021-08-12 15:02:30|41.07|41.07|41.01|41.01|41.07|41.07|41.01|41.01|0
1628780560000|2021-08-12 15:02:40|40.94|40.94|40.9|40.9|40.94|40.94|40.9|40.9|0
1628780570000|2021-08-12 15:02:50|40.91|40.91|40.92|40.92|40.92|40.92|40.91|40.91|0
1628780580000|2021-08-12 15:03:00|40.91|40.91|40.91|40.91|40.91|40.91|40.91|40.91|0
1628780590000|2021-08-12 15:03:10|40.92|40.92|40.87|40.87|40.92|40.92|40.87|40.87|0
1628780600000|2021-08-12 15:03:20|40.82|40.82|40.84|40.84|40.84|40.84|40.82|40.82|0
1628780610000|2021-08-12 15:03:30|40.88|40.88|40.86|40.86|40.88|40.88|40.86|40.86|0
1628780620000|2021-08-12 15:03:40|40.91|40.91|40.94|40.94|40.94|40.94|40.91|40.91|0
1628780640000|2021-08-12 15:04:00|40.95|40.95|40.92|40.92|40.95|40.95|40.92|40.92|0
1628780650000|2021-08-12 15:04:10|40.91|40.91|40.93|40.93|40.93|40.93|40.91|40.91|0
1628780660000|2021-08-12 15:04:20|40.92|40.92|40.92|40.92|40.92|40.92|40.92|40.92|0
1628780670000|2021-08-12 15:04:30|40.89|40.89|40.84|40.84|40.89|40.89|40.84|40.84|0
1628780680000|2021-08-12 15:04:40|40.86|40.86|40.86|40.86|40.86|40.86|40.86|40.86|0
1628780690000|2021-08-12 15:04:50|40.8|40.8|40.75|40.75|40.8|40.8|40.75|40.75|0
1628780700000|2021-08-12 15:05:00|40.74|40.74|40.77|40.77|40.77|40.77|40.74|40.74|0
1628780710000|2021-08-12 15:05:10|40.75|40.75|40.77|40.77|40.77|40.77|40.75|40.75|0
1628780720000|2021-08-12 15:05:20|40.81|40.81|40.86|40.86|40.86|40.86|40.81|40.81|0
1628780730000|2021-08-12 15:05:30|40.85|40.85|40.81|40.81|40.85|40.85|40.81|40.81|0
1628780740000|2021-08-12 15:05:40|40.84|40.84|40.81|40.81|40.84|40.84|40.81|40.81|0
1628780760000|2021-08-12 15:06:00|40.74|40.74|40.75|40.75|40.75|40.75|40.74|40.74|0
1628780770000|2021-08-12 15:06:10|40.74|40.74|40.78|40.78|40.78|40.78|40.74|40.74|0
1628780780000|2021-08-12 15:06:20|40.83|40.83|40.82|40.82|40.83|40.83|40.82|40.82|0
1628780790000|2021-08-12 15:06:30|40.78|40.78|40.8|40.8|40.8|40.8|40.78|40.78|0
1628780800000|2021-08-12 15:06:40|40.82|40.82|40.82|40.82|40.82|40.82|40.82|40.82|0
1628780810000|2021-08-12 15:06:50|40.79|40.79|40.82|40.82|40.82|40.82|40.79|40.79|0
1628780820000|2021-08-12 15:07:00|40.83|40.83|40.83|40.83|40.83|40.83|40.83|40.83|0
1628780830000|2021-08-12 15:07:10|40.85|40.85|40.85|40.85|40.85|40.85|40.85|40.85|0
1628780840000|2021-08-12 15:07:20|40.81|40.81|40.81|40.81|40.81|40.81|40.81|40.81|0
1628780850000|2021-08-12 15:07:30|40.84|40.84|40.78|40.78|40.84|40.84|40.78|40.78|0
1628780860000|2021-08-12 15:07:40|40.79|40.79|40.79|40.79|40.79|40.79|40.79|40.79|0
1628780870000|2021-08-12 15:07:50|40.78|40.78|40.74|40.74|40.78|40.78|40.74|40.74|0
1628780880000|2021-08-12 15:08:00|40.78|40.78|40.78|40.78|40.78|40.78|40.78|40.78|0
1628780890000|2021-08-12 15:08:10|40.74|40.74|40.78|40.78|40.78|40.78|40.74|40.74|0
1628780900000|2021-08-12 15:08:20|40.77|40.77|40.78|40.78|40.78|40.78|40.77|40.77|0
1628780910000|2021-08-12 15:08:30|40.76|40.76|40.76|40.76|40.76|40.76|40.76|40.76|0
1628780920000|2021-08-12 15:08:40|40.78|40.78|40.79|40.79|40.79|40.79|40.78|40.78|0
1628780930000|2021-08-12 15:08:50|40.78|40.78|40.78|40.78|40.78|40.78|40.78|40.78|0
1628780940000|2021-08-12 15:09:00|40.82|40.82|40.82|40.82|40.82|40.82|40.82|40.82|0
1628780950000|2021-08-12 15:09:10|40.78|40.78|40.82|40.82|40.82|40.82|40.78|40.78|0
1628780960000|2021-08-12 15:09:20|40.83|40.83|40.82|40.82|40.83|40.83|40.82|40.82|0
1628780970000|2021-08-12 15:09:30|40.81|40.81|40.81|40.81|40.81|40.81|40.81|40.81|0
1628780980000|2021-08-12 15:09:40|40.79|40.79|40.83|40.83|40.83|40.83|40.79|40.79|0
1628780990000|2021-08-12 15:09:50|40.84|40.84|40.82|40.82|40.84|40.84|40.82|40.82|0
1628781000000|2021-08-12 15:10:00|40.77|40.77|40.82|40.82|40.82|40.82|40.77|40.77|0
1628781010000|2021-08-12 15:10:10|40.78|40.78|40.75|40.75|40.78|40.78|40.75|40.75|0
1628781020000|2021-08-12 15:10:20|40.73|40.73|40.67|40.67|40.73|40.73|40.67|40.67|0
1628781030000|2021-08-12 15:10:30|40.62|40.62|40.62|40.62|40.62|40.62|40.62|40.62|0
1628781040000|2021-08-12 15:10:40|40.65|40.65|40.66|40.66|40.66|40.66|40.65|40.65|0
1628781050000|2021-08-12 15:10:50|40.63|40.63|40.63|40.63|40.63|40.63|40.63|40.63|0
1628781060000|2021-08-12 15:11:00|40.65|40.65|40.66|40.66|40.66|40.66|40.65|40.65|0
1628781070000|2021-08-12 15:11:10|40.69|40.69|40.63|40.63|40.69|40.69|40.63|40.63|0
1628781080000|2021-08-12 15:11:20|40.67|40.67|40.67|40.67|40.67|40.67|40.67|40.67|0
1628781090000|2021-08-12 15:11:30|40.68|40.68|40.69|40.69|40.69|40.69|40.68|40.68|0
1628781100000|2021-08-12 15:11:40|40.68|40.68|40.66|40.66|40.68|40.68|40.66|40.66|0
1628781110000|2021-08-12 15:11:50|40.65|40.65|40.67|40.67|40.67|40.67|40.65|40.65|0
1628781120000|2021-08-12 15:12:00|40.71|40.71|40.67|40.67|40.71|40.71|40.67|40.67|0
1628781130000|2021-08-12 15:12:10|40.69|40.69|40.69|40.69|40.69|40.69|40.69|40.69|0
1628781140000|2021-08-12 15:12:20|40.7|40.7|40.68|40.68|40.7|40.7|40.68|40.68|0
1628781150000|2021-08-12 15:12:30|40.73|40.73|40.73|40.73|40.73|40.73|40.73|40.73|0
1628781160000|2021-08-12 15:12:40|40.68|40.68|40.77|40.77|40.77|40.77|40.68|40.68|0
1628781170000|2021-08-12 15:12:50|40.82|40.82|40.82|40.82|40.82|40.82|40.82|40.82|0
1628781180000|2021-08-12 15:13:00|40.77|40.77|40.75|40.75|40.77|40.77|40.75|40.75|0
1628781190000|2021-08-12 15:13:10|40.74|40.74|40.75|40.75|40.75|40.75|40.74|40.74|0
1628781200000|2021-08-12 15:13:20|40.76|40.76|40.74|40.74|40.76|40.76|40.74|40.74|0
1628781210000|2021-08-12 15:13:30|40.8|40.8|40.72|40.72|40.8|40.8|40.72|40.72|0
1628781220000|2021-08-12 15:13:40|40.71|40.71|40.71|40.71|40.71|40.71|40.71|40.71|0
1628781230000|2021-08-12 15:13:50|40.74|40.74|40.78|40.78|40.78|40.78|40.74|40.74|0
1628781240000|2021-08-12 15:14:00|40.74|40.74|40.73|40.73|40.74|40.74|40.73|40.73|0
1628781250000|2021-08-12 15:14:10|40.75|40.75|40.76|40.76|40.76|40.76|40.75|40.75|0
1628781270000|2021-08-12 15:14:30|40.8|40.8|40.81|40.81|40.81|40.81|40.8|40.8|0
1628781280000|2021-08-12 15:14:40|40.79|40.79|40.79|40.79|40.79|40.79|40.79|40.79|0
1628781290000|2021-08-12 15:14:50|40.81|40.81|40.81|40.81|40.81|40.81|40.81|40.81|0
1628781300000|2021-08-12 15:15:00|40.84|40.84|40.81|40.81|40.84|40.84|40.81|40.81|0
1628781310000|2021-08-12 15:15:10|40.82|40.82|40.86|40.86|40.86|40.86|40.82|40.82|0
1628781320000|2021-08-12 15:15:20|40.85|40.85|40.85|40.85|40.85|40.85|40.85|40.85|0
1628781330000|2021-08-12 15:15:30|40.86|40.86|40.92|40.92|40.92|40.92|40.86|40.86|0
1628781340000|2021-08-12 15:15:40|40.93|40.93|40.94|40.94|40.94|40.94|40.93|40.93|0
1628781350000|2021-08-12 15:15:50|40.92|40.92|40.92|40.92|40.92|40.92|40.92|40.92|0
1628781360000|2021-08-12 15:16:00|40.9|40.9|40.87|40.87|40.9|40.9|40.87|40.87|0
1628781370000|2021-08-12 15:16:10|40.91|40.91|40.89|40.89|40.91|40.91|40.89|40.89|0
1628781380000|2021-08-12 15:16:20|40.9|40.9|40.92|40.92|40.92|40.92|40.9|40.9|0
1628781390000|2021-08-12 15:16:30|40.88|40.88|40.89|40.89|40.89|40.89|40.88|40.88|0
1628781410000|2021-08-12 15:16:50|40.9|40.9|40.91|40.91|40.91|40.91|40.9|40.9|0
1628781420000|2021-08-12 15:17:00|40.89|40.89|40.86|40.86|40.89|40.89|40.86|40.86|0
1628781430000|2021-08-12 15:17:10|40.87|40.87|40.81|40.81|40.87|40.87|40.81|40.81|0
1628781440000|2021-08-12 15:17:20|40.8|40.8|40.78|40.78|40.8|40.8|40.78|40.78|0
1628781450000|2021-08-12 15:17:30|40.83|40.83|40.81|40.81|40.83|40.83|40.81|40.81|0
1628781460000|2021-08-12 15:17:40|40.83|40.83|40.79|40.79|40.83|40.83|40.79|40.79|0
1628781470000|2021-08-12 15:17:50|40.78|40.78|40.78|40.78|40.78|40.78|40.78|40.78|0
1628781480000|2021-08-12 15:18:00|40.81|40.81|40.82|40.82|40.82|40.82|40.81|40.81|0
1628781490000|2021-08-12 15:18:10|40.81|40.81|40.79|40.79|40.81|40.81|40.79|40.79|0
1628781500000|2021-08-12 15:18:20|40.78|40.78|40.75|40.75|40.78|40.78|40.75|40.75|0
1628781510000|2021-08-12 15:18:30|40.71|40.71|40.68|40.68|40.71|40.71|40.68|40.68|0
1628781520000|2021-08-12 15:18:40|40.66|40.66|40.67|40.67|40.67|40.67|40.66|40.66|0
1628781530000|2021-08-12 15:18:50|40.62|40.62|40.62|40.62|40.62|40.62|40.62|40.62|0
1628781540000|2021-08-12 15:19:00|40.67|40.67|40.64|40.64|40.67|40.67|40.64|40.64|0
1628781560000|2021-08-12 15:19:20|40.61|40.61|40.61|40.61|40.61|40.61|40.61|40.61|0
1628781570000|2021-08-12 15:19:30|40.59|40.59|40.59|40.59|40.59|40.59|40.59|40.59|0
1628781580000|2021-08-12 15:19:40|40.46|40.46|40.42|40.42|40.46|40.46|40.42|40.42|0
1628781590000|2021-08-12 15:19:50|40.44|40.44|40.44|40.44|40.44|40.44|40.44|40.44|0
1628781600000|2021-08-12 15:20:00|40.46|40.46|40.52|40.52|40.52|40.52|40.46|40.46|0
1628781610000|2021-08-12 15:20:10|40.49|40.49|40.5|40.5|40.5|40.5|40.49|40.49|0
1628781620000|2021-08-12 15:20:20|40.51|40.51|40.51|40.51|40.51|40.51|40.51|40.51|0
1628781630000|2021-08-12 15:20:30|40.46|40.46|40.46|40.46|40.46|40.46|40.46|40.46|0
1628781640000|2021-08-12 15:20:40|40.48|40.48|40.47|40.47|40.48|40.48|40.47|40.47|0
1628781650000|2021-08-12 15:20:50|40.49|40.49|40.45|40.45|40.49|40.49|40.45|40.45|0
1628781660000|2021-08-12 15:21:00|40.43|40.43|40.46|40.46|40.46|40.46|40.43|40.43|0
1628781670000|2021-08-12 15:21:10|40.39|40.39|40.49|40.49|40.49|40.49|40.39|40.39|0
1628781680000|2021-08-12 15:21:20|40.47|40.47|40.43|40.43|40.47|40.47|40.43|40.43|0
1628781690000|2021-08-12 15:21:30|40.45|40.45|40.41|40.41|40.45|40.45|40.41|40.41|0
1628781710000|2021-08-12 15:21:50|40.43|40.43|40.46|40.46|40.46|40.46|40.43|40.43|0
1628781720000|2021-08-12 15:22:00|40.4|40.4|40.42|40.42|40.42|40.42|40.4|40.4|0
1628781730000|2021-08-12 15:22:10|40.39|40.39|40.41|40.41|40.41|40.41|40.39|40.39|0
1628781740000|2021-08-12 15:22:20|40.37|40.37|40.36|40.36|40.37|40.37|40.36|40.36|0
1628781750000|2021-08-12 15:22:30|40.42|40.42|40.36|40.36|40.42|40.42|40.36|40.36|0
1628781760000|2021-08-12 15:22:40|40.42|40.42|40.38|40.38|40.42|40.42|40.38|40.38|0
1628781770000|2021-08-12 15:22:50|40.25|40.25|40.25|40.25|40.25|40.25|40.25|40.25|0
1628781780000|2021-08-12 15:23:00|40.31|40.31|40.28|40.28|40.31|40.31|40.28|40.28|0
1628781790000|2021-08-12 15:23:10|40.24|40.24|40.24|40.24|40.24|40.24|40.24|40.24|0
1628781800000|2021-08-12 15:23:20|40.16|40.16|40.02|40.02|40.16|40.16|40.02|40.02|0
1628781810000|2021-08-12 15:23:30|40.06|40.06|39.98|39.98|40.06|40.06|39.98|39.98|0
1628781820000|2021-08-12 15:23:40|39.96|39.96|40|40|40|40|39.96|39.96|0
1628781830000|2021-08-12 15:23:50|39.95|39.95|40.01|40.01|40.01|40.01|39.95|39.95|0
1628781840000|2021-08-12 15:24:00|40.1|40.1|40.1|40.1|40.1|40.1|40.1|40.1|0
1628781850000|2021-08-12 15:24:10|40.17|40.17|40.1|40.1|40.17|40.17|40.1|40.1|0
1628781860000|2021-08-12 15:24:20|40.12|40.12|40.17|40.17|40.17|40.17|40.12|40.12|0
1628781870000|2021-08-12 15:24:30|40.16|40.16|40.11|40.11|40.16|40.16|40.11|40.11|0
1628781880000|2021-08-12 15:24:40|40.12|40.12|40.15|40.15|40.15|40.15|40.12|40.12|0
1628781890000|2021-08-12 15:24:50|40.11|40.11|40.13|40.13|40.13|40.13|40.11|40.11|0
1628781900000|2021-08-12 15:25:00|40.11|40.11|40.11|40.11|40.11|40.11|40.11|40.11|0
1628781910000|2021-08-12 15:25:10|40.07|40.07|40.11|40.11|40.11|40.11|40.07|40.07|0
1628781920000|2021-08-12 15:25:20|40.08|40.08|40.1|40.1|40.1|40.1|40.08|40.08|0
1628781930000|2021-08-12 15:25:30|40.08|40.08|40.08|40.08|40.08|40.08|40.08|40.08|0
1628781940000|2021-08-12 15:25:40|40.1|40.1|40.11|40.11|40.11|40.11|40.1|40.1|0
1628781950000|2021-08-12 15:25:50|40.06|40.06|40.1|40.1|40.1|40.1|40.06|40.06|0
1628781960000|2021-08-12 15:26:00|40.05|40.05|40.07|40.07|40.07|40.07|40.05|40.05|0
1628781970000|2021-08-12 15:26:10|40.15|40.15|40.19|40.19|40.19|40.19|40.15|40.15|0
1628781980000|2021-08-12 15:26:20|40.16|40.16|40.16|40.16|40.16|40.16|40.16|40.16|0
1628781990000|2021-08-12 15:26:30|40.24|40.24|40.25|40.25|40.25|40.25|40.24|40.24|0
1628782000000|2021-08-12 15:26:40|40.22|40.22|40.22|40.22|40.22|40.22|40.22|40.22|0
1628782010000|2021-08-12 15:26:50|40.18|40.18|40.15|40.15|40.18|40.18|40.15|40.15|0
1628782030000|2021-08-12 15:27:10|40.17|40.17|40.17|40.17|40.17|40.17|40.17|40.17|0
1628782040000|2021-08-12 15:27:20|40.15|40.15|40.19|40.19|40.19|40.19|40.15|40.15|0
1628782050000|2021-08-12 15:27:30|40.2|40.2|40.23|40.23|40.23|40.23|40.2|40.2|0
1628782060000|2021-08-12 15:27:40|40.15|40.15|40.19|40.19|40.19|40.19|40.15|40.15|0
1628782070000|2021-08-12 15:27:50|40.17|40.17|40.12|40.12|40.17|40.17|40.12|40.12|0
1628782080000|2021-08-12 15:28:00|40.15|40.15|40.2|40.2|40.2|40.2|40.15|40.15|0
1628782090000|2021-08-12 15:28:10|40.05|40.05|40.07|40.07|40.07|40.07|40.05|40.05|0
1628782100000|2021-08-12 15:28:20|40.11|40.11|40.11|40.11|40.11|40.11|40.11|40.11|0
1628782120000|2021-08-12 15:28:40|40.14|40.14|40.08|40.08|40.14|40.14|40.08|40.08|0
1628782130000|2021-08-12 15:28:50|40.11|40.11|40.1|40.1|40.11|40.11|40.1|40.1|0
1628782140000|2021-08-12 15:29:00|40.08|40.08|40.08|40.08|40.08|40.08|40.08|40.08|0
1628782150000|2021-08-12 15:29:10|40.04|40.04|40.03|40.03|40.04|40.04|40.03|40.03|0
1628782160000|2021-08-12 15:29:20|40.18|40.18|40.15|40.15|40.18|40.18|40.15|40.15|0
1628782170000|2021-08-12 15:29:30|40.18|40.18|40.12|40.12|40.18|40.18|40.12|40.12|0
1628782190000|2021-08-12 15:29:50|40.13|40.13|40.15|40.15|40.15|40.15|40.13|40.13|0
1628782200000|2021-08-12 15:30:00|40.12|40.12|40.11|40.11|40.12|40.12|40.11|40.11|0
1628782210000|2021-08-12 15:30:10|40.07|40.07|40.07|40.07|40.07|40.07|40.07|40.07|0
1628782220000|2021-08-12 15:30:20|40.1|40.1|40.1|40.1|40.1|40.1|40.1|40.1|0
1628782230000|2021-08-12 15:30:30|40.11|40.11|40.1|40.1|40.11|40.11|40.1|40.1|0
1628782240000|2021-08-12 15:30:40|40.11|40.11|40.12|40.12|40.12|40.12|40.11|40.11|0
1628782250000|2021-08-12 15:30:50|40.15|40.15|40.12|40.12|40.15|40.15|40.12|40.12|0
1628782260000|2021-08-12 15:31:00|40.14|40.14|40.14|40.14|40.14|40.14|40.14|40.14|0
1628782270000|2021-08-12 15:31:10|40.11|40.11|40.12|40.12|40.12|40.12|40.11|40.11|0
1628782280000|2021-08-12 15:31:20|40.11|40.11|40.08|40.08|40.11|40.11|40.08|40.08|0
1628782290000|2021-08-12 15:31:30|40.09|40.09|40.1|40.1|40.1|40.1|40.09|40.09|0
1628782300000|2021-08-12 15:31:40|40.08|40.08|40.08|40.08|40.08|40.08|40.08|40.08|0
1628782310000|2021-08-12 15:31:50|40.07|40.07|40.08|40.08|40.08|40.08|40.07|40.07|0
1628782320000|2021-08-12 15:32:00|40.07|40.07|40.05|40.05|40.07|40.07|40.05|40.05|0
1628782330000|2021-08-12 15:32:10|40.1|40.1|40.1|40.1|40.1|40.1|40.1|40.1|0
1628782340000|2021-08-12 15:32:20|40.08|40.08|40.11|40.11|40.11|40.11|40.08|40.08|0
1628782350000|2021-08-12 15:32:30|40.07|40.07|40.07|40.07|40.07|40.07|40.07|40.07|0
1628782360000|2021-08-12 15:32:40|40.11|40.11|40.09|40.09|40.11|40.11|40.09|40.09|0
1628782370000|2021-08-12 15:32:50|40.1|40.1|40.09|40.09|40.1|40.1|40.09|40.09|0
1628782380000|2021-08-12 15:33:00|40.08|40.08|40.07|40.07|40.08|40.08|40.07|40.07|0
1628782390000|2021-08-12 15:33:10|40|40|40.03|40.03|40.03|40.03|40|40|0
1628782400000|2021-08-12 15:33:20|39.99|39.99|40.03|40.03|40.03|40.03|39.99|39.99|0
1628782410000|2021-08-12 15:33:30|40.04|40.04|40.07|40.07|40.07|40.07|40.04|40.04|0
1628782430000|2021-08-12 15:33:50|40.05|40.05|40.05|40.05|40.05|40.05|40.05|40.05|0
1628782440000|2021-08-12 15:34:00|40.1|40.1|40.04|40.04|40.1|40.1|40.04|40.04|0
1628782450000|2021-08-12 15:34:10|40.1|40.1|40.1|40.1|40.1|40.1|40.1|40.1|0
1628782460000|2021-08-12 15:34:20|40.09|40.09|40.14|40.14|40.14|40.14|40.09|40.09|0
1628782470000|2021-08-12 15:34:30|40.12|40.12|40.13|40.13|40.13|40.13|40.12|40.12|0
1628782480000|2021-08-12 15:34:40|40.12|40.12|40.14|40.14|40.14|40.14|40.12|40.12|0
1628782490000|2021-08-12 15:34:50|40.17|40.17|40.15|40.15|40.17|40.17|40.15|40.15|0
1628782500000|2021-08-12 15:35:00|40.14|40.14|40.14|40.14|40.14|40.14|40.14|40.14|0
1628782510000|2021-08-12 15:35:10|40.18|40.18|40.16|40.16|40.18|40.18|40.16|40.16|0
1628782520000|2021-08-12 15:35:20|40.14|40.14|40.11|40.11|40.14|40.14|40.11|40.11|0
1628782530000|2021-08-12 15:35:30|40.12|40.12|40.12|40.12|40.12|40.12|40.12|40.12|0
1628782540000|2021-08-12 15:35:40|40.08|40.08|40.15|40.15|40.15|40.15|40.08|40.08|0
1628782550000|2021-08-12 15:35:50|40.1|40.1|40.1|40.1|40.1|40.1|40.1|40.1|0
1628782560000|2021-08-12 15:36:00|40.14|40.14|40.15|40.15|40.15|40.15|40.14|40.14|0
1628782570000|2021-08-12 15:36:10|40.11|40.11|40.09|40.09|40.11|40.11|40.09|40.09|0
1628782580000|2021-08-12 15:36:20|40.11|40.11|40.13|40.13|40.13|40.13|40.11|40.11|0
1628782590000|2021-08-12 15:36:30|40.1|40.1|40.15|40.15|40.15|40.15|40.1|40.1|0
1628782600000|2021-08-12 15:36:40|40.11|40.11|40.13|40.13|40.13|40.13|40.11|40.11|0
1628782610000|2021-08-12 15:36:50|40.11|40.11|40.07|40.07|40.11|40.11|40.07|40.07|0
1628782620000|2021-08-12 15:37:00|40.09|40.09|40.09|40.09|40.09|40.09|40.09|40.09|0
1628782630000|2021-08-12 15:37:10|40.1|40.1|40.15|40.15|40.15|40.15|40.1|40.1|0
1628782640000|2021-08-12 15:37:20|40.12|40.12|40.07|40.07|40.12|40.12|40.07|40.07|0
1628782650000|2021-08-12 15:37:30|40.11|40.11|40.07|40.07|40.11|40.11|40.07|40.07|0
1628782660000|2021-08-12 15:37:40|40.14|40.14|40.12|40.12|40.14|40.14|40.12|40.12|0
1628782670000|2021-08-12 15:37:50|40.14|40.14|40.1|40.1|40.14|40.14|40.1|40.1|0
1628782680000|2021-08-12 15:38:00|40.14|40.14|40.1|40.1|40.14|40.14|40.1|40.1|0
1628782690000|2021-08-12 15:38:10|40.11|40.11|40.11|40.11|40.11|40.11|40.11|40.11|0
1628782700000|2021-08-12 15:38:20|40.1|40.1|40.08|40.08|40.1|40.1|40.08|40.08|0
1628782710000|2021-08-12 15:38:30|40.09|40.09|39.98|39.98|40.09|40.09|39.98|39.98|0
1628782720000|2021-08-12 15:38:40|40.05|40.05|40.05|40.05|40.05|40.05|40.05|40.05|0
1628782730000|2021-08-12 15:38:50|40|40|40.03|40.03|40.03|40.03|40|40|0
1628782740000|2021-08-12 15:39:00|40.02|40.02|40|40|40.02|40.02|40|40|0
1628782750000|2021-08-12 15:39:10|40.01|40.01|40.02|40.02|40.02|40.02|40.01|40.01|0
1628782760000|2021-08-12 15:39:20|40.03|40.03|40.03|40.03|40.03|40.03|40.03|40.03|0
1628782770000|2021-08-12 15:39:30|39.99|39.99|39.98|39.98|39.99|39.99|39.98|39.98|0
1628782780000|2021-08-12 15:39:40|40|40|39.98|39.98|40|40|39.98|39.98|0
1628782790000|2021-08-12 15:39:50|39.99|39.99|39.96|39.96|39.99|39.99|39.96|39.96|0
1628782800000|2021-08-12 15:40:00|39.92|39.92|39.92|39.92|39.92|39.92|39.92|39.92|0
1628782810000|2021-08-12 15:40:10|39.9|39.9|39.94|39.94|39.94|39.94|39.9|39.9|0
1628782820000|2021-08-12 15:40:20|39.98|39.98|39.92|39.92|39.98|39.98|39.92|39.92|0
1628782830000|2021-08-12 15:40:30|39.93|39.93|39.9|39.9|39.93|39.93|39.9|39.9|0
1628782840000|2021-08-12 15:40:40|39.92|39.92|39.9|39.9|39.92|39.92|39.9|39.9|0
1628782850000|2021-08-12 15:40:50|39.91|39.91|39.95|39.95|39.95|39.95|39.91|39.91|0
1628782860000|2021-08-12 15:41:00|39.93|39.93|39.95|39.95|39.95|39.95|39.93|39.93|0
1628782870000|2021-08-12 15:41:10|39.97|39.97|39.97|39.97|39.97|39.97|39.97|39.97|0
1628782880000|2021-08-12 15:41:20|40|40|39.95|39.95|40|40|39.95|39.95|0
1628782890000|2021-08-12 15:41:30|39.98|39.98|39.97|39.97|39.98|39.98|39.97|39.97|0
1628782900000|2021-08-12 15:41:40|39.93|39.93|39.95|39.95|39.95|39.95|39.93|39.93|0
1628782910000|2021-08-12 15:41:50|40.02|40.02|39.98|39.98|40.02|40.02|39.98|39.98|0
1628782920000|2021-08-12 15:42:00|39.93|39.93|39.98|39.98|39.98|39.98|39.93|39.93|0
1628782930000|2021-08-12 15:42:10|39.96|39.96|39.97|39.97|39.97|39.97|39.96|39.96|0
1628782940000|2021-08-12 15:42:20|40|40|40|40|40|40|40|40|0
1628782960000|2021-08-12 15:42:40|39.97|39.97|39.97|39.97|39.97|39.97|39.97|39.97|0
1628782970000|2021-08-12 15:42:50|40.04|40.04|40.04|40.04|40.04|40.04|40.04|40.04|0
1628782980000|2021-08-12 15:43:00|40.1|40.1|40.09|40.09|40.1|40.1|40.09|40.09|0
1628782990000|2021-08-12 15:43:10|40.07|40.07|40.05|40.05|40.07|40.07|40.05|40.05|0
1628783000000|2021-08-12 15:43:20|40.08|40.08|40.05|40.05|40.08|40.08|40.05|40.05|0
1628783020000|2021-08-12 15:43:40|40.03|40.03|40.13|40.13|40.13|40.13|40.03|40.03|0
1628783030000|2021-08-12 15:43:50|40.11|40.11|40.16|40.16|40.16|40.16|40.11|40.11|0
1628783040000|2021-08-12 15:44:00|40.15|40.15|40.15|40.15|40.15|40.15|40.15|40.15|0
1628783050000|2021-08-12 15:44:10|40.16|40.16|40.13|40.13|40.16|40.16|40.13|40.13|0
1628783060000|2021-08-12 15:44:20|40.16|40.16|40.22|40.22|40.22|40.22|40.16|40.16|0
1628783070000|2021-08-12 15:44:30|40.12|40.12|40.08|40.08|40.12|40.12|40.08|40.08|0
1628783080000|2021-08-12 15:44:40|40.12|40.12|40.15|40.15|40.15|40.15|40.12|40.12|0
1628783090000|2021-08-12 15:44:50|40.2|40.2|40.15|40.15|40.2|40.2|40.15|40.15|0
1628783100000|2021-08-12 15:45:00|40.23|40.23|40.16|40.16|40.23|40.23|40.16|40.16|0
1628783110000|2021-08-12 15:45:10|40.15|40.15|40.19|40.19|40.19|40.19|40.15|40.15|0
1628783120000|2021-08-12 15:45:20|40.18|40.18|40.15|40.15|40.18|40.18|40.15|40.15|0
1628783130000|2021-08-12 15:45:30|40.12|40.12|40.11|40.11|40.12|40.12|40.11|40.11|0
1628783140000|2021-08-12 15:45:40|40.18|40.18|40.2|40.2|40.2|40.2|40.18|40.18|0
1628783150000|2021-08-12 15:45:50|40.13|40.13|40.12|40.12|40.13|40.13|40.12|40.12|0
1628783160000|2021-08-12 15:46:00|40.17|40.17|40.13|40.13|40.17|40.17|40.13|40.13|0
1628783170000|2021-08-12 15:46:10|40.14|40.14|40.14|40.14|40.14|40.14|40.14|40.14|0
1628783180000|2021-08-12 15:46:20|40.13|40.13|40.15|40.15|40.15|40.15|40.13|40.13|0
1628783190000|2021-08-12 15:46:30|40.13|40.13|40.13|40.13|40.13|40.13|40.13|40.13|0
1628783200000|2021-08-12 15:46:40|40.15|40.15|40.12|40.12|40.15|40.15|40.12|40.12|0
1628783210000|2021-08-12 15:46:50|40.15|40.15|40.13|40.13|40.15|40.15|40.13|40.13|0
1628783220000|2021-08-12 15:47:00|40.14|40.14|40.16|40.16|40.16|40.16|40.14|40.14|0
1628783230000|2021-08-12 15:47:10|40.12|40.12|40.12|40.12|40.12|40.12|40.12|40.12|0
1628783240000|2021-08-12 15:47:20|40.17|40.17|40.16|40.16|40.17|40.17|40.16|40.16|0
1628783250000|2021-08-12 15:47:30|40.19|40.19|40.15|40.15|40.19|40.19|40.15|40.15|0
1628783260000|2021-08-12 15:47:40|40.16|40.16|40.15|40.15|40.16|40.16|40.15|40.15|0
1628783270000|2021-08-12 15:47:50|40.16|40.16|40.18|40.18|40.18|40.18|40.16|40.16|0
1628783290000|2021-08-12 15:48:10|40.15|40.15|40.16|40.16|40.16|40.16|40.15|40.15|0
1628783300000|2021-08-12 15:48:20|40.18|40.18|40.18|40.18|40.18|40.18|40.18|40.18|0
1628783310000|2021-08-12 15:48:30|40.15|40.15|40.16|40.16|40.16|40.16|40.15|40.15|0
1628783320000|2021-08-12 15:48:40|40.12|40.12|40.15|40.15|40.15|40.15|40.12|40.12|0
1628783340000|2021-08-12 15:49:00|40.17|40.17|40.15|40.15|40.17|40.17|40.15|40.15|0
1628783350000|2021-08-12 15:49:10|40.19|40.19|40.19|40.19|40.19|40.19|40.19|40.19|0
1628783360000|2021-08-12 15:49:20|40.15|40.15|40.2|40.2|40.2|40.2|40.15|40.15|0
1628783370000|2021-08-12 15:49:30|40.22|40.22|40.2|40.2|40.22|40.22|40.2|40.2|0
1628783380000|2021-08-12 15:49:40|40.19|40.19|40.18|40.18|40.19|40.19|40.18|40.18|0
1628783390000|2021-08-12 15:49:50|40.14|40.14|40.14|40.14|40.14|40.14|40.14|40.14|0
1628783400000|2021-08-12 15:50:00|40.16|40.16|40.19|40.19|40.19|40.19|40.16|40.16|0
1628783410000|2021-08-12 15:50:10|40.14|40.14|40.21|40.21|40.21|40.21|40.14|40.14|0
1628783420000|2021-08-12 15:50:20|40.15|40.15|40.18|40.18|40.18|40.18|40.15|40.15|0
1628783430000|2021-08-12 15:50:30|40.15|40.15|40.15|40.15|40.15|40.15|40.15|40.15|0
1628783440000|2021-08-12 15:50:40|40.18|40.18|40.15|40.15|40.18|40.18|40.15|40.15|0
1628783450000|2021-08-12 15:50:50|40.17|40.17|40.15|40.15|40.17|40.17|40.15|40.15|0
1628783460000|2021-08-12 15:51:00|40.16|40.16|40.13|40.13|40.16|40.16|40.13|40.13|0
1628783470000|2021-08-12 15:51:10|40.15|40.15|40.15|40.15|40.15|40.15|40.15|40.15|0
1628783480000|2021-08-12 15:51:20|40.14|40.14|40.16|40.16|40.16|40.16|40.14|40.14|0
1628783490000|2021-08-12 15:51:30|40.13|40.13|40.16|40.16|40.16|40.16|40.13|40.13|0
1628783500000|2021-08-12 15:51:40|40.07|40.07|40.09|40.09|40.09|40.09|40.07|40.07|0
1628783510000|2021-08-12 15:51:50|40.1|40.1|40.03|40.03|40.1|40.1|40.03|40.03|0
1628783520000|2021-08-12 15:52:00|40.04|40.04|40.08|40.08|40.08|40.08|40.04|40.04|0
1628783530000|2021-08-12 15:52:10|40.04|40.04|40.07|40.07|40.07|40.07|40.04|40.04|0
1628783540000|2021-08-12 15:52:20|40.05|40.05|40.05|40.05|40.05|40.05|40.05|40.05|0
1628783550000|2021-08-12 15:52:30|40.1|40.1|40.1|40.1|40.1|40.1|40.1|40.1|0
1628783560000|2021-08-12 15:52:40|40.06|40.06|40.07|40.07|40.07|40.07|40.06|40.06|0
1628783570000|2021-08-12 15:52:50|40.02|40.02|40.01|40.01|40.02|40.02|40.01|40.01|0
1628783580000|2021-08-12 15:53:00|40.04|40.04|40|40|40.04|40.04|40|40|0
1628783600000|2021-08-12 15:53:20|40.01|40.01|39.99|39.99|40.01|40.01|39.99|39.99|0
1628783610000|2021-08-12 15:53:30|40.01|40.01|39.98|39.98|40.01|40.01|39.98|39.98|0
1628783620000|2021-08-12 15:53:40|39.97|39.97|39.97|39.97|39.97|39.97|39.97|39.97|0
1628783630000|2021-08-12 15:53:50|40.02|40.02|40.02|40.02|40.02|40.02|40.02|40.02|0
1628783640000|2021-08-12 15:54:00|39.95|39.95|39.99|39.99|39.99|39.99|39.95|39.95|0
1628783650000|2021-08-12 15:54:10|40|40|40|40|40|40|40|40|0
1628783660000|2021-08-12 15:54:20|39.97|39.97|39.95|39.95|39.97|39.97|39.95|39.95|0
1628783670000|2021-08-12 15:54:30|39.96|39.96|39.99|39.99|39.99|39.99|39.96|39.96|0
1628783680000|2021-08-12 15:54:40|39.96|39.96|39.97|39.97|39.97|39.97|39.96|39.96|0
1628783690000|2021-08-12 15:54:50|40|40|40|40|40|40|40|40|0
1628783700000|2021-08-12 15:55:00|39.93|39.93|39.93|39.93|39.93|39.93|39.93|39.93|0
1628783710000|2021-08-12 15:55:10|40.04|40.04|39.97|39.97|40.04|40.04|39.97|39.97|0
1628783730000|2021-08-12 15:55:30|39.99|39.99|39.96|39.96|39.99|39.99|39.96|39.96|0
1628783740000|2021-08-12 15:55:40|40|40|40.01|40.01|40.01|40.01|40|40|0
1628783750000|2021-08-12 15:55:50|40.04|40.04|40.02|40.02|40.04|40.04|40.02|40.02|0
1628783760000|2021-08-12 15:56:00|40|40|40|40|40|40|40|40|0
1628783770000|2021-08-12 15:56:10|40.01|40.01|39.97|39.97|40.01|40.01|39.97|39.97|0
1628783780000|2021-08-12 15:56:20|40.02|40.02|40.02|40.02|40.02|40.02|40.02|40.02|0
1628783790000|2021-08-12 15:56:30|40|40|40|40|40|40|40|40|0
1628783810000|2021-08-12 15:56:50|40.02|40.02|40.02|40.02|40.02|40.02|40.02|40.02|0
1628783830000|2021-08-12 15:57:10|40.03|40.03|40.05|40.05|40.05|40.05|40.03|40.03|0
1628783850000|2021-08-12 15:57:30|40.01|40.01|40.05|40.05|40.05|40.05|40.01|40.01|0
1628783860000|2021-08-12 15:57:40|40.06|40.06|40.05|40.05|40.06|40.06|40.05|40.05|0
1628783870000|2021-08-12 15:57:50|40.03|40.03|40.05|40.05|40.05|40.05|40.03|40.03|0
1628783890000|2021-08-12 15:58:10|40.03|40.03|40.02|40.02|40.03|40.03|40.02|40.02|0
1628783900000|2021-08-12 15:58:20|40.01|40.01|40.01|40.01|40.01|40.01|40.01|40.01|0
1628783910000|2021-08-12 15:58:30|39.97|39.97|39.95|39.95|39.97|39.97|39.95|39.95|0
1628783920000|2021-08-12 15:58:40|39.93|39.93|39.79|39.79|39.93|39.93|39.79|39.79|0
1628783930000|2021-08-12 15:58:50|39.78|39.78|39.73|39.73|39.78|39.78|39.73|39.73|0
1628783940000|2021-08-12 15:59:00|39.72|39.72|39.78|39.78|39.78|39.78|39.72|39.72|0
1628783950000|2021-08-12 15:59:10|39.72|39.72|39.74|39.74|39.74|39.74|39.72|39.72|0
1628783960000|2021-08-12 15:59:20|39.77|39.77|39.76|39.76|39.77|39.77|39.76|39.76|0
1628783970000|2021-08-12 15:59:30|39.74|39.74|39.72|39.72|39.74|39.74|39.72|39.72|0
1628783980000|2021-08-12 15:59:40|39.76|39.76|39.78|39.78|39.78|39.78|39.76|39.76|0
1628783990000|2021-08-12 15:59:50|39.74|39.74|39.74|39.74|39.74|39.74|39.74|39.74|0
1628784000000|2021-08-12 16:00:00|39.78|39.78|39.74|39.74|39.78|39.78|39.74|39.74|0
1628784010000|2021-08-12 16:00:10|39.76|39.76|39.76|39.76|39.76|39.76|39.76|39.76|0
1628784020000|2021-08-12 16:00:20|39.75|39.75|39.73|39.73|39.75|39.75|39.73|39.73|0
1628784030000|2021-08-12 16:00:30|39.72|39.72|39.82|39.82|39.82|39.82|39.72|39.72|0
1628784040000|2021-08-12 16:00:40|39.8|39.8|39.8|39.8|39.8|39.8|39.8|39.8|0
1628784050000|2021-08-12 16:00:50|39.81|39.81|39.75|39.75|39.81|39.81|39.75|39.75|0
1628784060000|2021-08-12 16:01:00|39.73|39.73|39.76|39.76|39.76|39.76|39.73|39.73|0
1628784070000|2021-08-12 16:01:10|39.74|39.74|39.76|39.76|39.76|39.76|39.74|39.74|0
1628784080000|2021-08-12 16:01:20|39.81|39.81|39.76|39.76|39.81|39.81|39.76|39.76|0
1628784090000|2021-08-12 16:01:30|39.79|39.79|39.79|39.79|39.79|39.79|39.79|39.79|0
1628784100000|2021-08-12 16:01:40|39.76|39.76|39.76|39.76|39.76|39.76|39.76|39.76|0
1628784110000|2021-08-12 16:01:50|39.83|39.83|39.81|39.81|39.83|39.83|39.81|39.81|0
1628784120000|2021-08-12 16:02:00|39.88|39.88|39.86|39.86|39.88|39.88|39.86|39.86|0
1628784130000|2021-08-12 16:02:10|39.84|39.84|39.81|39.81|39.84|39.84|39.81|39.81|0
1628784140000|2021-08-12 16:02:20|39.8|39.8|39.82|39.82|39.82|39.82|39.8|39.8|0
1628784150000|2021-08-12 16:02:30|39.84|39.84|39.78|39.78|39.84|39.84|39.78|39.78|0
1628784160000|2021-08-12 16:02:40|39.77|39.77|39.8|39.8|39.8|39.8|39.77|39.77|0
1628784170000|2021-08-12 16:02:50|39.82|39.82|39.81|39.81|39.82|39.82|39.81|39.81|0
1628784180000|2021-08-12 16:03:00|39.75|39.75|39.78|39.78|39.78|39.78|39.75|39.75|0
1628784190000|2021-08-12 16:03:10|39.79|39.79|39.81|39.81|39.81|39.81|39.79|39.79|0
1628784200000|2021-08-12 16:03:20|39.78|39.78|39.85|39.85|39.85|39.85|39.78|39.78|0
1628784210000|2021-08-12 16:03:30|39.78|39.78|39.81|39.81|39.81|39.81|39.78|39.78|0
1628784220000|2021-08-12 16:03:40|39.82|39.82|39.82|39.82|39.82|39.82|39.82|39.82|0
1628784230000|2021-08-12 16:03:50|39.75|39.75|39.81|39.81|39.81|39.81|39.75|39.75|0
1628784240000|2021-08-12 16:04:00|39.79|39.79|39.8|39.8|39.8|39.8|39.79|39.79|0
1628784250000|2021-08-12 16:04:10|39.79|39.79|39.78|39.78|39.79|39.79|39.78|39.78|0
1628784260000|2021-08-12 16:04:20|39.84|39.84|39.81|39.81|39.84|39.84|39.81|39.81|0
1628784270000|2021-08-12 16:04:30|39.84|39.84|39.84|39.84|39.84|39.84|39.84|39.84|0
1628784280000|2021-08-12 16:04:40|39.85|39.85|39.85|39.85|39.85|39.85|39.85|39.85|0
1628784290000|2021-08-12 16:04:50|39.82|39.82|39.84|39.84|39.84|39.84|39.82|39.82|0
1628784300000|2021-08-12 16:05:00|39.82|39.82|39.82|39.82|39.82|39.82|39.82|39.82|0
1628784310000|2021-08-12 16:05:10|39.9|39.9|39.83|39.83|39.9|39.9|39.83|39.83|0
1628784320000|2021-08-12 16:05:20|39.86|39.86|39.88|39.88|39.88|39.88|39.86|39.86|0
1628784340000|2021-08-12 16:05:40|39.9|39.9|39.9|39.9|39.9|39.9|39.9|39.9|0
1628784350000|2021-08-12 16:05:50|39.89|39.89|39.95|39.95|39.95|39.95|39.89|39.89|0
1628784360000|2021-08-12 16:06:00|40.03|40.03|39.97|39.97|40.03|40.03|39.97|39.97|0
1628784370000|2021-08-12 16:06:10|40.05|40.05|40|40|40.05|40.05|40|40|0
1628784380000|2021-08-12 16:06:20|40.1|40.1|40.08|40.08|40.1|40.1|40.08|40.08|0
1628784390000|2021-08-12 16:06:30|40.05|40.05|40.05|40.05|40.05|40.05|40.05|40.05|0
1628784400000|2021-08-12 16:06:40|40|40|40.03|40.03|40.03|40.03|40|40|0
1628784410000|2021-08-12 16:06:50|40.02|40.02|39.96|39.96|40.02|40.02|39.96|39.96|0
1628784420000|2021-08-12 16:07:00|39.97|39.97|40|40|40|40|39.97|39.97|0
1628784430000|2021-08-12 16:07:10|39.97|39.97|39.95|39.95|39.97|39.97|39.95|39.95|0
1628784440000|2021-08-12 16:07:20|39.93|39.93|39.97|39.97|39.97|39.97|39.93|39.93|0
1628784450000|2021-08-12 16:07:30|39.95|39.95|40|40|40|40|39.95|39.95|0
1628784460000|2021-08-12 16:07:40|39.98|39.98|40|40|40|40|39.98|39.98|0
1628784470000|2021-08-12 16:07:50|40.05|40.05|40.1|40.1|40.1|40.1|40.05|40.05|0
1628784480000|2021-08-12 16:08:00|40.08|40.08|40.09|40.09|40.09|40.09|40.08|40.08|0
1628784490000|2021-08-12 16:08:10|40.06|40.06|40.07|40.07|40.07|40.07|40.06|40.06|0
1628784510000|2021-08-12 16:08:30|40.04|40.04|40.03|40.03|40.04|40.04|40.03|40.03|0
1628784520000|2021-08-12 16:08:40|40.04|40.04|40.04|40.04|40.04|40.04|40.04|40.04|0
1628784530000|2021-08-12 16:08:50|40.05|40.05|40.05|40.05|40.05|40.05|40.05|40.05|0
1628784540000|2021-08-12 16:09:00|39.97|39.97|40.05|40.05|40.05|40.05|39.97|39.97|0
1628784550000|2021-08-12 16:09:10|40.03|40.03|40|40|40.03|40.03|40|40|0
1628784570000|2021-08-12 16:09:30|40.02|40.02|39.98|39.98|40.02|40.02|39.98|39.98|0
1628784580000|2021-08-12 16:09:40|40|40|40.01|40.01|40.01|40.01|40|40|0
1628784590000|2021-08-12 16:09:50|39.99|39.99|40.02|40.02|40.02|40.02|39.99|39.99|0
1628784600000|2021-08-12 16:10:00|40.03|40.03|40.07|40.07|40.07|40.07|40.03|40.03|0
1628784610000|2021-08-12 16:10:10|40.03|40.03|40.06|40.06|40.06|40.06|40.03|40.03|0
1628784620000|2021-08-12 16:10:20|40.08|40.08|40.1|40.1|40.1|40.1|40.08|40.08|0
1628784630000|2021-08-12 16:10:30|40.09|40.09|40.07|40.07|40.09|40.09|40.07|40.07|0
1628784640000|2021-08-12 16:10:40|40.09|40.09|40.06|40.06|40.09|40.09|40.06|40.06|0
1628784660000|2021-08-12 16:11:00|40.09|40.09|40.03|40.03|40.09|40.09|40.03|40.03|0
1628784670000|2021-08-12 16:11:10|40.11|40.11|40.1|40.1|40.11|40.11|40.1|40.1|0
1628784680000|2021-08-12 16:11:20|40.15|40.15|40.15|40.15|40.15|40.15|40.15|40.15|0
1628784690000|2021-08-12 16:11:30|40.2|40.2|40.19|40.19|40.2|40.2|40.19|40.19|0
1628784700000|2021-08-12 16:11:40|40.13|40.13|40.11|40.11|40.13|40.13|40.11|40.11|0
1628784710000|2021-08-12 16:11:50|40.15|40.15|40.13|40.13|40.15|40.15|40.13|40.13|0
1628784730000|2021-08-12 16:12:10|40.15|40.15|40.15|40.15|40.15|40.15|40.15|40.15|0
1628784740000|2021-08-12 16:12:20|40.13|40.13|40.21|40.21|40.21|40.21|40.13|40.13|0
1628784750000|2021-08-12 16:12:30|40.19|40.19|40.19|40.19|40.19|40.19|40.19|40.19|0
1628784760000|2021-08-12 16:12:40|40.2|40.2|40.15|40.15|40.2|40.2|40.15|40.15|0
1628784770000|2021-08-12 16:12:50|40.18|40.18|40.18|40.18|40.18|40.18|40.18|40.18|0
1628784780000|2021-08-12 16:13:00|40.15|40.15|40.15|40.15|40.15|40.15|40.15|40.15|0
1628784790000|2021-08-12 16:13:10|40.13|40.13|40.15|40.15|40.15|40.15|40.13|40.13|0
1628784800000|2021-08-12 16:13:20|40.17|40.17|40.18|40.18|40.18|40.18|40.17|40.17|0
1628784810000|2021-08-12 16:13:30|40.19|40.19|40.19|40.19|40.19|40.19|40.19|40.19|0
1628784820000|2021-08-12 16:13:40|40.2|40.2|40.21|40.21|40.21|40.21|40.2|40.2|0
1628784830000|2021-08-12 16:13:50|40.18|40.18|40.18|40.18|40.18|40.18|40.18|40.18|0
1628784840000|2021-08-12 16:14:00|40.23|40.23|40.25|40.25|40.25|40.25|40.23|40.23|0
1628784850000|2021-08-12 16:14:10|40.31|40.31|40.26|40.26|40.31|40.31|40.26|40.26|0
1628784860000|2021-08-12 16:14:20|40.31|40.31|40.31|40.31|40.31|40.31|40.31|40.31|0
1628784870000|2021-08-12 16:14:30|40.29|40.29|40.29|40.29|40.29|40.29|40.29|40.29|0
1628784880000|2021-08-12 16:14:40|40.3|40.3|40.35|40.35|40.35|40.35|40.3|40.3|0
1628784890000|2021-08-12 16:14:50|40.36|40.36|40.37|40.37|40.37|40.37|40.36|40.36|0
1628784900000|2021-08-12 16:15:00|40.4|40.4|40.43|40.43|40.43|40.43|40.4|40.4|0
1628784910000|2021-08-12 16:15:10|40.48|40.48|40.51|40.51|40.51|40.51|40.48|40.48|0
1628784920000|2021-08-12 16:15:20|40.48|40.48|40.46|40.46|40.48|40.48|40.46|40.46|0
1628784930000|2021-08-12 16:15:30|40.39|40.39|40.39|40.39|40.39|40.39|40.39|40.39|0
1628784940000|2021-08-12 16:15:40|40.37|40.37|40.35|40.35|40.37|40.37|40.35|40.35|0
1628784950000|2021-08-12 16:15:50|40.32|40.32|40.37|40.37|40.37|40.37|40.32|40.32|0
1628784960000|2021-08-12 16:16:00|40.43|40.43|40.41|40.41|40.43|40.43|40.41|40.41|0
1628784970000|2021-08-12 16:16:10|40.45|40.45|40.47|40.47|40.47|40.47|40.45|40.45|0
1628784980000|2021-08-12 16:16:20|40.44|40.44|40.45|40.45|40.45|40.45|40.44|40.44|0
1628784990000|2021-08-12 16:16:30|40.48|40.48|40.5|40.5|40.5|40.5|40.48|40.48|0
1628785000000|2021-08-12 16:16:40|40.43|40.43|40.46|40.46|40.46|40.46|40.43|40.43|0
1628785030000|2021-08-12 16:17:10|40.42|40.42|40.41|40.41|40.42|40.42|40.41|40.41|0
1628785040000|2021-08-12 16:17:20|40.42|40.42|40.42|40.42|40.42|40.42|40.42|40.42|0
1628785050000|2021-08-12 16:17:30|40.4|40.4|40.42|40.42|40.42|40.42|40.4|40.4|0
1628785060000|2021-08-12 16:17:40|40.37|40.37|40.41|40.41|40.41|40.41|40.37|40.37|0
1628785070000|2021-08-12 16:17:50|40.38|40.38|40.4|40.4|40.4|40.4|40.38|40.38|0
1628785080000|2021-08-12 16:18:00|40.37|40.37|40.31|40.31|40.37|40.37|40.31|40.31|0
1628785090000|2021-08-12 16:18:10|40.35|40.35|40.32|40.32|40.35|40.35|40.32|40.32|0
1628785100000|2021-08-12 16:18:20|40.3|40.3|40.33|40.33|40.33|40.33|40.3|40.3|0
1628785110000|2021-08-12 16:18:30|40.38|40.38|40.39|40.39|40.39|40.39|40.38|40.38|0
1628785120000|2021-08-12 16:18:40|40.32|40.32|40.3|40.3|40.32|40.32|40.3|40.3|0
1628785130000|2021-08-12 16:18:50|40.29|40.29|40.28|40.28|40.29|40.29|40.28|40.28|0
1628785140000|2021-08-12 16:19:00|40.25|40.25|40.27|40.27|40.27|40.27|40.25|40.25|0
1628785150000|2021-08-12 16:19:10|40.24|40.24|40.27|40.27|40.27|40.27|40.24|40.24|0
1628785160000|2021-08-12 16:19:20|40.26|40.26|40.27|40.27|40.27|40.27|40.26|40.26|0
1628785170000|2021-08-12 16:19:30|40.22|40.22|40.2|40.2|40.22|40.22|40.2|40.2|0
1628785180000|2021-08-12 16:19:40|40.25|40.25|40.22|40.22|40.25|40.25|40.22|40.22|0
1628785190000|2021-08-12 16:19:50|40.25|40.25|40.23|40.23|40.25|40.25|40.23|40.23|0
1628785200000|2021-08-12 16:20:00|40.24|40.24|40.28|40.28|40.28|40.28|40.24|40.24|0
1628785210000|2021-08-12 16:20:10|40.27|40.27|40.27|40.27|40.27|40.27|40.27|40.27|0
1628785220000|2021-08-12 16:20:20|40.28|40.28|40.27|40.27|40.28|40.28|40.27|40.27|0
1628785230000|2021-08-12 16:20:30|40.29|40.29|40.26|40.26|40.29|40.29|40.26|40.26|0
1628785240000|2021-08-12 16:20:40|40.28|40.28|40.27|40.27|40.28|40.28|40.27|40.27|0
1628785250000|2021-08-12 16:20:50|40.23|40.23|40.23|40.23|40.23|40.23|40.23|40.23|0
1628785260000|2021-08-12 16:21:00|40.25|40.25|40.23|40.23|40.25|40.25|40.23|40.23|0
1628785280000|2021-08-12 16:21:20|40.25|40.25|40.25|40.25|40.25|40.25|40.25|40.25|0
1628785290000|2021-08-12 16:21:30|40.26|40.26|40.29|40.29|40.29|40.29|40.26|40.26|0
1628785300000|2021-08-12 16:21:40|40.28|40.28|40.26|40.26|40.28|40.28|40.26|40.26|0
1628785310000|2021-08-12 16:21:50|40.27|40.27|40.26|40.26|40.27|40.27|40.26|40.26|0
1628785320000|2021-08-12 16:22:00|40.24|40.24|40.28|40.28|40.28|40.28|40.24|40.24|0
1628785330000|2021-08-12 16:22:10|40.26|40.26|40.26|40.26|40.26|40.26|40.26|40.26|0
1628785340000|2021-08-12 16:22:20|40.29|40.29|40.35|40.35|40.35|40.35|40.29|40.29|0
1628785350000|2021-08-12 16:22:30|40.33|40.33|40.34|40.34|40.34|40.34|40.33|40.33|0
1628785360000|2021-08-12 16:22:40|40.32|40.32|40.35|40.35|40.35|40.35|40.32|40.32|0
1628785370000|2021-08-12 16:22:50|40.4|40.4|40.39|40.39|40.4|40.4|40.39|40.39|0
1628785380000|2021-08-12 16:23:00|40.42|40.42|40.42|40.42|40.42|40.42|40.42|40.42|0
1628785390000|2021-08-12 16:23:10|40.39|40.39|40.36|40.36|40.39|40.39|40.36|40.36|0
1628785400000|2021-08-12 16:23:20|40.45|40.45|40.36|40.36|40.45|40.45|40.36|40.36|0
1628785410000|2021-08-12 16:23:30|40.39|40.39|40.39|40.39|40.39|40.39|40.39|40.39|0
1628785420000|2021-08-12 16:23:40|40.42|40.42|40.42|40.42|40.42|40.42|40.42|40.42|0
1628785430000|2021-08-12 16:23:50|40.38|40.38|40.33|40.33|40.38|40.38|40.33|40.33|0
1628785440000|2021-08-12 16:24:00|40.35|40.35|40.35|40.35|40.35|40.35|40.35|40.35|0
1628785450000|2021-08-12 16:24:10|40.37|40.37|40.36|40.36|40.37|40.37|40.36|40.36|0
1628785460000|2021-08-12 16:24:20|40.37|40.37|40.37|40.37|40.37|40.37|40.37|40.37|0
1628785470000|2021-08-12 16:24:30|40.3|40.3|40.33|40.33|40.33|40.33|40.3|40.3|0
1628785480000|2021-08-12 16:24:40|40.35|40.35|40.39|40.39|40.39|40.39|40.35|40.35|0
1628785490000|2021-08-12 16:24:50|40.32|40.32|40.35|40.35|40.35|40.35|40.32|40.32|0
1628785500000|2021-08-12 16:25:00|40.32|40.32|40.32|40.32|40.32|40.32|40.32|40.32|0
1628785510000|2021-08-12 16:25:10|40.34|40.34|40.36|40.36|40.36|40.36|40.34|40.34|0
1628785520000|2021-08-12 16:25:20|40.35|40.35|40.35|40.35|40.35|40.35|40.35|40.35|0
1628785530000|2021-08-12 16:25:30|40.34|40.34|40.32|40.32|40.34|40.34|40.32|40.32|0
1628785540000|2021-08-12 16:25:40|40.35|40.35|40.32|40.32|40.35|40.35|40.32|40.32|0
1628785550000|2021-08-12 16:25:50|40.29|40.29|40.33|40.33|40.33|40.33|40.29|40.29|0
1628785560000|2021-08-12 16:26:00|40.31|40.31|40.3|40.3|40.31|40.31|40.3|40.3|0
1628785570000|2021-08-12 16:26:10|40.28|40.28|40.31|40.31|40.31|40.31|40.28|40.28|0
1628785580000|2021-08-12 16:26:20|40.27|40.27|40.3|40.3|40.3|40.3|40.27|40.27|0
1628785590000|2021-08-12 16:26:30|40.28|40.28|40.28|40.28|40.28|40.28|40.28|40.28|0
1628785600000|2021-08-12 16:26:40|40.29|40.29|40.25|40.25|40.29|40.29|40.25|40.25|0
1628785610000|2021-08-12 16:26:50|40.17|40.17|40.21|40.21|40.21|40.21|40.17|40.17|0
1628785620000|2021-08-12 16:27:00|40.19|40.19|40.15|40.15|40.19|40.19|40.15|40.15|0
1628785630000|2021-08-12 16:27:10|40.11|40.11|40.11|40.11|40.11|40.11|40.11|40.11|0
1628785640000|2021-08-12 16:27:20|40.09|40.09|40.09|40.09|40.09|40.09|40.09|40.09|0
1628785650000|2021-08-12 16:27:30|40.08|40.08|40.09|40.09|40.09|40.09|40.08|40.08|0
1628785660000|2021-08-12 16:27:40|40.05|40.05|40.05|40.05|40.05|40.05|40.05|40.05|0
1628785670000|2021-08-12 16:27:50|40.07|40.07|40.09|40.09|40.09|40.09|40.07|40.07|0
1628785690000|2021-08-12 16:28:10|40.06|40.06|39.95|39.95|40.06|40.06|39.95|39.95|0
1628785700000|2021-08-12 16:28:20|39.96|39.96|39.96|39.96|39.96|39.96|39.96|39.96|0
1628785710000|2021-08-12 16:28:30|40.02|40.02|40.07|40.07|40.07|40.07|40.02|40.02|0
1628785720000|2021-08-12 16:28:40|40.06|40.06|40.04|40.04|40.06|40.06|40.04|40.04|0
1628785730000|2021-08-12 16:28:50|39.98|39.98|40.04|40.04|40.04|40.04|39.98|39.98|0
1628785740000|2021-08-12 16:29:00|40.01|40.01|40.05|40.05|40.05|40.05|40.01|40.01|0
1628785750000|2021-08-12 16:29:10|40.09|40.09|40.09|40.09|40.09|40.09|40.09|40.09|0
1628785760000|2021-08-12 16:29:20|40.05|40.05|40.07|40.07|40.07|40.07|40.05|40.05|0
1628785770000|2021-08-12 16:29:30|40.08|40.08|40.05|40.05|40.08|40.08|40.05|40.05|0
1628785780000|2021-08-12 16:29:40|40.03|40.03|40.05|40.05|40.05|40.05|40.03|40.03|0
1628785790000|2021-08-12 16:29:50|40.08|40.08|40.08|40.08|40.08|40.08|40.08|40.08|0
1628785800000|2021-08-12 16:30:00|39.99|39.99|40.02|40.02|40.02|40.02|39.99|39.99|0
1628785810000|2021-08-12 16:30:10|40.05|40.05|40.05|40.05|40.05|40.05|40.05|40.05|0
1628785820000|2021-08-12 16:30:20|40.04|40.04|40.02|40.02|40.04|40.04|40.02|40.02|0
1628785830000|2021-08-12 16:30:30|40.04|40.04|40.02|40.02|40.04|40.04|40.02|40.02|0
1628785840000|2021-08-12 16:30:40|40|40|40.01|40.01|40.01|40.01|40|40|0
1628785850000|2021-08-12 16:30:50|40.08|40.08|40.03|40.03|40.08|40.08|40.03|40.03|0
1628785860000|2021-08-12 16:31:00|40.05|40.05|40.05|40.05|40.05|40.05|40.05|40.05|0
1628785880000|2021-08-12 16:31:20|40.04|40.04|40.05|40.05|40.05|40.05|40.04|40.04|0
1628785890000|2021-08-12 16:31:30|40.04|40.04|40.26|40.26|40.26|40.26|40.04|40.04|0
1628785900000|2021-08-12 16:31:40|40.2|40.2|40.15|40.15|40.2|40.2|40.15|40.15|0
1628785910000|2021-08-12 16:31:50|40.24|40.24|40.2|40.2|40.24|40.24|40.2|40.2|0
1628785920000|2021-08-12 16:32:00|40.21|40.21|40.21|40.21|40.21|40.21|40.21|40.21|0
1628785930000|2021-08-12 16:32:10|40.23|40.23|40.23|40.23|40.23|40.23|40.23|40.23|0
1628785940000|2021-08-12 16:32:20|40.22|40.22|40.2|40.2|40.22|40.22|40.2|40.2|0
1628785950000|2021-08-12 16:32:30|40.22|40.22|40.19|40.19|40.22|40.22|40.19|40.19|0
1628785960000|2021-08-12 16:32:40|40.17|40.17|40.11|40.11|40.17|40.17|40.11|40.11|0
1628785970000|2021-08-12 16:32:50|40.15|40.15|40.11|40.11|40.15|40.15|40.11|40.11|0
1628785980000|2021-08-12 16:33:00|40.15|40.15|40.11|40.11|40.15|40.15|40.11|40.11|0
1628785990000|2021-08-12 16:33:10|40.13|40.13|40.11|40.11|40.13|40.13|40.11|40.11|0
1628786000000|2021-08-12 16:33:20|40.08|40.08|40.06|40.06|40.08|40.08|40.06|40.06|0
1628786010000|2021-08-12 16:33:30|40.07|40.07|40.11|40.11|40.11|40.11|40.07|40.07|0
1628786020000|2021-08-12 16:33:40|40.05|40.05|40.1|40.1|40.1|40.1|40.05|40.05|0
1628786030000|2021-08-12 16:33:50|40.04|40.04|40.02|40.02|40.04|40.04|40.02|40.02|0
1628786040000|2021-08-12 16:34:00|40.05|40.05|40.05|40.05|40.05|40.05|40.05|40.05|0
1628786050000|2021-08-12 16:34:10|40.08|40.08|40.11|40.11|40.11|40.11|40.08|40.08|0
1628786060000|2021-08-12 16:34:20|40.08|40.08|40.1|40.1|40.1|40.1|40.08|40.08|0
1628786080000|2021-08-12 16:34:40|40.04|40.04|40.11|40.11|40.11|40.11|40.04|40.04|0
1628786090000|2021-08-12 16:34:50|40.05|40.05|40.05|40.05|40.05|40.05|40.05|40.05|0
1628786100000|2021-08-12 16:35:00|40.06|40.06|40.05|40.05|40.06|40.06|40.05|40.05|0
1628786110000|2021-08-12 16:35:10|40.08|40.08|40.11|40.11|40.11|40.11|40.08|40.08|0
1628786120000|2021-08-12 16:35:20|40.15|40.15|40.14|40.14|40.15|40.15|40.14|40.14|0
1628786130000|2021-08-12 16:35:30|40.15|40.15|40.18|40.18|40.18|40.18|40.15|40.15|0
1628786140000|2021-08-12 16:35:40|40.15|40.15|40.16|40.16|40.16|40.16|40.15|40.15|0
1628786150000|2021-08-12 16:35:50|40.15|40.15|40.15|40.15|40.15|40.15|40.15|40.15|0
1628786160000|2021-08-12 16:36:00|40.17|40.17|40.14|40.14|40.17|40.17|40.14|40.14|0
1628786170000|2021-08-12 16:36:10|40.08|40.08|40.1|40.1|40.1|40.1|40.08|40.08|0
1628786180000|2021-08-12 16:36:20|40.11|40.11|40.05|40.05|40.11|40.11|40.05|40.05|0
1628786190000|2021-08-12 16:36:30|40.04|40.04|40.05|40.05|40.05|40.05|40.04|40.04|0
1628786200000|2021-08-12 16:36:40|40.08|40.08|40.11|40.11|40.11|40.11|40.08|40.08|0
1628786210000|2021-08-12 16:36:50|40.06|40.06|40.07|40.07|40.07|40.07|40.06|40.06|0
1628786220000|2021-08-12 16:37:00|40.04|40.04|40.1|40.1|40.1|40.1|40.04|40.04|0
1628786230000|2021-08-12 16:37:10|40.11|40.11|40.11|40.11|40.11|40.11|40.11|40.11|0
1628786240000|2021-08-12 16:37:20|40.09|40.09|40.09|40.09|40.09|40.09|40.09|40.09|0
1628786250000|2021-08-12 16:37:30|40.15|40.15|40.11|40.11|40.15|40.15|40.11|40.11|0
1628786260000|2021-08-12 16:37:40|40.16|40.16|40.15|40.15|40.16|40.16|40.15|40.15|0
1628786270000|2021-08-12 16:37:50|40.19|40.19|40.2|40.2|40.2|40.2|40.19|40.19|0
1628786280000|2021-08-12 16:38:00|40.26|40.26|40.26|40.26|40.26|40.26|40.26|40.26|0
1628786290000|2021-08-12 16:38:10|40.23|40.23|40.2|40.2|40.23|40.23|40.2|40.2|0
1628786300000|2021-08-12 16:38:20|40.08|40.08|40.08|40.08|40.08|40.08|40.08|40.08|0
1628786310000|2021-08-12 16:38:30|40.17|40.17|40.18|40.18|40.18|40.18|40.17|40.17|0
1628786320000|2021-08-12 16:38:40|40.2|40.2|40.15|40.15|40.2|40.2|40.15|40.15|0
1628786330000|2021-08-12 16:38:50|40.19|40.19|40.13|40.13|40.19|40.19|40.13|40.13|0
1628786340000|2021-08-12 16:39:00|40.17|40.17|40.17|40.17|40.17|40.17|40.17|40.17|0
1628786350000|2021-08-12 16:39:10|40.16|40.16|40.17|40.17|40.17|40.17|40.16|40.16|0
1628786360000|2021-08-12 16:39:20|40.2|40.2|40.24|40.24|40.24|40.24|40.2|40.2|0
1628786370000|2021-08-12 16:39:30|40.2|40.2|40.22|40.22|40.22|40.22|40.2|40.2|0
1628786380000|2021-08-12 16:39:40|40.2|40.2|40.25|40.25|40.25|40.25|40.2|40.2|0
1628786390000|2021-08-12 16:39:50|40.3|40.3|40.3|40.3|40.3|40.3|40.3|40.3|0
1628786400000|2021-08-12 16:40:00|40.28|40.28|40.28|40.28|40.28|40.28|40.28|40.28|0
1628786410000|2021-08-12 16:40:10|40.24|40.24|40.31|40.31|40.31|40.31|40.24|40.24|0
1628786420000|2021-08-12 16:40:20|40.26|40.26|40.26|40.26|40.26|40.26|40.26|40.26|0
1628786430000|2021-08-12 16:40:30|40.32|40.32|40.33|40.33|40.33|40.33|40.32|40.32|0
1628786440000|2021-08-12 16:40:40|40.29|40.29|40.37|40.37|40.37|40.37|40.29|40.29|0
1628786450000|2021-08-12 16:40:50|40.33|40.33|40.36|40.36|40.36|40.36|40.33|40.33|0
1628786460000|2021-08-12 16:41:00|40.3|40.3|40.34|40.34|40.34|40.34|40.3|40.3|0
1628786480000|2021-08-12 16:41:20|40.36|40.36|40.36|40.36|40.36|40.36|40.36|40.36|0
1628786490000|2021-08-12 16:41:30|40.4|40.4|40.36|40.36|40.4|40.4|40.36|40.36|0
1628786500000|2021-08-12 16:41:40|40.37|40.37|40.37|40.37|40.37|40.37|40.37|40.37|0
1628786510000|2021-08-12 16:41:50|40.41|40.41|40.41|40.41|40.41|40.41|40.41|40.41|0
1628786520000|2021-08-12 16:42:00|40.36|40.36|40.34|40.34|40.36|40.36|40.34|40.34|0
1628786530000|2021-08-12 16:42:10|40.31|40.31|40.3|40.3|40.31|40.31|40.3|40.3|0
1628786540000|2021-08-12 16:42:20|40.31|40.31|40.35|40.35|40.35|40.35|40.31|40.31|0
1628786550000|2021-08-12 16:42:30|40.38|40.38|40.37|40.37|40.38|40.38|40.37|40.37|0
1628786560000|2021-08-12 16:42:40|40.31|40.31|40.35|40.35|40.35|40.35|40.31|40.31|0
1628786570000|2021-08-12 16:42:50|40.3|40.3|40.3|40.3|40.3|40.3|40.3|40.3|0
1628786580000|2021-08-12 16:43:00|40.32|40.32|40.28|40.28|40.32|40.32|40.28|40.28|0
1628786590000|2021-08-12 16:43:10|40.36|40.36|40.32|40.32|40.36|40.36|40.32|40.32|0
1628786600000|2021-08-12 16:43:20|40.29|40.29|40.29|40.29|40.29|40.29|40.29|40.29|0
1628786610000|2021-08-12 16:43:30|40.35|40.35|40.33|40.33|40.35|40.35|40.33|40.33|0
1628786620000|2021-08-12 16:43:40|40.31|40.31|40.36|40.36|40.36|40.36|40.31|40.31|0
1628786630000|2021-08-12 16:43:50|40.35|40.35|40.35|40.35|40.35|40.35|40.35|40.35|0
1628786640000|2021-08-12 16:44:00|40.36|40.36|40.36|40.36|40.36|40.36|40.36|40.36|0
1628786650000|2021-08-12 16:44:10|40.33|40.33|40.33|40.33|40.33|40.33|40.33|40.33|0
1628786660000|2021-08-12 16:44:20|40.35|40.35|40.33|40.33|40.35|40.35|40.33|40.33|0
1628786670000|2021-08-12 16:44:30|40.34|40.34|40.34|40.34|40.34|40.34|40.34|40.34|0
1628786680000|2021-08-12 16:44:40|40.32|40.32|40.34|40.34|40.34|40.34|40.32|40.32|0
1628786690000|2021-08-12 16:44:50|40.3|40.3|40.31|40.31|40.31|40.31|40.3|40.3|0
1628786700000|2021-08-12 16:45:00|40.3|40.3|40.3|40.3|40.3|40.3|40.3|40.3|0
1628786710000|2021-08-12 16:45:10|40.29|40.29|40.34|40.34|40.34|40.34|40.29|40.29|0
1628786720000|2021-08-12 16:45:20|40.29|40.29|40.28|40.28|40.29|40.29|40.28|40.28|0
1628786730000|2021-08-12 16:45:30|40.3|40.3|40.26|40.26|40.3|40.3|40.26|40.26|0
1628786740000|2021-08-12 16:45:40|40.3|40.3|40.29|40.29|40.3|40.3|40.29|40.29|0
1628786750000|2021-08-12 16:45:50|40.28|40.28|40.29|40.29|40.29|40.29|40.28|40.28|0
1628786770000|2021-08-12 16:46:10|40.3|40.3|40.24|40.24|40.3|40.3|40.24|40.24|0
1628786780000|2021-08-12 16:46:20|40.28|40.28|40.28|40.28|40.28|40.28|40.28|40.28|0
1628786790000|2021-08-12 16:46:30|40.3|40.3|40.27|40.27|40.3|40.3|40.27|40.27|0
1628786800000|2021-08-12 16:46:40|40.28|40.28|40.28|40.28|40.28|40.28|40.28|40.28|0
1628786810000|2021-08-12 16:46:50|40.27|40.27|40.25|40.25|40.27|40.27|40.25|40.25|0
1628786820000|2021-08-12 16:47:00|40.28|40.28|40.24|40.24|40.28|40.28|40.24|40.24|0
1628786830000|2021-08-12 16:47:10|40.23|40.23|40.21|40.21|40.23|40.23|40.21|40.21|0
1628786840000|2021-08-12 16:47:20|40.25|40.25|40.24|40.24|40.25|40.25|40.24|40.24|0
1628786850000|2021-08-12 16:47:30|40.2|40.2|40.2|40.2|40.2|40.2|40.2|40.2|0
1628786860000|2021-08-12 16:47:40|40.21|40.21|40.2|40.2|40.21|40.21|40.2|40.2|0
1628786870000|2021-08-12 16:47:50|40.15|40.15|40.2|40.2|40.2|40.2|40.15|40.15|0
1628786880000|2021-08-12 16:48:00|40.16|40.16|40.15|40.15|40.16|40.16|40.15|40.15|0
1628786890000|2021-08-12 16:48:10|40.16|40.16|40.18|40.18|40.18|40.18|40.16|40.16|0
1628786900000|2021-08-12 16:48:20|40.15|40.15|40.22|40.22|40.22|40.22|40.15|40.15|0
1628786910000|2021-08-12 16:48:30|40.23|40.23|40.21|40.21|40.23|40.23|40.21|40.21|0
1628786920000|2021-08-12 16:48:40|40.18|40.18|40.2|40.2|40.2|40.2|40.18|40.18|0
1628786930000|2021-08-12 16:48:50|40.24|40.24|40.24|40.24|40.24|40.24|40.24|40.24|0
1628786940000|2021-08-12 16:49:00|40.2|40.2|40.2|40.2|40.2|40.2|40.2|40.2|0
1628786950000|2021-08-12 16:49:10|40.23|40.23|40.23|40.23|40.23|40.23|40.23|40.23|0
1628786960000|2021-08-12 16:49:20|40.22|40.22|40.23|40.23|40.23|40.23|40.22|40.22|0
1628786970000|2021-08-12 16:49:30|40.26|40.26|40.26|40.26|40.26|40.26|40.26|40.26|0
1628786980000|2021-08-12 16:49:40|40.24|40.24|40.26|40.26|40.26|40.26|40.24|40.24|0
1628786990000|2021-08-12 16:49:50|40.29|40.29|40.25|40.25|40.29|40.29|40.25|40.25|0
1628787000000|2021-08-12 16:50:00|40.28|40.28|40.28|40.28|40.28|40.28|40.28|40.28|0
1628787010000|2021-08-12 16:50:10|40.27|40.27|40.22|40.22|40.27|40.27|40.22|40.22|0
1628787020000|2021-08-12 16:50:20|40.25|40.25|40.2|40.2|40.25|40.25|40.2|40.2|0
1628787030000|2021-08-12 16:50:30|40.3|40.3|40.24|40.24|40.3|40.3|40.24|40.24|0
1628787040000|2021-08-12 16:50:40|40.19|40.19|40.19|40.19|40.19|40.19|40.19|40.19|0
1628787050000|2021-08-12 16:50:50|40.18|40.18|40.19|40.19|40.19|40.19|40.18|40.18|0
1628787060000|2021-08-12 16:51:00|40.17|40.17|40.16|40.16|40.17|40.17|40.16|40.16|0
1628787070000|2021-08-12 16:51:10|40.18|40.18|40.18|40.18|40.18|40.18|40.18|40.18|0
1628787080000|2021-08-12 16:51:20|40.14|40.14|40.17|40.17|40.17|40.17|40.14|40.14|0
1628787090000|2021-08-12 16:51:30|40.14|40.14|40.16|40.16|40.16|40.16|40.14|40.14|0
1628787100000|2021-08-12 16:51:40|40.19|40.19|40.16|40.16|40.19|40.19|40.16|40.16|0
1628787110000|2021-08-12 16:51:50|40.2|40.2|40.2|40.2|40.2|40.2|40.2|40.2|0
1628787120000|2021-08-12 16:52:00|40.23|40.23|40.23|40.23|40.23|40.23|40.23|40.23|0
1628787130000|2021-08-12 16:52:10|40.21|40.21|40.21|40.21|40.21|40.21|40.21|40.21|0
1628787140000|2021-08-12 16:52:20|40.2|40.2|40.2|40.2|40.2|40.2|40.2|40.2|0
1628787150000|2021-08-12 16:52:30|40.25|40.25|40.25|40.25|40.25|40.25|40.25|40.25|0
1628787160000|2021-08-12 16:52:40|40.24|40.24|40.2|40.2|40.24|40.24|40.2|40.2|0
1628787170000|2021-08-12 16:52:50|40.22|40.22|40.2|40.2|40.22|40.22|40.2|40.2|0
1628787180000|2021-08-12 16:53:00|40.18|40.18|40.18|40.18|40.18|40.18|40.18|40.18|0
1628787190000|2021-08-12 16:53:10|40.2|40.2|40.2|40.2|40.2|40.2|40.2|40.2|0
1628787200000|2021-08-12 16:53:20|40.22|40.22|40.22|40.22|40.22|40.22|40.22|40.22|0
1628787210000|2021-08-12 16:53:30|40.32|40.32|40.28|40.28|40.32|40.32|40.28|40.28|0
1628787220000|2021-08-12 16:53:40|40.29|40.29|40.26|40.26|40.29|40.29|40.26|40.26|0
1628787230000|2021-08-12 16:53:50|40.15|40.15|40.13|40.13|40.15|40.15|40.13|40.13|0
1628787240000|2021-08-12 16:54:00|40.16|40.16|40.18|40.18|40.18|40.18|40.16|40.16|0
1628787250000|2021-08-12 16:54:10|40.24|40.24|40.21|40.21|40.24|40.24|40.21|40.21|0
1628787260000|2021-08-12 16:54:20|40.26|40.26|40.25|40.25|40.26|40.26|40.25|40.25|0
1628787270000|2021-08-12 16:54:30|40.22|40.22|40.24|40.24|40.24|40.24|40.22|40.22|0
1628787280000|2021-08-12 16:54:40|40.28|40.28|40.26|40.26|40.28|40.28|40.26|40.26|0
1628787290000|2021-08-12 16:54:50|40.28|40.28|40.28|40.28|40.28|40.28|40.28|40.28|0
1628787300000|2021-08-12 16:55:00|40.29|40.29|40.3|40.3|40.3|40.3|40.29|40.29|0
1628787310000|2021-08-12 16:55:10|40.32|40.32|40.31|40.31|40.32|40.32|40.31|40.31|0
1628787320000|2021-08-12 16:55:20|40.32|40.32|40.41|40.41|40.41|40.41|40.32|40.32|0
1628787330000|2021-08-12 16:55:30|40.43|40.43|40.41|40.41|40.43|40.43|40.41|40.41|0
1628787340000|2021-08-12 16:55:40|40.37|40.37|40.41|40.41|40.41|40.41|40.37|40.37|0
1628787350000|2021-08-12 16:55:50|40.71|40.71|40.74|40.74|40.74|40.74|40.71|40.71|0
1628787360000|2021-08-12 16:56:00|40.72|40.72|40.85|40.85|40.85|40.85|40.72|40.72|0
1628787370000|2021-08-12 16:56:10|40.76|40.76|40.49|40.49|40.76|40.76|40.49|40.49|0
1628787380000|2021-08-12 16:56:20|40.61|40.61|40.57|40.57|40.61|40.61|40.57|40.57|0
1628787390000|2021-08-12 16:56:30|40.64|40.64|40.6|40.6|40.64|40.64|40.6|40.6|0
1628787400000|2021-08-12 16:56:40|40.57|40.57|40.61|40.61|40.61|40.61|40.57|40.57|0
1628787410000|2021-08-12 16:56:50|40.6|40.6|40.59|40.59|40.6|40.6|40.59|40.59|0
1628787420000|2021-08-12 16:57:00|40.57|40.57|40.57|40.57|40.57|40.57|40.57|40.57|0
1628787430000|2021-08-12 16:57:10|40.54|40.54|40.52|40.52|40.54|40.54|40.52|40.52|0
1628787440000|2021-08-12 16:57:20|40.53|40.53|40.48|40.48|40.53|40.53|40.48|40.48|0
1628787450000|2021-08-12 16:57:30|40.53|40.53|40.52|40.52|40.53|40.53|40.52|40.52|0
1628787460000|2021-08-12 16:57:40|40.57|40.57|40.49|40.49|40.57|40.57|40.49|40.49|0
1628787470000|2021-08-12 16:57:50|40.54|40.54|40.49|40.49|40.54|40.54|40.49|40.49|0
1628787480000|2021-08-12 16:58:00|40.45|40.45|40.45|40.45|40.45|40.45|40.45|40.45|0
1628787490000|2021-08-12 16:58:10|40.47|40.47|40.46|40.46|40.47|40.47|40.46|40.46|0
1628787500000|2021-08-12 16:58:20|40.49|40.49|40.55|40.55|40.55|40.55|40.49|40.49|0
1628787510000|2021-08-12 16:58:30|40.54|40.54|40.52|40.52|40.54|40.54|40.52|40.52|0
1628787520000|2021-08-12 16:58:40|40.55|40.55|40.5|40.5|40.55|40.55|40.5|40.5|0
1628787530000|2021-08-12 16:58:50|40.45|40.45|40.48|40.48|40.48|40.48|40.45|40.45|0
1628787540000|2021-08-12 16:59:00|40.52|40.52|40.64|40.64|40.64|40.64|40.52|40.52|0
1628787550000|2021-08-12 16:59:10|40.61|40.61|40.61|40.61|40.61|40.61|40.61|40.61|0
1628787560000|2021-08-12 16:59:20|40.63|40.63|40.63|40.63|40.63|40.63|40.63|40.63|0
1628787570000|2021-08-12 16:59:30|40.55|40.55|40.57|40.57|40.57|40.57|40.55|40.55|0
1628787580000|2021-08-12 16:59:40|40.64|40.64|40.61|40.61|40.64|40.64|40.61|40.61|0
1628787590000|2021-08-12 16:59:50|40.53|40.53|40.55|40.55|40.55|40.55|40.53|40.53|0
1628787600000|2021-08-12 17:00:00|40.57|40.57|40.56|40.56|40.57|40.57|40.56|40.56|0
1628787610000|2021-08-12 17:00:10|40.6|40.6|40.53|40.53|40.6|40.6|40.53|40.53|0
1628787620000|2021-08-12 17:00:20|40.56|40.56|40.56|40.56|40.56|40.56|40.56|40.56|0
1628787630000|2021-08-12 17:00:30|40.54|40.54|40.54|40.54|40.54|40.54|40.54|40.54|0
1628787640000|2021-08-12 17:00:40|40.59|40.59|40.6|40.6|40.6|40.6|40.59|40.59|0
1628787650000|2021-08-12 17:00:50|40.56|40.56|40.64|40.64|40.64|40.64|40.56|40.56|0
1628787660000|2021-08-12 17:01:00|40.62|40.62|40.63|40.63|40.63|40.63|40.62|40.62|0
1628787670000|2021-08-12 17:01:10|40.65|40.65|40.65|40.65|40.65|40.65|40.65|40.65|0
1628787680000|2021-08-12 17:01:20|40.6|40.6|40.62|40.62|40.62|40.62|40.6|40.6|0
1628787690000|2021-08-12 17:01:30|40.56|40.56|40.58|40.58|40.58|40.58|40.56|40.56|0
1628787700000|2021-08-12 17:01:40|40.56|40.56|40.53|40.53|40.56|40.56|40.53|40.53|0
1628787710000|2021-08-12 17:01:50|40.56|40.56|40.55|40.55|40.56|40.56|40.55|40.55|0
1628787720000|2021-08-12 17:02:00|40.58|40.58|40.55|40.55|40.58|40.58|40.55|40.55|0
1628787730000|2021-08-12 17:02:10|40.59|40.59|40.55|40.55|40.59|40.59|40.55|40.55|0
1628787740000|2021-08-12 17:02:20|40.61|40.61|40.61|40.61|40.61|40.61|40.61|40.61|0
1628787750000|2021-08-12 17:02:30|40.62|40.62|40.62|40.62|40.62|40.62|40.62|40.62|0
1628787760000|2021-08-12 17:02:40|40.65|40.65|40.59|40.59|40.65|40.65|40.59|40.59|0
1628787770000|2021-08-12 17:02:50|40.66|40.66|40.64|40.64|40.66|40.66|40.64|40.64|0
1628787780000|2021-08-12 17:03:00|40.57|40.57|40.6|40.6|40.6|40.6|40.57|40.57|0
1628787790000|2021-08-12 17:03:10|40.57|40.57|40.54|40.54|40.57|40.57|40.54|40.54|0
1628787800000|2021-08-12 17:03:20|40.55|40.55|40.58|40.58|40.58|40.58|40.55|40.55|0
1628787810000|2021-08-12 17:03:30|40.51|40.51|40.51|40.51|40.51|40.51|40.51|40.51|0
1628787820000|2021-08-12 17:03:40|40.5|40.5|40.56|40.56|40.56|40.56|40.5|40.5|0
1628787830000|2021-08-12 17:03:50|40.51|40.51|40.55|40.55|40.55|40.55|40.51|40.51|0
1628787840000|2021-08-12 17:04:00|40.53|40.53|40.51|40.51|40.53|40.53|40.51|40.51|0
1628787850000|2021-08-12 17:04:10|40.55|40.55|40.48|40.48|40.55|40.55|40.48|40.48|0
1628787860000|2021-08-12 17:04:20|40.5|40.5|40.51|40.51|40.51|40.51|40.5|40.5|0
1628787880000|2021-08-12 17:04:40|40.47|40.47|40.47|40.47|40.47|40.47|40.47|40.47|0
1628787890000|2021-08-12 17:04:50|40.48|40.48|40.49|40.49|40.49|40.49|40.48|40.48|0
1628787900000|2021-08-12 17:05:00|40.46|40.46|40.45|40.45|40.46|40.46|40.45|40.45|0
1628787910000|2021-08-12 17:05:10|40.39|40.39|40.38|40.38|40.39|40.39|40.38|40.38|0
1628787920000|2021-08-12 17:05:20|40.45|40.45|40.45|40.45|40.45|40.45|40.45|40.45|0
1628787930000|2021-08-12 17:05:30|40.44|40.44|40.44|40.44|40.44|40.44|40.44|40.44|0
1628787940000|2021-08-12 17:05:40|40.4|40.4|40.4|40.4|40.4|40.4|40.4|40.4|0
1628787950000|2021-08-12 17:05:50|40.38|40.38|40.38|40.38|40.38|40.38|40.38|40.38|0
1628787960000|2021-08-12 17:06:00|40.46|40.46|40.47|40.47|40.47|40.47|40.46|40.46|0
1628787970000|2021-08-12 17:06:10|40.46|40.46|40.45|40.45|40.46|40.46|40.45|40.45|0
1628787980000|2021-08-12 17:06:20|40.48|40.48|40.48|40.48|40.48|40.48|40.48|40.48|0
1628787990000|2021-08-12 17:06:30|40.41|40.41|40.44|40.44|40.44|40.44|40.41|40.41|0
1628788000000|2021-08-12 17:06:40|40.4|40.4|40.47|40.47|40.47|40.47|40.4|40.4|0
1628788010000|2021-08-12 17:06:50|40.41|40.41|40.44|40.44|40.44|40.44|40.41|40.41|0
1628788020000|2021-08-12 17:07:00|40.41|40.41|40.44|40.44|40.44|40.44|40.41|40.41|0
1628788030000|2021-08-12 17:07:10|40.46|40.46|40.45|40.45|40.46|40.46|40.45|40.45|0
1628788040000|2021-08-12 17:07:20|40.49|40.49|40.47|40.47|40.49|40.49|40.47|40.47|0
1628788050000|2021-08-12 17:07:30|40.46|40.46|40.49|40.49|40.49|40.49|40.46|40.46|0
1628788060000|2021-08-12 17:07:40|40.41|40.41|40.41|40.41|40.41|40.41|40.41|40.41|0
1628788070000|2021-08-12 17:07:50|40.38|40.38|40.25|40.25|40.38|40.38|40.25|40.25|0
1628788080000|2021-08-12 17:08:00|40.35|40.35|40.32|40.32|40.35|40.35|40.32|40.32|0
1628788090000|2021-08-12 17:08:10|40.37|40.37|40.48|40.48|40.48|40.48|40.37|40.37|0
1628788100000|2021-08-12 17:08:20|40.35|40.35|40.48|40.48|40.48|40.48|40.35|40.35|0
1628788110000|2021-08-12 17:08:30|40.44|40.44|40.41|40.41|40.44|40.44|40.41|40.41|0
1628788120000|2021-08-12 17:08:40|40.38|40.38|40.37|40.37|40.38|40.38|40.37|40.37|0
1628788130000|2021-08-12 17:08:50|40.4|40.4|40.38|40.38|40.4|40.4|40.38|40.38|0
1628788140000|2021-08-12 17:09:00|40.33|40.33|40.33|40.33|40.33|40.33|40.33|40.33|0
1628788150000|2021-08-12 17:09:10|40.35|40.35|40.36|40.36|40.36|40.36|40.35|40.35|0
1628788160000|2021-08-12 17:09:20|40.32|40.32|40.32|40.32|40.32|40.32|40.32|40.32|0
1628788170000|2021-08-12 17:09:30|40.33|40.33|40.35|40.35|40.35|40.35|40.33|40.33|0
1628788180000|2021-08-12 17:09:40|40.36|40.36|40.36|40.36|40.36|40.36|40.36|40.36|0
1628788190000|2021-08-12 17:09:50|40.35|40.35|40.33|40.33|40.35|40.35|40.33|40.33|0
1628788200000|2021-08-12 17:10:00|40.35|40.35|40.3|40.3|40.35|40.35|40.3|40.3|0
1628788210000|2021-08-12 17:10:10|40.28|40.28|40.2|40.2|40.28|40.28|40.2|40.2|0
1628788220000|2021-08-12 17:10:20|40.23|40.23|40.25|40.25|40.25|40.25|40.23|40.23|0
1628788230000|2021-08-12 17:10:30|40.19|40.19|40.24|40.24|40.24|40.24|40.19|40.19|0
1628788240000|2021-08-12 17:10:40|40.23|40.23|40.26|40.26|40.26|40.26|40.23|40.23|0
1628788250000|2021-08-12 17:10:50|40.21|40.21|40.26|40.26|40.26|40.26|40.21|40.21|0
1628788260000|2021-08-12 17:11:00|40.22|40.22|40.25|40.25|40.25|40.25|40.22|40.22|0
1628788270000|2021-08-12 17:11:10|40.24|40.24|40.11|40.11|40.24|40.24|40.11|40.11|0
1628788280000|2021-08-12 17:11:20|40.12|40.12|40.19|40.19|40.19|40.19|40.12|40.12|0
1628788290000|2021-08-12 17:11:30|40.17|40.17|40.14|40.14|40.17|40.17|40.14|40.14|0
1628788300000|2021-08-12 17:11:40|40.12|40.12|40.12|40.12|40.12|40.12|40.12|40.12|0
1628788310000|2021-08-12 17:11:50|40.14|40.14|40.1|40.1|40.14|40.14|40.1|40.1|0
1628788320000|2021-08-12 17:12:00|40.18|40.18|40.2|40.2|40.2|40.2|40.18|40.18|0
1628788330000|2021-08-12 17:12:10|40.17|40.17|40.15|40.15|40.17|40.17|40.15|40.15|0
1628788340000|2021-08-12 17:12:20|40.17|40.17|40.15|40.15|40.17|40.17|40.15|40.15|0
1628788350000|2021-08-12 17:12:30|40.11|40.11|40.09|40.09|40.11|40.11|40.09|40.09|0
1628788360000|2021-08-12 17:12:40|40.1|40.1|39.99|39.99|40.1|40.1|39.99|39.99|0
1628788370000|2021-08-12 17:12:50|40.02|40.02|39.99|39.99|40.02|40.02|39.99|39.99|0
1628788380000|2021-08-12 17:13:00|39.95|39.95|39.98|39.98|39.98|39.98|39.95|39.95|0
1628788390000|2021-08-12 17:13:10|39.99|39.99|39.97|39.97|39.99|39.99|39.97|39.97|0
1628788400000|2021-08-12 17:13:20|39.98|39.98|40.01|40.01|40.01|40.01|39.98|39.98|0
1628788410000|2021-08-12 17:13:30|39.99|39.99|39.99|39.99|39.99|39.99|39.99|39.99|0
1628788420000|2021-08-12 17:13:40|40.01|40.01|40|40|40.01|40.01|40|40|0
1628788430000|2021-08-12 17:13:50|40.03|40.03|40.03|40.03|40.03|40.03|40.03|40.03|0
1628788440000|2021-08-12 17:14:00|40|40|40.02|40.02|40.02|40.02|40|40|0
1628788450000|2021-08-12 17:14:10|39.99|39.99|40.01|40.01|40.01|40.01|39.99|39.99|0
1628788460000|2021-08-12 17:14:20|39.99|39.99|40.01|40.01|40.01|40.01|39.99|39.99|0
1628788470000|2021-08-12 17:14:30|39.98|39.98|39.95|39.95|39.98|39.98|39.95|39.95|0
1628788480000|2021-08-12 17:14:40|40|40|39.99|39.99|40|40|39.99|39.99|0
1628788490000|2021-08-12 17:14:50|40.02|40.02|40.02|40.02|40.02|40.02|40.02|40.02|0
1628788500000|2021-08-12 17:15:00|39.99|39.99|39.99|39.99|39.99|39.99|39.99|39.99|0
1628788510000|2021-08-12 17:15:10|40|40|40.02|40.02|40.02|40.02|40|40|0
1628788520000|2021-08-12 17:15:20|40.11|40.11|40.11|40.11|40.11|40.11|40.11|40.11|0
1628788530000|2021-08-12 17:15:30|40.08|40.08|40.15|40.15|40.15|40.15|40.08|40.08|0
1628788540000|2021-08-12 17:15:40|40.13|40.13|40.13|40.13|40.13|40.13|40.13|40.13|0
1628788550000|2021-08-12 17:15:50|40.18|40.18|40.14|40.14|40.18|40.18|40.14|40.14|0
1628788560000|2021-08-12 17:16:00|40.11|40.11|40.13|40.13|40.13|40.13|40.11|40.11|0
1628788570000|2021-08-12 17:16:10|40.12|40.12|40.11|40.11|40.12|40.12|40.11|40.11|0
1628788580000|2021-08-12 17:16:20|40.08|40.08|40.08|40.08|40.08|40.08|40.08|40.08|0
1628788590000|2021-08-12 17:16:30|40.09|40.09|40.09|40.09|40.09|40.09|40.09|40.09|0
1628788600000|2021-08-12 17:16:40|40.36|40.36|40.35|40.35|40.36|40.36|40.35|40.35|0
1628788610000|2021-08-12 17:16:50|40.36|40.36|40.35|40.35|40.36|40.36|40.35|40.35|0
1628788620000|2021-08-12 17:17:00|40.3|40.3|40.33|40.33|40.33|40.33|40.3|40.3|0
1628788630000|2021-08-12 17:17:10|40.32|40.32|40.27|40.27|40.32|40.32|40.27|40.27|0
1628788640000|2021-08-12 17:17:20|40.3|40.3|40.28|40.28|40.3|40.3|40.28|40.28|0
1628788650000|2021-08-12 17:17:30|40.3|40.3|40.3|40.3|40.3|40.3|40.3|40.3|0
1628788660000|2021-08-12 17:17:40|40.31|40.31|40.28|40.28|40.31|40.31|40.28|40.28|0
1628788670000|2021-08-12 17:17:50|40.3|40.3|40.32|40.32|40.32|40.32|40.3|40.3|0
1628788680000|2021-08-12 17:18:00|40.36|40.36|40.37|40.37|40.37|40.37|40.36|40.36|0
1628788690000|2021-08-12 17:18:10|40.35|40.35|40.45|40.45|40.45|40.45|40.35|40.35|0
1628788700000|2021-08-12 17:18:20|40.4|40.4|40.42|40.42|40.42|40.42|40.4|40.4|0
1628788710000|2021-08-12 17:18:30|40.37|40.37|40.42|40.42|40.42|40.42|40.37|40.37|0
1628788720000|2021-08-12 17:18:40|40.35|40.35|40.32|40.32|40.35|40.35|40.32|40.32|0
1628788730000|2021-08-12 17:18:50|40.41|40.41|40.39|40.39|40.41|40.41|40.39|40.39|0
1628788740000|2021-08-12 17:19:00|40.41|40.41|40.43|40.43|40.43|40.43|40.41|40.41|0
1628788750000|2021-08-12 17:19:10|40.45|40.45|40.32|40.32|40.45|40.45|40.32|40.32|0
1628788760000|2021-08-12 17:19:20|40.4|40.4|40.38|40.38|40.4|40.4|40.38|40.38|0
1628788770000|2021-08-12 17:19:30|40.4|40.4|40.36|40.36|40.4|40.4|40.36|40.36|0
1628788780000|2021-08-12 17:19:40|40.35|40.35|40.38|40.38|40.38|40.38|40.35|40.35|0
1628788790000|2021-08-12 17:19:50|40.41|40.41|40.41|40.41|40.41|40.41|40.41|40.41|0
1628788800000|2021-08-12 17:20:00|40.38|40.38|40.35|40.35|40.38|40.38|40.35|40.35|0
1628788810000|2021-08-12 17:20:10|40.36|40.36|40.36|40.36|40.36|40.36|40.36|40.36|0
1628788820000|2021-08-12 17:20:20|40.38|40.38|40.42|40.42|40.42|40.42|40.38|40.38|0
1628788830000|2021-08-12 17:20:30|40.4|40.4|40.41|40.41|40.41|40.41|40.4|40.4|0
1628788840000|2021-08-12 17:20:40|40.33|40.33|40.41|40.41|40.41|40.41|40.33|40.33|0
1628788850000|2021-08-12 17:20:50|40.37|40.37|40.38|40.38|40.38|40.38|40.37|40.37|0
1628788860000|2021-08-12 17:21:00|40.37|40.37|40.4|40.4|40.4|40.4|40.37|40.37|0
1628788870000|2021-08-12 17:21:10|40.38|40.38|40.38|40.38|40.38|40.38|40.38|40.38|0
1628788890000|2021-08-12 17:21:30|40.41|40.41|40.31|40.31|40.41|40.41|40.31|40.31|0
1628788900000|2021-08-12 17:21:40|40.34|40.34|40.32|40.32|40.34|40.34|40.32|40.32|0
1628788910000|2021-08-12 17:21:50|40.3|40.3|40.28|40.28|40.3|40.3|40.28|40.28|0
1628788920000|2021-08-12 17:22:00|40.3|40.3|40.34|40.34|40.34|40.34|40.3|40.3|0
1628788930000|2021-08-12 17:22:10|40.31|40.31|40.36|40.36|40.36|40.36|40.31|40.31|0
1628788940000|2021-08-12 17:22:20|40.33|40.33|40.33|40.33|40.33|40.33|40.33|40.33|0
1628788950000|2021-08-12 17:22:30|40.38|40.38|40.38|40.38|40.38|40.38|40.38|40.38|0
1628788960000|2021-08-12 17:22:40|40.41|40.41|40.28|40.28|40.41|40.41|40.28|40.28|0
1628788970000|2021-08-12 17:22:50|40.31|40.31|40.34|40.34|40.34|40.34|40.31|40.31|0
1628788980000|2021-08-12 17:23:00|40.37|40.37|40.38|40.38|40.38|40.38|40.37|40.37|0
1628788990000|2021-08-12 17:23:10|40.35|40.35|40.33|40.33|40.35|40.35|40.33|40.33|0
1628789000000|2021-08-12 17:23:20|40.4|40.4|40.4|40.4|40.4|40.4|40.4|40.4|0
1628789010000|2021-08-12 17:23:30|40.37|40.37|40.4|40.4|40.4|40.4|40.37|40.37|0
1628789020000|2021-08-12 17:23:40|40.35|40.35|40.29|40.29|40.35|40.35|40.29|40.29|0
1628789030000|2021-08-12 17:23:50|40.28|40.28|40.28|40.28|40.28|40.28|40.28|40.28|0
1628789040000|2021-08-12 17:24:00|40.32|40.32|40.32|40.32|40.32|40.32|40.32|40.32|0
1628789050000|2021-08-12 17:24:10|40.28|40.28|40.28|40.28|40.28|40.28|40.28|40.28|0
1628789060000|2021-08-12 17:24:20|40.3|40.3|40.3|40.3|40.3|40.3|40.3|40.3|0
1628789070000|2021-08-12 17:24:30|40.29|40.29|40.35|40.35|40.35|40.35|40.29|40.29|0
1628789080000|2021-08-12 17:24:40|40.33|40.33|40.34|40.34|40.34|40.34|40.33|40.33|0
1628789090000|2021-08-12 17:24:50|40.32|40.32|40.36|40.36|40.36|40.36|40.32|40.32|0
1628789100000|2021-08-12 17:25:00|40.56|40.56|40.53|40.53|40.56|40.56|40.53|40.53|0
1628789110000|2021-08-12 17:25:10|40.51|40.51|40.56|40.56|40.56|40.56|40.51|40.51|0
1628789120000|2021-08-12 17:25:20|40.49|40.49|40.45|40.45|40.49|40.49|40.45|40.45|0
1628789130000|2021-08-12 17:25:30|40.43|40.43|40.43|40.43|40.43|40.43|40.43|40.43|0
1628789140000|2021-08-12 17:25:40|40.41|40.41|40.44|40.44|40.44|40.44|40.41|40.41|0
1628789150000|2021-08-12 17:25:50|40.41|40.41|40.41|40.41|40.41|40.41|40.41|40.41|0
1628789160000|2021-08-12 17:26:00|40.45|40.45|40.41|40.41|40.45|40.45|40.41|40.41|0
1628789180000|2021-08-12 17:26:20|40.43|40.43|40.43|40.43|40.43|40.43|40.43|40.43|0
1628789190000|2021-08-12 17:26:30|40.42|40.42|40.41|40.41|40.42|40.42|40.41|40.41|0
1628789200000|2021-08-12 17:26:40|40.43|40.43|40.43|40.43|40.43|40.43|40.43|40.43|0
1628789210000|2021-08-12 17:26:50|40.41|40.41|40.41|40.41|40.41|40.41|40.41|40.41|0
1628789220000|2021-08-12 17:27:00|40.45|40.45|40.43|40.43|40.45|40.45|40.43|40.43|0
1628789230000|2021-08-12 17:27:10|40.41|40.41|40.41|40.41|40.41|40.41|40.41|40.41|0
1628789240000|2021-08-12 17:27:20|40.42|40.42|40.43|40.43|40.43|40.43|40.42|40.42|0
1628789250000|2021-08-12 17:27:30|40.41|40.41|40.46|40.46|40.46|40.46|40.41|40.41|0
1628789260000|2021-08-12 17:27:40|40.39|40.39|40.4|40.4|40.4|40.4|40.39|40.39|0
1628789270000|2021-08-12 17:27:50|40.37|40.37|40.37|40.37|40.37|40.37|40.37|40.37|0
1628789280000|2021-08-12 17:28:00|40.38|40.38|40.42|40.42|40.42|40.42|40.38|40.38|0
1628789290000|2021-08-12 17:28:10|40.35|40.35|40.39|40.39|40.39|40.39|40.35|40.35|0
1628789300000|2021-08-12 17:28:20|40.38|40.38|40.36|40.36|40.38|40.38|40.36|40.36|0
1628789310000|2021-08-12 17:28:30|40.43|40.43|40.43|40.43|40.43|40.43|40.43|40.43|0
1628789330000|2021-08-12 17:28:50|40.42|40.42|40.36|40.36|40.42|40.42|40.36|40.36|0
1628789340000|2021-08-12 17:29:00|40.42|40.42|40.42|40.42|40.42|40.42|40.42|40.42|0
1628789350000|2021-08-12 17:29:10|40.41|40.41|40.41|40.41|40.41|40.41|40.41|40.41|0
1628789360000|2021-08-12 17:29:20|40.4|40.4|40.37|40.37|40.4|40.4|40.37|40.37|0
1628789380000|2021-08-12 17:29:40|40.42|40.42|40.42|40.42|40.42|40.42|40.42|40.42|0
1628789390000|2021-08-12 17:29:50|40.37|40.37|40.41|40.41|40.41|40.41|40.37|40.37|0
1628789400000|2021-08-12 17:30:00|40.36|40.36|40.38|40.38|40.38|40.38|40.36|40.36|0
1628789410000|2021-08-12 17:30:10|40.37|40.37|40.38|40.38|40.38|40.38|40.37|40.37|0
1628789420000|2021-08-12 17:30:20|40.39|40.39|40.36|40.36|40.39|40.39|40.36|40.36|0
1628789430000|2021-08-12 17:30:30|40.4|40.4|40.36|40.36|40.4|40.4|40.36|40.36|0
1628789440000|2021-08-12 17:30:40|40.32|40.32|40.36|40.36|40.36|40.36|40.32|40.32|0
1628789450000|2021-08-12 17:30:50|40.32|40.32|40.36|40.36|40.36|40.36|40.32|40.32|0
1628789460000|2021-08-12 17:31:00|40.28|40.28|40.38|40.38|40.38|40.38|40.28|40.28|0
1628789470000|2021-08-12 17:31:10|40.35|40.35|40.37|40.37|40.37|40.37|40.35|40.35|0
1628789520000|2021-08-12 17:32:00|40.36|40.36|40.34|40.34|40.36|40.36|40.34|40.34|0
1628789530000|2021-08-12 17:32:10|40.41|40.41|40.41|40.41|40.41|40.41|40.41|40.41|0
1628789540000|2021-08-12 17:32:20|40.43|40.43|40.43|40.43|40.43|40.43|40.43|40.43|0
1628789550000|2021-08-12 17:32:30|40.39|40.39|40.39|40.39|40.39|40.39|40.39|40.39|0
1628789560000|2021-08-12 17:32:40|40.41|40.41|40.45|40.45|40.45|40.45|40.41|40.41|0
1628789570000|2021-08-12 17:32:50|40.42|40.42|40.42|40.42|40.42|40.42|40.42|40.42|0
1628789580000|2021-08-12 17:33:00|40.43|40.43|40.44|40.44|40.44|40.44|40.43|40.43|0
1628789590000|2021-08-12 17:33:10|40.42|40.42|40.42|40.42|40.42|40.42|40.42|40.42|0
1628789600000|2021-08-12 17:33:20|40.47|40.47|40.42|40.42|40.47|40.47|40.42|40.42|0
1628789610000|2021-08-12 17:33:30|40.46|40.46|40.44|40.44|40.46|40.46|40.44|40.44|0
1628789620000|2021-08-12 17:33:40|40.49|40.49|40.46|40.46|40.49|40.49|40.46|40.46|0
1628789630000|2021-08-12 17:33:50|40.44|40.44|40.44|40.44|40.44|40.44|40.44|40.44|0
1628789640000|2021-08-12 17:34:00|40.45|40.45|40.45|40.45|40.45|40.45|40.45|40.45|0
1628789650000|2021-08-12 17:34:10|40.47|40.47|40.47|40.47|40.47|40.47|40.47|40.47|0
1628789660000|2021-08-12 17:34:20|40.46|40.46|40.45|40.45|40.46|40.46|40.45|40.45|0
1628789670000|2021-08-12 17:34:30|40.46|40.46|40.5|40.5|40.5|40.5|40.46|40.46|0
1628789680000|2021-08-12 17:34:40|40.45|40.45|40.49|40.49|40.49|40.49|40.45|40.45|0
1628789690000|2021-08-12 17:34:50|40.47|40.47|40.48|40.48|40.48|40.48|40.47|40.47|0
1628789700000|2021-08-12 17:35:00|40.47|40.47|40.49|40.49|40.49|40.49|40.47|40.47|0
1628789710000|2021-08-12 17:35:10|40.45|40.45|40.47|40.47|40.47|40.47|40.45|40.45|0
1628789720000|2021-08-12 17:35:20|40.46|40.46|40.47|40.47|40.47|40.47|40.46|40.46|0
1628789730000|2021-08-12 17:35:30|40.49|40.49|40.49|40.49|40.49|40.49|40.49|40.49|0
1628789740000|2021-08-12 17:35:40|40.5|40.5|40.5|40.5|40.5|40.5|40.5|40.5|0
1628789750000|2021-08-12 17:35:50|40.47|40.47|40.42|40.42|40.47|40.47|40.42|40.42|0
1628789760000|2021-08-12 17:36:00|40.39|40.39|40.39|40.39|40.39|40.39|40.39|40.39|0
1628789770000|2021-08-12 17:36:10|40.41|40.41|40.37|40.37|40.41|40.41|40.37|40.37|0
1628789780000|2021-08-12 17:36:20|40.41|40.41|40.43|40.43|40.43|40.43|40.41|40.41|0
1628789790000|2021-08-12 17:36:30|40.39|40.39|40.44|40.44|40.44|40.44|40.39|40.39|0
1628789800000|2021-08-12 17:36:40|40.4|40.4|40.44|40.44|40.44|40.44|40.4|40.4|0
1628789810000|2021-08-12 17:36:50|40.42|40.42|40.43|40.43|40.43|40.43|40.42|40.42|0
1628789820000|2021-08-12 17:37:00|40.4|40.4|40.36|40.36|40.4|40.4|40.36|40.36|0
1628789830000|2021-08-12 17:37:10|40.37|40.37|40.4|40.4|40.4|40.4|40.37|40.37|0
1628789840000|2021-08-12 17:37:20|40.37|40.37|40.41|40.41|40.41|40.41|40.37|40.37|0
1628789860000|2021-08-12 17:37:40|40.39|40.39|40.39|40.39|40.39|40.39|40.39|40.39|0
1628789870000|2021-08-12 17:37:50|40.45|40.45|40.38|40.38|40.45|40.45|40.38|40.38|0
1628789880000|2021-08-12 17:38:00|40.43|40.43|40.44|40.44|40.44|40.44|40.43|40.43|0
1628789890000|2021-08-12 17:38:10|40.35|40.35|40.36|40.36|40.36|40.36|40.35|40.35|0
1628789900000|2021-08-12 17:38:20|40.38|40.38|40.38|40.38|40.38|40.38|40.38|40.38|0
1628789910000|2021-08-12 17:38:30|40.39|40.39|40.39|40.39|40.39|40.39|40.39|40.39|0
1628789930000|2021-08-12 17:38:50|40.34|40.34|40.34|40.34|40.34|40.34|40.34|40.34|0
1628789940000|2021-08-12 17:39:00|40.33|40.33|40.35|40.35|40.35|40.35|40.33|40.33|0
1628789950000|2021-08-12 17:39:10|40.33|40.33|40.33|40.33|40.33|40.33|40.33|40.33|0
1628789960000|2021-08-12 17:39:20|40.3|40.3|40.26|40.26|40.3|40.3|40.26|40.26|0
1628789970000|2021-08-12 17:39:30|40.2|40.2|40.26|40.26|40.26|40.26|40.2|40.2|0
1628789980000|2021-08-12 17:39:40|40.21|40.21|40.24|40.24|40.24|40.24|40.21|40.21|0
1628789990000|2021-08-12 17:39:50|40.23|40.23|40.22|40.22|40.23|40.23|40.22|40.22|0
1628790000000|2021-08-12 17:40:00|40.26|40.26|40.24|40.24|40.26|40.26|40.24|40.24|0
1628790010000|2021-08-12 17:40:10|40.25|40.25|40.22|40.22|40.25|40.25|40.22|40.22|0
1628790020000|2021-08-12 17:40:20|40.21|40.21|40.2|40.2|40.21|40.21|40.2|40.2|0
1628790030000|2021-08-12 17:40:30|40.32|40.32|40.32|40.32|40.32|40.32|40.32|40.32|0
1628790040000|2021-08-12 17:40:40|40.26|40.26|40.26|40.26|40.26|40.26|40.26|40.26|0
1628790050000|2021-08-12 17:40:50|40.13|40.13|40.16|40.16|40.16|40.16|40.13|40.13|0
1628790060000|2021-08-12 17:41:00|40.21|40.21|40.21|40.21|40.21|40.21|40.21|40.21|0
1628790070000|2021-08-12 17:41:10|40.24|40.24|40.21|40.21|40.24|40.24|40.21|40.21|0
1628790080000|2021-08-12 17:41:20|40.13|40.13|40.18|40.18|40.18|40.18|40.13|40.13|0
1628790090000|2021-08-12 17:41:30|40.2|40.2|40.13|40.13|40.2|40.2|40.13|40.13|0
1628790100000|2021-08-12 17:41:40|40.15|40.15|40.15|40.15|40.15|40.15|40.15|40.15|0
1628790110000|2021-08-12 17:41:50|40.14|40.14|40.13|40.13|40.14|40.14|40.13|40.13|0
1628790120000|2021-08-12 17:42:00|40.15|40.15|40.11|40.11|40.15|40.15|40.11|40.11|0
1628790130000|2021-08-12 17:42:10|40.13|40.13|40.11|40.11|40.13|40.13|40.11|40.11|0
1628790140000|2021-08-12 17:42:20|40.15|40.15|40.2|40.2|40.2|40.2|40.15|40.15|0
1628790150000|2021-08-12 17:42:30|40.17|40.17|40.17|40.17|40.17|40.17|40.17|40.17|0
1628790160000|2021-08-12 17:42:40|40.16|40.16|40.15|40.15|40.16|40.16|40.15|40.15|0
1628790170000|2021-08-12 17:42:50|40.13|40.13|40.16|40.16|40.16|40.16|40.13|40.13|0
1628790180000|2021-08-12 17:43:00|40.18|40.18|40.18|40.18|40.18|40.18|40.18|40.18|0
1628790200000|2021-08-12 17:43:20|40.17|40.17|40.17|40.17|40.17|40.17|40.17|40.17|0
1628790210000|2021-08-12 17:43:30|40.18|40.18|40.17|40.17|40.18|40.18|40.17|40.17|0
1628790220000|2021-08-12 17:43:40|40.2|40.2|40.2|40.2|40.2|40.2|40.2|40.2|0
1628790230000|2021-08-12 17:43:50|40.18|40.18|40.2|40.2|40.2|40.2|40.18|40.18|0
1628790240000|2021-08-12 17:44:00|40.17|40.17|40.17|40.17|40.17|40.17|40.17|40.17|0
1628790250000|2021-08-12 17:44:10|40.13|40.13|40.15|40.15|40.15|40.15|40.13|40.13|0
1628790260000|2021-08-12 17:44:20|40.14|40.14|40.14|40.14|40.14|40.14|40.14|40.14|0
1628790270000|2021-08-12 17:44:30|40.16|40.16|40.17|40.17|40.17|40.17|40.16|40.16|0
1628790280000|2021-08-12 17:44:40|40.11|40.11|40.14|40.14|40.14|40.14|40.11|40.11|0
1628790290000|2021-08-12 17:44:50|40.11|40.11|40.13|40.13|40.13|40.13|40.11|40.11|0
1628790300000|2021-08-12 17:45:00|40.11|40.11|40.14|40.14|40.14|40.14|40.11|40.11|0
1628790310000|2021-08-12 17:45:10|40.1|40.1|40.03|40.03|40.1|40.1|40.03|40.03|0
1628790320000|2021-08-12 17:45:20|40.06|40.06|39.99|39.99|40.06|40.06|39.99|39.99|0
1628790330000|2021-08-12 17:45:30|40|40|40.02|40.02|40.02|40.02|40|40|0
1628790340000|2021-08-12 17:45:40|39.99|39.99|40.04|40.04|40.04|40.04|39.99|39.99|0
1628790350000|2021-08-12 17:45:50|40.02|40.02|40.02|40.02|40.02|40.02|40.02|40.02|0
1628790360000|2021-08-12 17:46:00|40.03|40.03|40.01|40.01|40.03|40.03|40.01|40.01|0
1628790370000|2021-08-12 17:46:10|40|40|40|40|40|40|40|40|0
1628790380000|2021-08-12 17:46:20|40.03|40.03|40.03|40.03|40.03|40.03|40.03|40.03|0
1628790390000|2021-08-12 17:46:30|40.05|40.05|39.98|39.98|40.05|40.05|39.98|39.98|0
1628790400000|2021-08-12 17:46:40|40.01|40.01|40.01|40.01|40.01|40.01|40.01|40.01|0
1628790410000|2021-08-12 17:46:50|40|40|40|40|40|40|40|40|0
1628790420000|2021-08-12 17:47:00|40.03|40.03|40.03|40.03|40.03|40.03|40.03|40.03|0
1628790430000|2021-08-12 17:47:10|40.05|40.05|40.05|40.05|40.05|40.05|40.05|40.05|0
1628790440000|2021-08-12 17:47:20|40.02|40.02|40|40|40.02|40.02|40|40|0
1628790450000|2021-08-12 17:47:30|40.03|40.03|40.07|40.07|40.07|40.07|40.03|40.03|0
1628790460000|2021-08-12 17:47:40|40.05|40.05|40.05|40.05|40.05|40.05|40.05|40.05|0
1628790470000|2021-08-12 17:47:50|40.03|40.03|40.01|40.01|40.03|40.03|40.01|40.01|0
1628790480000|2021-08-12 17:48:00|39.99|39.99|39.99|39.99|39.99|39.99|39.99|39.99|0
1628790490000|2021-08-12 17:48:10|40.04|40.04|39.98|39.98|40.04|40.04|39.98|39.98|0
1628790500000|2021-08-12 17:48:20|39.97|39.97|39.96|39.96|39.97|39.97|39.96|39.96|0
1628790510000|2021-08-12 17:48:30|39.99|39.99|39.97|39.97|39.99|39.99|39.97|39.97|0
1628790520000|2021-08-12 17:48:40|39.99|39.99|39.99|39.99|39.99|39.99|39.99|39.99|0
1628790530000|2021-08-12 17:48:50|40.01|40.01|39.91|39.91|40.01|40.01|39.91|39.91|0
1628790540000|2021-08-12 17:49:00|39.9|39.9|39.94|39.94|39.94|39.94|39.9|39.9|0
1628790550000|2021-08-12 17:49:10|39.93|39.93|39.95|39.95|39.95|39.95|39.93|39.93|0
1628790560000|2021-08-12 17:49:20|39.97|39.97|39.97|39.97|39.97|39.97|39.97|39.97|0
1628790570000|2021-08-12 17:49:30|39.95|39.95|39.97|39.97|39.97|39.97|39.95|39.95|0
1628790580000|2021-08-12 17:49:40|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1628790590000|2021-08-12 17:49:50|40|40|39.96|39.96|40|40|39.96|39.96|0
1628790600000|2021-08-12 17:50:00|39.95|39.95|39.93|39.93|39.95|39.95|39.93|39.93|0
1628790610000|2021-08-12 17:50:10|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1628790630000|2021-08-12 17:50:30|39.96|39.96|39.97|39.97|39.97|39.97|39.96|39.96|0
1628790640000|2021-08-12 17:50:40|39.96|39.96|39.96|39.96|39.96|39.96|39.96|39.96|0
1628790650000|2021-08-12 17:50:50|39.99|39.99|40|40|40|40|39.99|39.99|0
1628790660000|2021-08-12 17:51:00|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1628790670000|2021-08-12 17:51:10|40.01|40.01|39.98|39.98|40.01|40.01|39.98|39.98|0
1628790680000|2021-08-12 17:51:20|40|40|40.03|40.03|40.03|40.03|40|40|0
1628790690000|2021-08-12 17:51:30|40.02|40.02|40.01|40.01|40.02|40.02|40.01|40.01|0
1628790700000|2021-08-12 17:51:40|40.02|40.02|40.02|40.02|40.02|40.02|40.02|40.02|0
1628790710000|2021-08-12 17:51:50|40|40|39.99|39.99|40|40|39.99|39.99|0
1628790720000|2021-08-12 17:52:00|40.01|40.01|40.01|40.01|40.01|40.01|40.01|40.01|0
1628790730000|2021-08-12 17:52:10|39.99|39.99|40|40|40|40|39.99|39.99|0
1628790740000|2021-08-12 17:52:20|40.01|40.01|40.01|40.01|40.01|40.01|40.01|40.01|0
1628790750000|2021-08-12 17:52:30|40|40|40|40|40|40|40|40|0
1628790770000|2021-08-12 17:52:50|39.99|39.99|40|40|40|40|39.99|39.99|0
1628790780000|2021-08-12 17:53:00|40.04|40.04|40.04|40.04|40.04|40.04|40.04|40.04|0
1628790790000|2021-08-12 17:53:10|40.03|40.03|40.05|40.05|40.05|40.05|40.03|40.03|0
1628790800000|2021-08-12 17:53:20|40.04|40.04|40.03|40.03|40.04|40.04|40.03|40.03|0
1628790810000|2021-08-12 17:53:30|40.05|40.05|40.04|40.04|40.05|40.05|40.04|40.04|0
1628790820000|2021-08-12 17:53:40|40.02|40.02|40.03|40.03|40.03|40.03|40.02|40.02|0
1628790830000|2021-08-12 17:53:50|40.05|40.05|40.03|40.03|40.05|40.05|40.03|40.03|0
1628790840000|2021-08-12 17:54:00|40.05|40.05|40.05|40.05|40.05|40.05|40.05|40.05|0
1628790850000|2021-08-12 17:54:10|40.04|40.04|40|40|40.04|40.04|40|40|0
1628790860000|2021-08-12 17:54:20|40.01|40.01|39.99|39.99|40.01|40.01|39.99|39.99|0
1628790870000|2021-08-12 17:54:30|40|40|40.01|40.01|40.01|40.01|40|40|0
1628790880000|2021-08-12 17:54:40|39.99|39.99|39.97|39.97|39.99|39.99|39.97|39.97|0
1628790890000|2021-08-12 17:54:50|39.99|39.99|39.97|39.97|39.99|39.99|39.97|39.97|0
1628790910000|2021-08-12 17:55:10|39.95|39.95|39.93|39.93|39.95|39.95|39.93|39.93|0
1628790920000|2021-08-12 17:55:20|39.96|39.96|39.96|39.96|39.96|39.96|39.96|39.96|0
1628790930000|2021-08-12 17:55:30|39.89|39.89|39.93|39.93|39.93|39.93|39.89|39.89|0
1628790940000|2021-08-12 17:55:40|39.96|39.96|39.91|39.91|39.96|39.96|39.91|39.91|0
1628790950000|2021-08-12 17:55:50|39.92|39.92|39.92|39.92|39.92|39.92|39.92|39.92|0
1628790960000|2021-08-12 17:56:00|39.94|39.94|39.95|39.95|39.95|39.95|39.94|39.94|0
1628790970000|2021-08-12 17:56:10|39.92|39.92|39.95|39.95|39.95|39.95|39.92|39.92|0
1628790980000|2021-08-12 17:56:20|39.89|39.89|39.94|39.94|39.94|39.94|39.89|39.89|0
1628790990000|2021-08-12 17:56:30|39.95|39.95|39.94|39.94|39.95|39.95|39.94|39.94|0
1628791000000|2021-08-12 17:56:40|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1628791010000|2021-08-12 17:56:50|39.93|39.93|39.93|39.93|39.93|39.93|39.93|39.93|0
1628791020000|2021-08-12 17:57:00|39.95|39.95|39.91|39.91|39.95|39.95|39.91|39.91|0
1628791030000|2021-08-12 17:57:10|39.9|39.9|39.94|39.94|39.94|39.94|39.9|39.9|0
1628791040000|2021-08-12 17:57:20|39.93|39.93|39.95|39.95|39.95|39.95|39.93|39.93|0
1628791050000|2021-08-12 17:57:30|39.96|39.96|39.96|39.96|39.96|39.96|39.96|39.96|0
1628791060000|2021-08-12 17:57:40|39.93|39.93|39.96|39.96|39.96|39.96|39.93|39.93|0
1628791070000|2021-08-12 17:57:50|39.97|39.97|39.98|39.98|39.98|39.98|39.97|39.97|0
1628791080000|2021-08-12 17:58:00|39.97|39.97|39.95|39.95|39.97|39.97|39.95|39.95|0
1628791090000|2021-08-12 17:58:10|40|40|40|40|40|40|40|40|0
1628791100000|2021-08-12 17:58:20|39.99|39.99|39.99|39.99|39.99|39.99|39.99|39.99|0
1628791110000|2021-08-12 17:58:30|40|40|39.97|39.97|40|40|39.97|39.97|0
1628791120000|2021-08-12 17:58:40|39.95|39.95|40|40|40|40|39.95|39.95|0
1628791130000|2021-08-12 17:58:50|39.93|39.93|39.93|39.93|39.93|39.93|39.93|39.93|0
1628791140000|2021-08-12 17:59:00|39.95|39.95|39.94|39.94|39.95|39.95|39.94|39.94|0
1628791150000|2021-08-12 17:59:10|39.95|39.95|39.93|39.93|39.95|39.95|39.93|39.93|0
1628791160000|2021-08-12 17:59:20|39.91|39.91|39.94|39.94|39.94|39.94|39.91|39.91|0
1628791170000|2021-08-12 17:59:30|39.9|39.9|39.9|39.9|39.9|39.9|39.9|39.9|0
1628791180000|2021-08-12 17:59:40|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1628791190000|2021-08-12 17:59:50|39.98|39.98|39.98|39.98|39.98|39.98|39.98|39.98|0
1628791200000|2021-08-12 18:00:00|39.95|39.95|39.96|39.96|39.96|39.96|39.95|39.95|0
1628791210000|2021-08-12 18:00:10|39.98|39.98|39.97|39.97|39.98|39.98|39.97|39.97|0
1628791220000|2021-08-12 18:00:20|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1628791240000|2021-08-12 18:00:40|39.94|39.94|39.95|39.95|39.95|39.95|39.94|39.94|0
1628791250000|2021-08-12 18:00:50|40.01|40.01|40.01|40.01|40.01|40.01|40.01|40.01|0
1628791260000|2021-08-12 18:01:00|40.03|40.03|40.03|40.03|40.03|40.03|40.03|40.03|0
1628791270000|2021-08-12 18:01:10|40.01|40.01|40.04|40.04|40.04|40.04|40.01|40.01|0
1628791280000|2021-08-12 18:01:20|40|40|39.98|39.98|40|40|39.98|39.98|0
1628791290000|2021-08-12 18:01:30|40|40|39.97|39.97|40|40|39.97|39.97|0
1628791300000|2021-08-12 18:01:40|39.96|39.96|40.05|40.05|40.05|40.05|39.96|39.96|0
1628791340000|2021-08-12 18:02:20|40.03|40.03|40.02|40.02|40.03|40.03|40.02|40.02|0
1628791350000|2021-08-12 18:02:30|40|40|40.04|40.04|40.04|40.04|40|40|0
1628791360000|2021-08-12 18:02:40|40.06|40.06|40.06|40.06|40.06|40.06|40.06|40.06|0
1628791370000|2021-08-12 18:02:50|40.07|40.07|40.07|40.07|40.07|40.07|40.07|40.07|0
1628791390000|2021-08-12 18:03:10|40.08|40.08|40.07|40.07|40.08|40.08|40.07|40.07|0
1628791400000|2021-08-12 18:03:20|40.06|40.06|40.06|40.06|40.06|40.06|40.06|40.06|0
1628791410000|2021-08-12 18:03:30|40.05|40.05|40.05|40.05|40.05|40.05|40.05|40.05|0
1628791420000|2021-08-12 18:03:40|40.08|40.08|40.08|40.08|40.08|40.08|40.08|40.08|0
1628791430000|2021-08-12 18:03:50|40.07|40.07|40.1|40.1|40.1|40.1|40.07|40.07|0
1628791440000|2021-08-12 18:04:00|40.08|40.08|40.08|40.08|40.08|40.08|40.08|40.08|0
1628791450000|2021-08-12 18:04:10|40.06|40.06|40.08|40.08|40.08|40.08|40.06|40.06|0
1628791470000|2021-08-12 18:04:30|40.07|40.07|40.06|40.06|40.07|40.07|40.06|40.06|0
1628791480000|2021-08-12 18:04:40|40.07|40.07|40.1|40.1|40.1|40.1|40.07|40.07|0
1628791490000|2021-08-12 18:04:50|40.07|40.07|40.06|40.06|40.07|40.07|40.06|40.06|0
1628791500000|2021-08-12 18:05:00|40.05|40.05|40.05|40.05|40.05|40.05|40.05|40.05|0
1628791510000|2021-08-12 18:05:10|40.03|40.03|40.05|40.05|40.05|40.05|40.03|40.03|0
1628791520000|2021-08-12 18:05:20|40.02|40.02|40.02|40.02|40.02|40.02|40.02|40.02|0
1628791530000|2021-08-12 18:05:30|40|40|40|40|40|40|40|40|0
1628791540000|2021-08-12 18:05:40|39.96|39.96|39.96|39.96|39.96|39.96|39.96|39.96|0
1628791550000|2021-08-12 18:05:50|39.97|39.97|39.99|39.99|39.99|39.99|39.97|39.97|0
1628791560000|2021-08-12 18:06:00|39.97|39.97|39.97|39.97|39.97|39.97|39.97|39.97|0
1628791570000|2021-08-12 18:06:10|39.99|39.99|39.99|39.99|39.99|39.99|39.99|39.99|0
1628791580000|2021-08-12 18:06:20|39.98|39.98|39.99|39.99|39.99|39.99|39.98|39.98|0
1628791590000|2021-08-12 18:06:30|40.03|40.03|39.98|39.98|40.03|40.03|39.98|39.98|0
1628791600000|2021-08-12 18:06:40|40.03|40.03|39.98|39.98|40.03|40.03|39.98|39.98|0
1628791610000|2021-08-12 18:06:50|39.97|39.97|40|40|40|40|39.97|39.97|0
1628791640000|2021-08-12 18:07:20|40.02|40.02|40.02|40.02|40.02|40.02|40.02|40.02|0
1628791650000|2021-08-12 18:07:30|39.97|39.97|39.98|39.98|39.98|39.98|39.97|39.97|0
1628791660000|2021-08-12 18:07:40|39.96|39.96|40.02|40.02|40.02|40.02|39.96|39.96|0
1628791670000|2021-08-12 18:07:50|39.99|39.99|39.99|39.99|39.99|39.99|39.99|39.99|0
1628791680000|2021-08-12 18:08:00|40|40|39.99|39.99|40|40|39.99|39.99|0
1628791690000|2021-08-12 18:08:10|39.96|39.96|39.96|39.96|39.96|39.96|39.96|39.96|0
1628791700000|2021-08-12 18:08:20|39.98|39.98|39.97|39.97|39.98|39.98|39.97|39.97|0
1628791710000|2021-08-12 18:08:30|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1628791720000|2021-08-12 18:08:40|39.97|39.97|39.97|39.97|39.97|39.97|39.97|39.97|0
1628791730000|2021-08-12 18:08:50|40|40|40|40|40|40|40|40|0
1628791740000|2021-08-12 18:09:00|39.93|39.93|39.93|39.93|39.93|39.93|39.93|39.93|0
1628791750000|2021-08-12 18:09:10|40|40|39.99|39.99|40|40|39.99|39.99|0
1628791760000|2021-08-12 18:09:20|40.01|40.01|40.01|40.01|40.01|40.01|40.01|40.01|0
1628791770000|2021-08-12 18:09:30|40.02|40.02|39.99|39.99|40.02|40.02|39.99|39.99|0
1628791780000|2021-08-12 18:09:40|40.01|40.01|40.03|40.03|40.03|40.03|40.01|40.01|0
1628791790000|2021-08-12 18:09:50|39.99|39.99|40|40|40|40|39.99|39.99|0
1628791800000|2021-08-12 18:10:00|39.97|39.97|39.98|39.98|39.98|39.98|39.97|39.97|0
1628791810000|2021-08-12 18:10:10|40|40|40|40|40|40|40|40|0
1628791820000|2021-08-12 18:10:20|39.98|39.98|39.98|39.98|39.98|39.98|39.98|39.98|0
1628791830000|2021-08-12 18:10:30|39.99|39.99|39.99|39.99|39.99|39.99|39.99|39.99|0
1628791840000|2021-08-12 18:10:40|40.01|40.01|40|40|40.01|40.01|40|40|0
1628791860000|2021-08-12 18:11:00|40.01|40.01|40.03|40.03|40.03|40.03|40.01|40.01|0
1628791870000|2021-08-12 18:11:10|40.05|40.05|40.03|40.03|40.05|40.05|40.03|40.03|0
1628791880000|2021-08-12 18:11:20|40.02|40.02|40.02|40.02|40.02|40.02|40.02|40.02|0
1628791890000|2021-08-12 18:11:30|40.01|40.01|40.02|40.02|40.02|40.02|40.01|40.01|0
1628791900000|2021-08-12 18:11:40|40.05|40.05|40.02|40.02|40.05|40.05|40.02|40.02|0
1628791910000|2021-08-12 18:11:50|40|40|40|40|40|40|40|40|0
1628791920000|2021-08-12 18:12:00|40.05|40.05|40.07|40.07|40.07|40.07|40.05|40.05|0
1628791930000|2021-08-12 18:12:10|40.06|40.06|40.06|40.06|40.06|40.06|40.06|40.06|0
1628791940000|2021-08-12 18:12:20|40.07|40.07|40.07|40.07|40.07|40.07|40.07|40.07|0
1628791960000|2021-08-12 18:12:40|40.05|40.05|40.05|40.05|40.05|40.05|40.05|40.05|0
1628791970000|2021-08-12 18:12:50|40.06|40.06|40.07|40.07|40.07|40.07|40.06|40.06|0
1628791980000|2021-08-12 18:13:00|40.08|40.08|40.04|40.04|40.08|40.08|40.04|40.04|0
1628791990000|2021-08-12 18:13:10|40.05|40.05|40.05|40.05|40.05|40.05|40.05|40.05|0
1628792000000|2021-08-12 18:13:20|40.04|40.04|40.04|40.04|40.04|40.04|40.04|40.04|0
1628792010000|2021-08-12 18:13:30|40.02|40.02|40.06|40.06|40.06|40.06|40.02|40.02|0
1628792020000|2021-08-12 18:13:40|40.07|40.07|40.05|40.05|40.07|40.07|40.05|40.05|0
1628792030000|2021-08-12 18:13:50|40.01|40.01|40.01|40.01|40.01|40.01|40.01|40.01|0
1628792040000|2021-08-12 18:14:00|40.03|40.03|40.02|40.02|40.03|40.03|40.02|40.02|0
1628792050000|2021-08-12 18:14:10|40.05|40.05|40.05|40.05|40.05|40.05|40.05|40.05|0
1628792060000|2021-08-12 18:14:20|40.03|40.03|40.03|40.03|40.03|40.03|40.03|40.03|0
1628792070000|2021-08-12 18:14:30|40|40|40|40|40|40|40|40|0
1628792080000|2021-08-12 18:14:40|39.99|39.99|39.97|39.97|39.99|39.99|39.97|39.97|0
1628792090000|2021-08-12 18:14:50|39.98|39.98|40|40|40|40|39.98|39.98|0
1628792100000|2021-08-12 18:15:00|40.02|40.02|40.05|40.05|40.05|40.05|40.02|40.02|0
1628792110000|2021-08-12 18:15:10|40.03|40.03|40.03|40.03|40.03|40.03|40.03|40.03|0
1628792120000|2021-08-12 18:15:20|40.05|40.05|40.02|40.02|40.05|40.05|40.02|40.02|0
1628792140000|2021-08-12 18:15:40|40.06|40.06|40.02|40.02|40.06|40.06|40.02|40.02|0
1628792150000|2021-08-12 18:15:50|40.09|40.09|40.02|40.02|40.09|40.09|40.02|40.02|0
1628792160000|2021-08-12 18:16:00|40.05|40.05|40.04|40.04|40.05|40.05|40.04|40.04|0
1628792170000|2021-08-12 18:16:10|40.07|40.07|40.07|40.07|40.07|40.07|40.07|40.07|0
1628792180000|2021-08-12 18:16:20|40.04|40.04|40.07|40.07|40.07|40.07|40.04|40.04|0
1628792190000|2021-08-12 18:16:30|40.02|40.02|40.02|40.02|40.02|40.02|40.02|40.02|0
1628792200000|2021-08-12 18:16:40|40.05|40.05|40.03|40.03|40.05|40.05|40.03|40.03|0
1628792210000|2021-08-12 18:16:50|40.02|40.02|40.02|40.02|40.02|40.02|40.02|40.02|0
1628792220000|2021-08-12 18:17:00|40.03|40.03|40.05|40.05|40.05|40.05|40.03|40.03|0
1628792230000|2021-08-12 18:17:10|40.03|40.03|40.05|40.05|40.05|40.05|40.03|40.03|0
1628792240000|2021-08-12 18:17:20|40.04|40.04|40.05|40.05|40.05|40.05|40.04|40.04|0
1628792250000|2021-08-12 18:17:30|40.03|40.03|40.05|40.05|40.05|40.05|40.03|40.03|0
1628792260000|2021-08-12 18:17:40|40.03|40.03|40.03|40.03|40.03|40.03|40.03|40.03|0
1628792270000|2021-08-12 18:17:50|40.05|40.05|40.05|40.05|40.05|40.05|40.05|40.05|0
1628792280000|2021-08-12 18:18:00|40.07|40.07|40.07|40.07|40.07|40.07|40.07|40.07|0
1628792290000|2021-08-12 18:18:10|40.03|40.03|40.05|40.05|40.05|40.05|40.03|40.03|0
1628792300000|2021-08-12 18:18:20|40.06|40.06|40.02|40.02|40.06|40.06|40.02|40.02|0
1628792310000|2021-08-12 18:18:30|40.06|40.06|40.03|40.03|40.06|40.06|40.03|40.03|0
1628792320000|2021-08-12 18:18:40|40.07|40.07|40.06|40.06|40.07|40.07|40.06|40.06|0
1628792330000|2021-08-12 18:18:50|40|40|40.02|40.02|40.02|40.02|40|40|0
1628792360000|2021-08-12 18:19:20|40.03|40.03|40.03|40.03|40.03|40.03|40.03|40.03|0
1628792370000|2021-08-12 18:19:30|40.02|40.02|40.02|40.02|40.02|40.02|40.02|40.02|0
1628792380000|2021-08-12 18:19:40|40.01|40.01|40.01|40.01|40.01|40.01|40.01|40.01|0
1628792390000|2021-08-12 18:19:50|40.03|40.03|40.02|40.02|40.03|40.03|40.02|40.02|0
1628792400000|2021-08-12 18:20:00|39.98|39.98|39.98|39.98|39.98|39.98|39.98|39.98|0
1628792410000|2021-08-12 18:20:10|39.95|39.95|39.97|39.97|39.97|39.97|39.95|39.95|0
1628792420000|2021-08-12 18:20:20|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1628792430000|2021-08-12 18:20:30|39.94|39.94|39.94|39.94|39.94|39.94|39.94|39.94|0
1628792440000|2021-08-12 18:20:40|39.93|39.93|39.93|39.93|39.93|39.93|39.93|39.93|0
1628792450000|2021-08-12 18:20:50|39.96|39.96|39.93|39.93|39.96|39.96|39.93|39.93|0
1628792460000|2021-08-12 18:21:00|39.9|39.9|39.94|39.94|39.94|39.94|39.9|39.9|0
1628792470000|2021-08-12 18:21:10|39.92|39.92|39.94|39.94|39.94|39.94|39.92|39.92|0
1628792480000|2021-08-12 18:21:20|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1628792490000|2021-08-12 18:21:30|39.97|39.97|39.96|39.96|39.97|39.97|39.96|39.96|0
1628792500000|2021-08-12 18:21:40|39.92|39.92|39.94|39.94|39.94|39.94|39.92|39.92|0
1628792510000|2021-08-12 18:21:50|39.93|39.93|39.92|39.92|39.93|39.93|39.92|39.92|0
1628792520000|2021-08-12 18:22:00|39.95|39.95|39.96|39.96|39.96|39.96|39.95|39.95|0
1628792530000|2021-08-12 18:22:10|39.94|39.94|39.94|39.94|39.94|39.94|39.94|39.94|0
1628792540000|2021-08-12 18:22:20|39.95|39.95|39.93|39.93|39.95|39.95|39.93|39.93|0
1628792550000|2021-08-12 18:22:30|39.95|39.95|39.96|39.96|39.96|39.96|39.95|39.95|0
1628792560000|2021-08-12 18:22:40|39.94|39.94|39.96|39.96|39.96|39.96|39.94|39.94|0
1628792570000|2021-08-12 18:22:50|39.99|39.99|40|40|40|40|39.99|39.99|0
1628792580000|2021-08-12 18:23:00|39.98|39.98|39.98|39.98|39.98|39.98|39.98|39.98|0
1628792590000|2021-08-12 18:23:10|40|40|39.99|39.99|40|40|39.99|39.99|0
1628792600000|2021-08-12 18:23:20|39.96|39.96|39.96|39.96|39.96|39.96|39.96|39.96|0
1628792610000|2021-08-12 18:23:30|39.94|39.94|39.94|39.94|39.94|39.94|39.94|39.94|0
1628792620000|2021-08-12 18:23:40|39.98|39.98|39.94|39.94|39.98|39.98|39.94|39.94|0
1628792630000|2021-08-12 18:23:50|39.98|39.98|39.97|39.97|39.98|39.98|39.97|39.97|0
1628792640000|2021-08-12 18:24:00|39.95|39.95|39.96|39.96|39.96|39.96|39.95|39.95|0
1628792650000|2021-08-12 18:24:10|39.97|39.97|39.93|39.93|39.97|39.97|39.93|39.93|0
1628792660000|2021-08-12 18:24:20|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1628792680000|2021-08-12 18:24:40|39.99|39.99|39.95|39.95|39.99|39.99|39.95|39.95|0
1628792690000|2021-08-12 18:24:50|40|40|39.97|39.97|40|40|39.97|39.97|0
1628792700000|2021-08-12 18:25:00|39.99|39.99|39.96|39.96|39.99|39.99|39.96|39.96|0
1628792720000|2021-08-12 18:25:20|40|40|40|40|40|40|40|40|0
1628792730000|2021-08-12 18:25:30|39.97|39.97|39.94|39.94|39.97|39.97|39.94|39.94|0
1628792740000|2021-08-12 18:25:40|40|40|40|40|40|40|40|40|0
1628792750000|2021-08-12 18:25:50|39.99|39.99|39.95|39.95|39.99|39.99|39.95|39.95|0
1628792770000|2021-08-12 18:26:10|40|40|40|40|40|40|40|40|0
1628792780000|2021-08-12 18:26:20|39.99|39.99|39.99|39.99|39.99|39.99|39.99|39.99|0
1628792790000|2021-08-12 18:26:30|40.01|40.01|40.01|40.01|40.01|40.01|40.01|40.01|0
1628792800000|2021-08-12 18:26:40|40|40|40|40|40|40|40|40|0
1628792810000|2021-08-12 18:26:50|39.95|39.95|39.98|39.98|39.98|39.98|39.95|39.95|0
1628792820000|2021-08-12 18:27:00|40|40|40|40|40|40|40|40|0
1628792830000|2021-08-12 18:27:10|40.03|40.03|40|40|40.03|40.03|40|40|0
1628792850000|2021-08-12 18:27:30|40.01|40.01|40.01|40.01|40.01|40.01|40.01|40.01|0
1628792860000|2021-08-12 18:27:40|40.02|40.02|40.02|40.02|40.02|40.02|40.02|40.02|0
1628792870000|2021-08-12 18:27:50|39.98|39.98|40.02|40.02|40.02|40.02|39.98|39.98|0
1628792890000|2021-08-12 18:28:10|40|40|40.05|40.05|40.05|40.05|40|40|0
1628792910000|2021-08-12 18:28:30|40.03|40.03|40.02|40.02|40.03|40.03|40.02|40.02|0
1628792920000|2021-08-12 18:28:40|40.05|40.05|40.01|40.01|40.05|40.05|40.01|40.01|0
1628792930000|2021-08-12 18:28:50|40.02|40.02|40.01|40.01|40.02|40.02|40.01|40.01|0
1628792940000|2021-08-12 18:29:00|39.99|39.99|40|40|40|40|39.99|39.99|0
1628792950000|2021-08-12 18:29:10|39.99|39.99|39.99|39.99|39.99|39.99|39.99|39.99|0
1628792960000|2021-08-12 18:29:20|40.01|40.01|40|40|40.01|40.01|40|40|0
1628792970000|2021-08-12 18:29:30|40.03|40.03|40.03|40.03|40.03|40.03|40.03|40.03|0
1628792980000|2021-08-12 18:29:40|40.01|40.01|40.01|40.01|40.01|40.01|40.01|40.01|0
1628792990000|2021-08-12 18:29:50|40|40|40|40|40|40|40|40|0
1628793030000|2021-08-12 18:30:30|39.99|39.99|39.98|39.98|39.99|39.99|39.98|39.98|0
1628793050000|2021-08-12 18:30:50|40|40|40|40|40|40|40|40|0
1628793060000|2021-08-12 18:31:00|40.01|40.01|40.01|40.01|40.01|40.01|40.01|40.01|0
1628793070000|2021-08-12 18:31:10|40|40|40.02|40.02|40.02|40.02|40|40|0
1628793100000|2021-08-12 18:31:40|40.01|40.01|40|40|40.01|40.01|40|40|0
1628793110000|2021-08-12 18:31:50|39.99|39.99|39.99|39.99|39.99|39.99|39.99|39.99|0
1628793120000|2021-08-12 18:32:00|40.02|40.02|40.02|40.02|40.02|40.02|40.02|40.02|0
1628793140000|2021-08-12 18:32:20|40.01|40.01|40.05|40.05|40.05|40.05|40.01|40.01|0
1628793150000|2021-08-12 18:32:30|40.01|40.01|40|40|40.01|40.01|40|40|0
1628793160000|2021-08-12 18:32:40|40.02|40.02|40.02|40.02|40.02|40.02|40.02|40.02|0
1628793190000|2021-08-12 18:33:10|40.01|40.01|40.01|40.01|40.01|40.01|40.01|40.01|0
1628793200000|2021-08-12 18:33:20|40.04|40.04|40.05|40.05|40.05|40.05|40.04|40.04|0
1628793210000|2021-08-12 18:33:30|40.03|40.03|40.03|40.03|40.03|40.03|40.03|40.03|0
1628793230000|2021-08-12 18:33:50|40.04|40.04|40.04|40.04|40.04|40.04|40.04|40.04|0
1628793240000|2021-08-12 18:34:00|40.05|40.05|40.07|40.07|40.07|40.07|40.05|40.05|0
1628793250000|2021-08-12 18:34:10|40.1|40.1|40.12|40.12|40.12|40.12|40.1|40.1|0
1628793260000|2021-08-12 18:34:20|40.1|40.1|40.11|40.11|40.11|40.11|40.1|40.1|0
1628793270000|2021-08-12 18:34:30|40.13|40.13|40.11|40.11|40.13|40.13|40.11|40.11|0
1628793280000|2021-08-12 18:34:40|40.1|40.1|40.1|40.1|40.1|40.1|40.1|40.1|0
1628793290000|2021-08-12 18:34:50|40.11|40.11|40.1|40.1|40.11|40.11|40.1|40.1|0
1628793300000|2021-08-12 18:35:00|40.09|40.09|40.06|40.06|40.09|40.09|40.06|40.06|0
1628793310000|2021-08-12 18:35:10|40.05|40.05|40.05|40.05|40.05|40.05|40.05|40.05|0
1628793320000|2021-08-12 18:35:20|40.07|40.07|40.02|40.02|40.07|40.07|40.02|40.02|0
1628793330000|2021-08-12 18:35:30|40.06|40.06|40.02|40.02|40.06|40.06|40.02|40.02|0
1628793340000|2021-08-12 18:35:40|40.07|40.07|40.07|40.07|40.07|40.07|40.07|40.07|0
1628793350000|2021-08-12 18:35:50|40.08|40.08|40.06|40.06|40.08|40.08|40.06|40.06|0
1628793360000|2021-08-12 18:36:00|40.03|40.03|40.03|40.03|40.03|40.03|40.03|40.03|0
1628793370000|2021-08-12 18:36:10|40.02|40.02|40.04|40.04|40.04|40.04|40.02|40.02|0
1628793380000|2021-08-12 18:36:20|40.05|40.05|40.05|40.05|40.05|40.05|40.05|40.05|0
1628793400000|2021-08-12 18:36:40|40.07|40.07|40.07|40.07|40.07|40.07|40.07|40.07|0
1628793410000|2021-08-12 18:36:50|40.05|40.05|40.07|40.07|40.07|40.07|40.05|40.05|0
1628793420000|2021-08-12 18:37:00|40.04|40.04|40.04|40.04|40.04|40.04|40.04|40.04|0
1628793430000|2021-08-12 18:37:10|40.05|40.05|40.03|40.03|40.05|40.05|40.03|40.03|0
1628793440000|2021-08-12 18:37:20|40.07|40.07|40.07|40.07|40.07|40.07|40.07|40.07|0
1628793450000|2021-08-12 18:37:30|40.03|40.03|40.03|40.03|40.03|40.03|40.03|40.03|0
1628793460000|2021-08-12 18:37:40|40.04|40.04|40.01|40.01|40.04|40.04|40.01|40.01|0
1628793470000|2021-08-12 18:37:50|40|40|40|40|40|40|40|40|0
1628793480000|2021-08-12 18:38:00|40.01|40.01|40.01|40.01|40.01|40.01|40.01|40.01|0
1628793490000|2021-08-12 18:38:10|40|40|40|40|40|40|40|40|0
1628793500000|2021-08-12 18:38:20|40.01|40.01|40.01|40.01|40.01|40.01|40.01|40.01|0
1628793510000|2021-08-12 18:38:30|40.02|40.02|40|40|40.02|40.02|40|40|0
1628793520000|2021-08-12 18:38:40|40.01|40.01|40|40|40.01|40.01|40|40|0
1628793530000|2021-08-12 18:38:50|40.01|40.01|40.01|40.01|40.01|40.01|40.01|40.01|0
1628793540000|2021-08-12 18:39:00|39.95|39.95|39.96|39.96|39.96|39.96|39.95|39.95|0
1628793550000|2021-08-12 18:39:10|39.97|39.97|39.97|39.97|39.97|39.97|39.97|39.97|0
1628793560000|2021-08-12 18:39:20|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1628793570000|2021-08-12 18:39:30|39.96|39.96|39.95|39.95|39.96|39.96|39.95|39.95|0
1628793580000|2021-08-12 18:39:40|39.99|39.99|39.99|39.99|39.99|39.99|39.99|39.99|0
1628793590000|2021-08-12 18:39:50|39.96|39.96|39.92|39.92|39.96|39.96|39.92|39.92|0
1628793600000|2021-08-12 18:40:00|39.96|39.96|39.96|39.96|39.96|39.96|39.96|39.96|0
1628793610000|2021-08-12 18:40:10|39.92|39.92|39.93|39.93|39.93|39.93|39.92|39.92|0
1628793620000|2021-08-12 18:40:20|39.92|39.92|39.94|39.94|39.94|39.94|39.92|39.92|0
1628793630000|2021-08-12 18:40:30|39.95|39.95|39.94|39.94|39.95|39.95|39.94|39.94|0
1628793640000|2021-08-12 18:40:40|39.95|39.95|39.96|39.96|39.96|39.96|39.95|39.95|0
1628793650000|2021-08-12 18:40:50|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1628793670000|2021-08-12 18:41:10|39.92|39.92|39.94|39.94|39.94|39.94|39.92|39.92|0
1628793680000|2021-08-12 18:41:20|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1628793690000|2021-08-12 18:41:30|39.93|39.93|39.95|39.95|39.95|39.95|39.93|39.93|0
1628793700000|2021-08-12 18:41:40|39.96|39.96|39.96|39.96|39.96|39.96|39.96|39.96|0
1628793710000|2021-08-12 18:41:50|39.97|39.97|39.96|39.96|39.97|39.97|39.96|39.96|0
1628793720000|2021-08-12 18:42:00|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1628793730000|2021-08-12 18:42:10|39.93|39.93|39.93|39.93|39.93|39.93|39.93|39.93|0
1628793740000|2021-08-12 18:42:20|39.94|39.94|39.95|39.95|39.95|39.95|39.94|39.94|0
1628793750000|2021-08-12 18:42:30|39.92|39.92|39.92|39.92|39.92|39.92|39.92|39.92|0
1628793760000|2021-08-12 18:42:40|39.96|39.96|39.98|39.98|39.98|39.98|39.96|39.96|0
1628793770000|2021-08-12 18:42:50|39.97|39.97|39.99|39.99|39.99|39.99|39.97|39.97|0
1628793780000|2021-08-12 18:43:00|39.92|39.92|39.97|39.97|39.97|39.97|39.92|39.92|0
1628793790000|2021-08-12 18:43:10|39.96|39.96|39.97|39.97|39.97|39.97|39.96|39.96|0
1628793800000|2021-08-12 18:43:20|39.91|39.91|39.98|39.98|39.98|39.98|39.91|39.91|0
1628793810000|2021-08-12 18:43:30|39.95|39.95|39.98|39.98|39.98|39.98|39.95|39.95|0
1628793820000|2021-08-12 18:43:40|39.93|39.93|39.94|39.94|39.94|39.94|39.93|39.93|0
1628793830000|2021-08-12 18:43:50|39.98|39.98|39.93|39.93|39.98|39.98|39.93|39.93|0
1628793840000|2021-08-12 18:44:00|39.95|39.95|39.93|39.93|39.95|39.95|39.93|39.93|0
1628793850000|2021-08-12 18:44:10|39.92|39.92|39.93|39.93|39.93|39.93|39.92|39.92|0
1628793860000|2021-08-12 18:44:20|39.91|39.91|39.89|39.89|39.91|39.91|39.89|39.89|0
1628793870000|2021-08-12 18:44:30|39.87|39.87|39.87|39.87|39.87|39.87|39.87|39.87|0
1628793880000|2021-08-12 18:44:40|39.84|39.84|39.87|39.87|39.87|39.87|39.84|39.84|0
1628793890000|2021-08-12 18:44:50|39.88|39.88|39.87|39.87|39.88|39.88|39.87|39.87|0
1628793900000|2021-08-12 18:45:00|39.9|39.9|39.89|39.89|39.9|39.9|39.89|39.89|0
1628793910000|2021-08-12 18:45:10|39.87|39.87|39.84|39.84|39.87|39.87|39.84|39.84|0
1628793920000|2021-08-12 18:45:20|39.9|39.9|39.9|39.9|39.9|39.9|39.9|39.9|0
1628793940000|2021-08-12 18:45:40|39.91|39.91|39.95|39.95|39.95|39.95|39.91|39.91|0
1628793950000|2021-08-12 18:45:50|39.93|39.93|39.91|39.91|39.93|39.93|39.91|39.91|0
1628793960000|2021-08-12 18:46:00|39.9|39.9|39.91|39.91|39.91|39.91|39.9|39.9|0
1628793970000|2021-08-12 18:46:10|39.92|39.92|39.94|39.94|39.94|39.94|39.92|39.92|0
1628793980000|2021-08-12 18:46:20|39.93|39.93|39.91|39.91|39.93|39.93|39.91|39.91|0
1628793990000|2021-08-12 18:46:30|39.96|39.96|39.94|39.94|39.96|39.96|39.94|39.94|0
1628794000000|2021-08-12 18:46:40|39.97|39.97|39.93|39.93|39.97|39.97|39.93|39.93|0
1628794010000|2021-08-12 18:46:50|39.98|39.98|39.98|39.98|39.98|39.98|39.98|39.98|0
1628794020000|2021-08-12 18:47:00|39.96|39.96|39.96|39.96|39.96|39.96|39.96|39.96|0
1628794030000|2021-08-12 18:47:10|39.93|39.93|39.95|39.95|39.95|39.95|39.93|39.93|0
1628794040000|2021-08-12 18:47:20|39.93|39.93|39.93|39.93|39.93|39.93|39.93|39.93|0
1628794050000|2021-08-12 18:47:30|39.95|39.95|39.97|39.97|39.97|39.97|39.95|39.95|0
1628794060000|2021-08-12 18:47:40|39.98|39.98|39.98|39.98|39.98|39.98|39.98|39.98|0
1628794070000|2021-08-12 18:47:50|39.97|39.97|39.97|39.97|39.97|39.97|39.97|39.97|0
1628794080000|2021-08-12 18:48:00|39.98|39.98|39.94|39.94|39.98|39.98|39.94|39.94|0
1628794090000|2021-08-12 18:48:10|39.95|39.95|39.9|39.9|39.95|39.95|39.9|39.9|0
1628794100000|2021-08-12 18:48:20|39.94|39.94|39.92|39.92|39.94|39.94|39.92|39.92|0
1628794110000|2021-08-12 18:48:30|39.86|39.86|39.91|39.91|39.91|39.91|39.86|39.86|0
1628794120000|2021-08-12 18:48:40|39.9|39.9|39.92|39.92|39.92|39.92|39.9|39.9|0
1628794130000|2021-08-12 18:48:50|39.9|39.9|39.89|39.89|39.9|39.9|39.89|39.89|0
1628794140000|2021-08-12 18:49:00|39.86|39.86|39.88|39.88|39.88|39.88|39.86|39.86|0
1628794150000|2021-08-12 18:49:10|39.89|39.89|39.89|39.89|39.89|39.89|39.89|39.89|0
1628794160000|2021-08-12 18:49:20|39.9|39.9|39.87|39.87|39.9|39.9|39.87|39.87|0
1628794170000|2021-08-12 18:49:30|39.91|39.91|39.91|39.91|39.91|39.91|39.91|39.91|0
1628794180000|2021-08-12 18:49:40|39.95|39.95|39.89|39.89|39.95|39.95|39.89|39.89|0
1628794190000|2021-08-12 18:49:50|39.92|39.92|39.95|39.95|39.95|39.95|39.92|39.92|0
1628794200000|2021-08-12 18:50:00|39.91|39.91|39.91|39.91|39.91|39.91|39.91|39.91|0
1628794210000|2021-08-12 18:50:10|39.93|39.93|39.89|39.89|39.93|39.93|39.89|39.89|0
1628794220000|2021-08-12 18:50:20|39.9|39.9|39.94|39.94|39.94|39.94|39.9|39.9|0
1628794230000|2021-08-12 18:50:30|39.95|39.95|39.91|39.91|39.95|39.95|39.91|39.91|0
1628794240000|2021-08-12 18:50:40|39.88|39.88|39.88|39.88|39.88|39.88|39.88|39.88|0
1628794250000|2021-08-12 18:50:50|39.9|39.9|39.9|39.9|39.9|39.9|39.9|39.9|0
1628794260000|2021-08-12 18:51:00|39.91|39.91|39.91|39.91|39.91|39.91|39.91|39.91|0
1628794270000|2021-08-12 18:51:10|39.92|39.92|39.95|39.95|39.95|39.95|39.92|39.92|0
1628794280000|2021-08-12 18:51:20|39.93|39.93|39.95|39.95|39.95|39.95|39.93|39.93|0
1628794290000|2021-08-12 18:51:30|39.94|39.94|39.95|39.95|39.95|39.95|39.94|39.94|0
1628794300000|2021-08-12 18:51:40|39.9|39.9|39.9|39.9|39.9|39.9|39.9|39.9|0
1628794310000|2021-08-12 18:51:50|39.89|39.89|39.89|39.89|39.89|39.89|39.89|39.89|0
1628794320000|2021-08-12 18:52:00|39.9|39.9|39.9|39.9|39.9|39.9|39.9|39.9|0
1628794330000|2021-08-12 18:52:10|39.91|39.91|39.93|39.93|39.93|39.93|39.91|39.91|0
1628794340000|2021-08-12 18:52:20|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1628794350000|2021-08-12 18:52:30|39.9|39.9|39.92|39.92|39.92|39.92|39.9|39.9|0
1628794360000|2021-08-12 18:52:40|39.9|39.9|39.93|39.93|39.93|39.93|39.9|39.9|0
1628794370000|2021-08-12 18:52:50|39.88|39.88|39.93|39.93|39.93|39.93|39.88|39.88|0
1628794380000|2021-08-12 18:53:00|39.88|39.88|39.89|39.89|39.89|39.89|39.88|39.88|0
1628794390000|2021-08-12 18:53:10|39.9|39.9|39.9|39.9|39.9|39.9|39.9|39.9|0
1628794400000|2021-08-12 18:53:20|39.92|39.92|39.9|39.9|39.92|39.92|39.9|39.9|0
1628794410000|2021-08-12 18:53:30|39.93|39.93|39.93|39.93|39.93|39.93|39.93|39.93|0
1628794420000|2021-08-12 18:53:40|39.9|39.9|39.92|39.92|39.92|39.92|39.9|39.9|0
1628794430000|2021-08-12 18:53:50|39.9|39.9|39.89|39.89|39.9|39.9|39.89|39.89|0
1628794440000|2021-08-12 18:54:00|39.9|39.9|39.86|39.86|39.9|39.9|39.86|39.86|0
1628794450000|2021-08-12 18:54:10|39.88|39.88|39.87|39.87|39.88|39.88|39.87|39.87|0
1628794460000|2021-08-12 18:54:20|39.88|39.88|39.88|39.88|39.88|39.88|39.88|39.88|0
1628794470000|2021-08-12 18:54:30|39.86|39.86|39.86|39.86|39.86|39.86|39.86|39.86|0
1628794480000|2021-08-12 18:54:40|39.84|39.84|39.85|39.85|39.85|39.85|39.84|39.84|0
1628794490000|2021-08-12 18:54:50|39.9|39.9|39.87|39.87|39.9|39.9|39.87|39.87|0
1628794500000|2021-08-12 18:55:00|39.89|39.89|39.89|39.89|39.89|39.89|39.89|39.89|0
1628794510000|2021-08-12 18:55:10|39.87|39.87|39.87|39.87|39.87|39.87|39.87|39.87|0
1628794520000|2021-08-12 18:55:20|39.86|39.86|39.86|39.86|39.86|39.86|39.86|39.86|0
1628794530000|2021-08-12 18:55:30|39.85|39.85|39.85|39.85|39.85|39.85|39.85|39.85|0
1628794540000|2021-08-12 18:55:40|39.9|39.9|39.87|39.87|39.9|39.9|39.87|39.87|0
1628794560000|2021-08-12 18:56:00|39.91|39.91|39.86|39.86|39.91|39.91|39.86|39.86|0
1628794570000|2021-08-12 18:56:10|39.9|39.9|39.9|39.9|39.9|39.9|39.9|39.9|0
1628794580000|2021-08-12 18:56:20|39.88|39.88|39.88|39.88|39.88|39.88|39.88|39.88|0
1628794590000|2021-08-12 18:56:30|39.9|39.9|39.9|39.9|39.9|39.9|39.9|39.9|0
1628794600000|2021-08-12 18:56:40|39.89|39.89|39.89|39.89|39.89|39.89|39.89|39.89|0
1628794610000|2021-08-12 18:56:50|39.9|39.9|39.9|39.9|39.9|39.9|39.9|39.9|0
1628794620000|2021-08-12 18:57:00|39.89|39.89|39.89|39.89|39.89|39.89|39.89|39.89|0
1628794630000|2021-08-12 18:57:10|39.91|39.91|39.91|39.91|39.91|39.91|39.91|39.91|0
1628794640000|2021-08-12 18:57:20|39.89|39.89|39.91|39.91|39.91|39.91|39.89|39.89|0
1628794650000|2021-08-12 18:57:30|39.85|39.85|39.89|39.89|39.89|39.89|39.85|39.85|0
1628794660000|2021-08-12 18:57:40|39.86|39.86|39.9|39.9|39.9|39.9|39.86|39.86|0
1628794670000|2021-08-12 18:57:50|39.84|39.84|39.84|39.84|39.84|39.84|39.84|39.84|0
1628794680000|2021-08-12 18:58:00|39.9|39.9|39.9|39.9|39.9|39.9|39.9|39.9|0
1628794690000|2021-08-12 18:58:10|39.86|39.86|39.87|39.87|39.87|39.87|39.86|39.86|0
1628794700000|2021-08-12 18:58:20|39.86|39.86|39.88|39.88|39.88|39.88|39.86|39.86|0
1628794710000|2021-08-12 18:58:30|39.9|39.9|39.9|39.9|39.9|39.9|39.9|39.9|0
1628794720000|2021-08-12 18:58:40|39.88|39.88|39.88|39.88|39.88|39.88|39.88|39.88|0
1628794730000|2021-08-12 18:58:50|39.94|39.94|39.9|39.9|39.94|39.94|39.9|39.9|0
1628794740000|2021-08-12 18:59:00|39.89|39.89|39.9|39.9|39.9|39.9|39.89|39.89|0
1628794760000|2021-08-12 18:59:20|39.88|39.88|39.9|39.9|39.9|39.9|39.88|39.88|0
1628794770000|2021-08-12 18:59:30|39.89|39.89|39.89|39.89|39.89|39.89|39.89|39.89|0
1628794780000|2021-08-12 18:59:40|39.9|39.9|39.9|39.9|39.9|39.9|39.9|39.9|0
1628794790000|2021-08-12 18:59:50|39.88|39.88|39.86|39.86|39.88|39.88|39.86|39.86|0
1628794800000|2021-08-12 19:00:00|39.85|39.85|39.85|39.85|39.85|39.85|39.85|39.85|0
1628794810000|2021-08-12 19:00:10|39.86|39.86|39.86|39.86|39.86|39.86|39.86|39.86|0
1628794820000|2021-08-12 19:00:20|39.9|39.9|39.87|39.87|39.9|39.9|39.87|39.87|0
1628794830000|2021-08-12 19:00:30|39.89|39.89|39.89|39.89|39.89|39.89|39.89|39.89|0
1628794850000|2021-08-12 19:00:50|39.88|39.88|39.9|39.9|39.9|39.9|39.88|39.88|0
1628794860000|2021-08-12 19:01:00|39.87|39.87|39.87|39.87|39.87|39.87|39.87|39.87|0
1628794870000|2021-08-12 19:01:10|39.88|39.88|39.88|39.88|39.88|39.88|39.88|39.88|0
1628794880000|2021-08-12 19:01:20|39.89|39.89|39.86|39.86|39.89|39.89|39.86|39.86|0
1628794890000|2021-08-12 19:01:30|39.85|39.85|39.85|39.85|39.85|39.85|39.85|39.85|0
1628794900000|2021-08-12 19:01:40|39.89|39.89|39.89|39.89|39.89|39.89|39.89|39.89|0
1628794910000|2021-08-12 19:01:50|39.86|39.86|39.89|39.89|39.89|39.89|39.86|39.86|0
1628794920000|2021-08-12 19:02:00|39.88|39.88|39.88|39.88|39.88|39.88|39.88|39.88|0
1628794930000|2021-08-12 19:02:10|39.86|39.86|39.89|39.89|39.89|39.89|39.86|39.86|0
1628794940000|2021-08-12 19:02:20|39.86|39.86|39.88|39.88|39.88|39.88|39.86|39.86|0
1628794950000|2021-08-12 19:02:30|39.89|39.89|39.89|39.89|39.89|39.89|39.89|39.89|0
1628794960000|2021-08-12 19:02:40|39.9|39.9|39.88|39.88|39.9|39.9|39.88|39.88|0
1628794970000|2021-08-12 19:02:50|39.9|39.9|39.9|39.9|39.9|39.9|39.9|39.9|0
1628794980000|2021-08-12 19:03:00|39.91|39.91|39.91|39.91|39.91|39.91|39.91|39.91|0
1628794990000|2021-08-12 19:03:10|39.9|39.9|39.9|39.9|39.9|39.9|39.9|39.9|0
1628795000000|2021-08-12 19:03:20|39.91|39.91|39.89|39.89|39.91|39.91|39.89|39.89|0
1628795010000|2021-08-12 19:03:30|39.9|39.9|39.87|39.87|39.9|39.9|39.87|39.87|0
1628795020000|2021-08-12 19:03:40|39.89|39.89|39.92|39.92|39.92|39.92|39.89|39.89|0
1628795040000|2021-08-12 19:04:00|39.94|39.94|39.94|39.94|39.94|39.94|39.94|39.94|0
1628795050000|2021-08-12 19:04:10|39.89|39.89|39.94|39.94|39.94|39.94|39.89|39.89|0
1628795060000|2021-08-12 19:04:20|39.96|39.96|39.96|39.96|39.96|39.96|39.96|39.96|0
1628795070000|2021-08-12 19:04:30|39.93|39.93|39.93|39.93|39.93|39.93|39.93|39.93|0
1628795080000|2021-08-12 19:04:40|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1628795090000|2021-08-12 19:04:50|39.97|39.97|39.93|39.93|39.97|39.97|39.93|39.93|0
1628795100000|2021-08-12 19:05:00|39.94|39.94|39.97|39.97|39.97|39.97|39.94|39.94|0
1628795110000|2021-08-12 19:05:10|39.93|39.93|39.95|39.95|39.95|39.95|39.93|39.93|0
1628795120000|2021-08-12 19:05:20|39.92|39.92|39.93|39.93|39.93|39.93|39.92|39.92|0
1628795130000|2021-08-12 19:05:30|39.9|39.9|39.89|39.89|39.9|39.9|39.89|39.89|0
1628795140000|2021-08-12 19:05:40|39.95|39.95|39.92|39.92|39.95|39.95|39.92|39.92|0
1628795150000|2021-08-12 19:05:50|39.94|39.94|39.92|39.92|39.94|39.94|39.92|39.92|0
1628795160000|2021-08-12 19:06:00|39.91|39.91|39.91|39.91|39.91|39.91|39.91|39.91|0
1628795170000|2021-08-12 19:06:10|39.93|39.93|39.97|39.97|39.97|39.97|39.93|39.93|0
1628795180000|2021-08-12 19:06:20|39.96|39.96|39.97|39.97|39.97|39.97|39.96|39.96|0
1628795190000|2021-08-12 19:06:30|39.98|39.98|39.98|39.98|39.98|39.98|39.98|39.98|0
1628795200000|2021-08-12 19:06:40|39.96|39.96|39.96|39.96|39.96|39.96|39.96|39.96|0
1628795210000|2021-08-12 19:06:50|39.98|39.98|39.94|39.94|39.98|39.98|39.94|39.94|0
1628795220000|2021-08-12 19:07:00|39.97|39.97|39.95|39.95|39.97|39.97|39.95|39.95|0
1628795230000|2021-08-12 19:07:10|39.93|39.93|39.93|39.93|39.93|39.93|39.93|39.93|0
1628795240000|2021-08-12 19:07:20|39.96|39.96|39.96|39.96|39.96|39.96|39.96|39.96|0
1628795250000|2021-08-12 19:07:30|39.97|39.97|39.95|39.95|39.97|39.97|39.95|39.95|0
1628795260000|2021-08-12 19:07:40|39.94|39.94|39.92|39.92|39.94|39.94|39.92|39.92|0
1628795270000|2021-08-12 19:07:50|39.94|39.94|39.95|39.95|39.95|39.95|39.94|39.94|0
1628795280000|2021-08-12 19:08:00|39.93|39.93|39.95|39.95|39.95|39.95|39.93|39.93|0
1628795290000|2021-08-12 19:08:10|39.96|39.96|39.95|39.95|39.96|39.96|39.95|39.95|0
1628795300000|2021-08-12 19:08:20|39.97|39.97|39.99|39.99|39.99|39.99|39.97|39.97|0
1628795310000|2021-08-12 19:08:30|39.98|39.98|39.98|39.98|39.98|39.98|39.98|39.98|0
1628795320000|2021-08-12 19:08:40|39.95|39.95|39.97|39.97|39.97|39.97|39.95|39.95|0
1628795330000|2021-08-12 19:08:50|39.99|39.99|39.97|39.97|39.99|39.99|39.97|39.97|0
1628795340000|2021-08-12 19:09:00|39.96|39.96|39.99|39.99|39.99|39.99|39.96|39.96|0
1628795350000|2021-08-12 19:09:10|39.98|39.98|39.99|39.99|39.99|39.99|39.98|39.98|0
1628795360000|2021-08-12 19:09:20|40.01|40.01|40|40|40.01|40.01|40|40|0
1628795380000|2021-08-12 19:09:40|40.03|40.03|39.99|39.99|40.03|40.03|39.99|39.99|0
1628795390000|2021-08-12 19:09:50|40.01|40.01|40.01|40.01|40.01|40.01|40.01|40.01|0
1628795400000|2021-08-12 19:10:00|39.99|39.99|39.99|39.99|39.99|39.99|39.99|39.99|0
1628795410000|2021-08-12 19:10:10|40.01|40.01|40.01|40.01|40.01|40.01|40.01|40.01|0
1628795430000|2021-08-12 19:10:30|39.99|39.99|40.01|40.01|40.01|40.01|39.99|39.99|0
1628795440000|2021-08-12 19:10:40|39.99|39.99|39.99|39.99|39.99|39.99|39.99|39.99|0
1628795460000|2021-08-12 19:11:00|39.97|39.97|39.97|39.97|39.97|39.97|39.97|39.97|0
1628795470000|2021-08-12 19:11:10|39.98|39.98|40|40|40|40|39.98|39.98|0
1628795490000|2021-08-12 19:11:30|39.99|39.99|40|40|40|40|39.99|39.99|0
1628795510000|2021-08-12 19:11:50|40.01|40.01|39.98|39.98|40.01|40.01|39.98|39.98|0
1628795520000|2021-08-12 19:12:00|39.99|39.99|39.97|39.97|39.99|39.99|39.97|39.97|0
1628795530000|2021-08-12 19:12:10|39.96|39.96|39.97|39.97|39.97|39.97|39.96|39.96|0
1628795540000|2021-08-12 19:12:20|39.98|39.98|39.97|39.97|39.98|39.98|39.97|39.97|0
1628795550000|2021-08-12 19:12:30|39.99|39.99|39.99|39.99|39.99|39.99|39.99|39.99|0
1628795560000|2021-08-12 19:12:40|39.98|39.98|39.96|39.96|39.98|39.98|39.96|39.96|0
1628795570000|2021-08-12 19:12:50|39.95|39.95|39.96|39.96|39.96|39.96|39.95|39.95|0
1628795580000|2021-08-12 19:13:00|39.95|39.95|39.97|39.97|39.97|39.97|39.95|39.95|0
1628795590000|2021-08-12 19:13:10|39.96|39.96|39.96|39.96|39.96|39.96|39.96|39.96|0
1628795600000|2021-08-12 19:13:20|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1628795610000|2021-08-12 19:13:30|39.98|39.98|39.95|39.95|39.98|39.98|39.95|39.95|0
1628795620000|2021-08-12 19:13:40|39.98|39.98|39.98|39.98|39.98|39.98|39.98|39.98|0
1628795630000|2021-08-12 19:13:50|39.97|39.97|39.97|39.97|39.97|39.97|39.97|39.97|0
1628795640000|2021-08-12 19:14:00|39.96|39.96|39.96|39.96|39.96|39.96|39.96|39.96|0
1628795650000|2021-08-12 19:14:10|39.97|39.97|39.95|39.95|39.97|39.97|39.95|39.95|0
1628795660000|2021-08-12 19:14:20|39.98|39.98|39.91|39.91|39.98|39.98|39.91|39.91|0
1628795670000|2021-08-12 19:14:30|39.93|39.93|39.92|39.92|39.93|39.93|39.92|39.92|0
1628795680000|2021-08-12 19:14:40|39.94|39.94|39.93|39.93|39.94|39.94|39.93|39.93|0
1628795690000|2021-08-12 19:14:50|39.92|39.92|39.92|39.92|39.92|39.92|39.92|39.92|0
1628795700000|2021-08-12 19:15:00|39.91|39.91|39.91|39.91|39.91|39.91|39.91|39.91|0
1628795710000|2021-08-12 19:15:10|39.93|39.93|39.92|39.92|39.93|39.93|39.92|39.92|0
1628795720000|2021-08-12 19:15:20|39.89|39.89|39.88|39.88|39.89|39.89|39.88|39.88|0
1628795730000|2021-08-12 19:15:30|39.85|39.85|39.86|39.86|39.86|39.86|39.85|39.85|0
1628795740000|2021-08-12 19:15:40|39.82|39.82|39.85|39.85|39.85|39.85|39.82|39.82|0
1628795750000|2021-08-12 19:15:50|39.84|39.84|39.81|39.81|39.84|39.84|39.81|39.81|0
1628795760000|2021-08-12 19:16:00|39.78|39.78|39.81|39.81|39.81|39.81|39.78|39.78|0
1628795770000|2021-08-12 19:16:10|39.8|39.8|39.79|39.79|39.8|39.8|39.79|39.79|0
1628795780000|2021-08-12 19:16:20|39.81|39.81|39.81|39.81|39.81|39.81|39.81|39.81|0
1628795790000|2021-08-12 19:16:30|39.84|39.84|39.84|39.84|39.84|39.84|39.84|39.84|0
1628795800000|2021-08-12 19:16:40|39.82|39.82|39.85|39.85|39.85|39.85|39.82|39.82|0
1628795810000|2021-08-12 19:16:50|39.82|39.82|39.84|39.84|39.84|39.84|39.82|39.82|0
1628795820000|2021-08-12 19:17:00|39.82|39.82|39.82|39.82|39.82|39.82|39.82|39.82|0
1628795840000|2021-08-12 19:17:20|39.86|39.86|39.83|39.83|39.86|39.86|39.83|39.83|0
1628795860000|2021-08-12 19:17:40|39.82|39.82|39.82|39.82|39.82|39.82|39.82|39.82|0
1628795870000|2021-08-12 19:17:50|39.78|39.78|39.81|39.81|39.81|39.81|39.78|39.78|0
1628795880000|2021-08-12 19:18:00|39.78|39.78|39.78|39.78|39.78|39.78|39.78|39.78|0
1628795890000|2021-08-12 19:18:10|39.8|39.8|39.81|39.81|39.81|39.81|39.8|39.8|0
1628795900000|2021-08-12 19:18:20|39.8|39.8|39.8|39.8|39.8|39.8|39.8|39.8|0
1628795910000|2021-08-12 19:18:30|39.78|39.78|39.78|39.78|39.78|39.78|39.78|39.78|0
1628795920000|2021-08-12 19:18:40|39.8|39.8|39.8|39.8|39.8|39.8|39.8|39.8|0
1628795930000|2021-08-12 19:18:50|39.81|39.81|39.81|39.81|39.81|39.81|39.81|39.81|0
1628795940000|2021-08-12 19:19:00|39.82|39.82|39.85|39.85|39.85|39.85|39.82|39.82|0
1628795950000|2021-08-12 19:19:10|39.88|39.88|39.88|39.88|39.88|39.88|39.88|39.88|0
1628795960000|2021-08-12 19:19:20|39.84|39.84|39.87|39.87|39.87|39.87|39.84|39.84|0
1628795970000|2021-08-12 19:19:30|39.83|39.83|39.87|39.87|39.87|39.87|39.83|39.83|0
1628795980000|2021-08-12 19:19:40|39.89|39.89|39.89|39.89|39.89|39.89|39.89|39.89|0
1628796000000|2021-08-12 19:20:00|39.83|39.83|39.83|39.83|39.83|39.83|39.83|39.83|0
1628796010000|2021-08-12 19:20:10|39.9|39.9|39.87|39.87|39.9|39.9|39.87|39.87|0
1628796020000|2021-08-12 19:20:20|39.88|39.88|39.88|39.88|39.88|39.88|39.88|39.88|0
1628796030000|2021-08-12 19:20:30|39.87|39.87|39.87|39.87|39.87|39.87|39.87|39.87|0
1628796040000|2021-08-12 19:20:40|39.86|39.86|39.87|39.87|39.87|39.87|39.86|39.86|0
1628796050000|2021-08-12 19:20:50|39.88|39.88|39.87|39.87|39.88|39.88|39.87|39.87|0
1628796060000|2021-08-12 19:21:00|39.88|39.88|39.83|39.83|39.88|39.88|39.83|39.83|0
1628796070000|2021-08-12 19:21:10|39.79|39.79|39.79|39.79|39.79|39.79|39.79|39.79|0
1628796080000|2021-08-12 19:21:20|39.76|39.76|39.77|39.77|39.77|39.77|39.76|39.76|0
1628796090000|2021-08-12 19:21:30|39.8|39.8|39.78|39.78|39.8|39.8|39.78|39.78|0
1628796100000|2021-08-12 19:21:40|39.77|39.77|39.79|39.79|39.79|39.79|39.77|39.77|0
1628796110000|2021-08-12 19:21:50|39.82|39.82|39.8|39.8|39.82|39.82|39.8|39.8|0
1628796120000|2021-08-12 19:22:00|39.81|39.81|39.81|39.81|39.81|39.81|39.81|39.81|0
1628796130000|2021-08-12 19:22:10|39.82|39.82|39.82|39.82|39.82|39.82|39.82|39.82|0
1628796140000|2021-08-12 19:22:20|39.81|39.81|39.82|39.82|39.82|39.82|39.81|39.81|0
1628796160000|2021-08-12 19:22:40|39.85|39.85|39.85|39.85|39.85|39.85|39.85|39.85|0
1628796170000|2021-08-12 19:22:50|39.82|39.82|39.82|39.82|39.82|39.82|39.82|39.82|0
1628796190000|2021-08-12 19:23:10|39.84|39.84|39.85|39.85|39.85|39.85|39.84|39.84|0
1628796200000|2021-08-12 19:23:20|39.82|39.82|39.83|39.83|39.83|39.83|39.82|39.82|0
1628796210000|2021-08-12 19:23:30|39.81|39.81|39.82|39.82|39.82|39.82|39.81|39.81|0
1628796220000|2021-08-12 19:23:40|39.83|39.83|39.83|39.83|39.83|39.83|39.83|39.83|0
1628796230000|2021-08-12 19:23:50|39.82|39.82|39.84|39.84|39.84|39.84|39.82|39.82|0
1628796250000|2021-08-12 19:24:10|39.85|39.85|39.85|39.85|39.85|39.85|39.85|39.85|0
1628796260000|2021-08-12 19:24:20|39.84|39.84|39.83|39.83|39.84|39.84|39.83|39.83|0
1628796270000|2021-08-12 19:24:30|39.85|39.85|39.86|39.86|39.86|39.86|39.85|39.85|0
1628796280000|2021-08-12 19:24:40|39.84|39.84|39.84|39.84|39.84|39.84|39.84|39.84|0
1628796290000|2021-08-12 19:24:50|39.85|39.85|39.83|39.83|39.85|39.85|39.83|39.83|0
1628796300000|2021-08-12 19:25:00|39.86|39.86|39.86|39.86|39.86|39.86|39.86|39.86|0
1628796310000|2021-08-12 19:25:10|39.85|39.85|39.85|39.85|39.85|39.85|39.85|39.85|0
1628796320000|2021-08-12 19:25:20|39.84|39.84|39.84|39.84|39.84|39.84|39.84|39.84|0
1628796330000|2021-08-12 19:25:30|39.85|39.85|39.86|39.86|39.86|39.86|39.85|39.85|0
1628796340000|2021-08-12 19:25:40|39.85|39.85|39.85|39.85|39.85|39.85|39.85|39.85|0
1628796370000|2021-08-12 19:26:10|39.83|39.83|39.83|39.83|39.83|39.83|39.83|39.83|0
1628796380000|2021-08-12 19:26:20|39.85|39.85|39.85|39.85|39.85|39.85|39.85|39.85|0
1628796390000|2021-08-12 19:26:30|39.87|39.87|39.87|39.87|39.87|39.87|39.87|39.87|0
1628796400000|2021-08-12 19:26:40|39.88|39.88|39.83|39.83|39.88|39.88|39.83|39.83|0
1628796410000|2021-08-12 19:26:50|39.87|39.87|39.87|39.87|39.87|39.87|39.87|39.87|0
1628796420000|2021-08-12 19:27:00|39.86|39.86|39.87|39.87|39.87|39.87|39.86|39.86|0
1628796430000|2021-08-12 19:27:10|39.89|39.89|39.87|39.87|39.89|39.89|39.87|39.87|0
1628796440000|2021-08-12 19:27:20|39.88|39.88|39.86|39.86|39.88|39.88|39.86|39.86|0
1628796450000|2021-08-12 19:27:30|39.87|39.87|39.86|39.86|39.87|39.87|39.86|39.86|0
1628796460000|2021-08-12 19:27:40|39.88|39.88|39.83|39.83|39.88|39.88|39.83|39.83|0
1628796470000|2021-08-12 19:27:50|39.86|39.86|39.85|39.85|39.86|39.86|39.85|39.85|0
1628796480000|2021-08-12 19:28:00|39.84|39.84|39.84|39.84|39.84|39.84|39.84|39.84|0
1628796490000|2021-08-12 19:28:10|39.85|39.85|39.85|39.85|39.85|39.85|39.85|39.85|0
1628796500000|2021-08-12 19:28:20|39.87|39.87|39.83|39.83|39.87|39.87|39.83|39.83|0
1628796510000|2021-08-12 19:28:30|39.87|39.87|39.87|39.87|39.87|39.87|39.87|39.87|0
1628796520000|2021-08-12 19:28:40|39.86|39.86|39.86|39.86|39.86|39.86|39.86|39.86|0
1628796530000|2021-08-12 19:28:50|39.84|39.84|39.84|39.84|39.84|39.84|39.84|39.84|0
1628796540000|2021-08-12 19:29:00|39.83|39.83|39.83|39.83|39.83|39.83|39.83|39.83|0
1628796550000|2021-08-12 19:29:10|39.84|39.84|39.84|39.84|39.84|39.84|39.84|39.84|0
1628796560000|2021-08-12 19:29:20|39.86|39.86|39.83|39.83|39.86|39.86|39.83|39.83|0
1628796570000|2021-08-12 19:29:30|39.85|39.85|39.82|39.82|39.85|39.85|39.82|39.82|0
1628796580000|2021-08-12 19:29:40|39.83|39.83|39.82|39.82|39.83|39.83|39.82|39.82|0
1628796590000|2021-08-12 19:29:50|39.84|39.84|39.86|39.86|39.86|39.86|39.84|39.84|0
1628796600000|2021-08-12 19:30:00|39.85|39.85|39.86|39.86|39.86|39.86|39.85|39.85|0
1628796610000|2021-08-12 19:30:10|39.85|39.85|39.88|39.88|39.88|39.88|39.85|39.85|0
1628796620000|2021-08-12 19:30:20|39.85|39.85|39.85|39.85|39.85|39.85|39.85|39.85|0
1628796630000|2021-08-12 19:30:30|39.89|39.89|39.88|39.88|39.89|39.89|39.88|39.88|0
1628796640000|2021-08-12 19:30:40|39.86|39.86|39.86|39.86|39.86|39.86|39.86|39.86|0
1628796650000|2021-08-12 19:30:50|39.87|39.87|39.87|39.87|39.87|39.87|39.87|39.87|0
1628796670000|2021-08-12 19:31:10|39.86|39.86|39.86|39.86|39.86|39.86|39.86|39.86|0
1628796690000|2021-08-12 19:31:30|39.84|39.84|39.84|39.84|39.84|39.84|39.84|39.84|0
1628796710000|2021-08-12 19:31:50|39.85|39.85|39.84|39.84|39.85|39.85|39.84|39.84|0
1628796720000|2021-08-12 19:32:00|39.85|39.85|39.85|39.85|39.85|39.85|39.85|39.85|0
1628796730000|2021-08-12 19:32:10|39.86|39.86|39.86|39.86|39.86|39.86|39.86|39.86|0
1628796740000|2021-08-12 19:32:20|39.87|39.87|39.86|39.86|39.87|39.87|39.86|39.86|0
1628796750000|2021-08-12 19:32:30|39.87|39.87|39.87|39.87|39.87|39.87|39.87|39.87|0
1628796760000|2021-08-12 19:32:40|39.9|39.9|39.88|39.88|39.9|39.9|39.88|39.88|0
1628796770000|2021-08-12 19:32:50|39.9|39.9|39.87|39.87|39.9|39.9|39.87|39.87|0
1628796780000|2021-08-12 19:33:00|39.88|39.88|39.9|39.9|39.9|39.9|39.88|39.88|0
1628796790000|2021-08-12 19:33:10|39.89|39.89|39.89|39.89|39.89|39.89|39.89|39.89|0
1628796800000|2021-08-12 19:33:20|39.9|39.9|39.88|39.88|39.9|39.9|39.88|39.88|0
1628796810000|2021-08-12 19:33:30|39.9|39.9|39.9|39.9|39.9|39.9|39.9|39.9|0
1628796830000|2021-08-12 19:33:50|39.89|39.89|39.9|39.9|39.9|39.9|39.89|39.89|0
1628796840000|2021-08-12 19:34:00|39.89|39.89|39.87|39.87|39.89|39.89|39.87|39.87|0
1628796850000|2021-08-12 19:34:10|39.88|39.88|39.88|39.88|39.88|39.88|39.88|39.88|0
1628796860000|2021-08-12 19:34:20|39.86|39.86|39.86|39.86|39.86|39.86|39.86|39.86|0
1628796870000|2021-08-12 19:34:30|39.87|39.87|39.87|39.87|39.87|39.87|39.87|39.87|0
1628796880000|2021-08-12 19:34:40|39.85|39.85|39.85|39.85|39.85|39.85|39.85|39.85|0
1628796890000|2021-08-12 19:34:50|39.88|39.88|39.89|39.89|39.89|39.89|39.88|39.88|0
1628796900000|2021-08-12 19:35:00|39.86|39.86|39.89|39.89|39.89|39.89|39.86|39.86|0
1628796920000|2021-08-12 19:35:20|39.85|39.85|39.87|39.87|39.87|39.87|39.85|39.85|0
1628796940000|2021-08-12 19:35:40|39.88|39.88|39.88|39.88|39.88|39.88|39.88|39.88|0
1628796950000|2021-08-12 19:35:50|39.9|39.9|39.88|39.88|39.9|39.9|39.88|39.88|0
1628796960000|2021-08-12 19:36:00|39.89|39.89|39.9|39.9|39.9|39.9|39.89|39.89|0
1628796970000|2021-08-12 19:36:10|39.89|39.89|39.87|39.87|39.89|39.89|39.87|39.87|0
1628796980000|2021-08-12 19:36:20|39.89|39.89|39.87|39.87|39.89|39.89|39.87|39.87|0
1628796990000|2021-08-12 19:36:30|39.88|39.88|39.89|39.89|39.89|39.89|39.88|39.88|0
1628797010000|2021-08-12 19:36:50|39.9|39.9|39.89|39.89|39.9|39.9|39.89|39.89|0
1628797040000|2021-08-12 19:37:20|39.9|39.9|39.9|39.9|39.9|39.9|39.9|39.9|0
1628797050000|2021-08-12 19:37:30|39.86|39.86|39.88|39.88|39.88|39.88|39.86|39.86|0
1628797060000|2021-08-12 19:37:40|39.9|39.9|39.9|39.9|39.9|39.9|39.9|39.9|0
1628797070000|2021-08-12 19:37:50|39.89|39.89|39.89|39.89|39.89|39.89|39.89|39.89|0
1628797080000|2021-08-12 19:38:00|39.86|39.86|39.87|39.87|39.87|39.87|39.86|39.86|0
1628797090000|2021-08-12 19:38:10|39.85|39.85|39.85|39.85|39.85|39.85|39.85|39.85|0
1628797100000|2021-08-12 19:38:20|39.86|39.86|39.85|39.85|39.86|39.86|39.85|39.85|0
1628797110000|2021-08-12 19:38:30|39.86|39.86|39.89|39.89|39.89|39.89|39.86|39.86|0
1628797120000|2021-08-12 19:38:40|39.9|39.9|39.9|39.9|39.9|39.9|39.9|39.9|0
1628797130000|2021-08-12 19:38:50|39.87|39.87|39.87|39.87|39.87|39.87|39.87|39.87|0
1628797140000|2021-08-12 19:39:00|39.9|39.9|39.87|39.87|39.9|39.9|39.87|39.87|0
1628797150000|2021-08-12 19:39:10|39.9|39.9|39.89|39.89|39.9|39.9|39.89|39.89|0
1628797160000|2021-08-12 19:39:20|39.87|39.87|39.88|39.88|39.88|39.88|39.87|39.87|0
1628797170000|2021-08-12 19:39:30|39.87|39.87|39.88|39.88|39.88|39.88|39.87|39.87|0
1628797180000|2021-08-12 19:39:40|39.89|39.89|39.9|39.9|39.9|39.9|39.89|39.89|0
1628797190000|2021-08-12 19:39:50|39.89|39.89|39.89|39.89|39.89|39.89|39.89|39.89|0
1628797200000|2021-08-12 19:40:00|39.9|39.9|39.9|39.9|39.9|39.9|39.9|39.9|0
1628797210000|2021-08-12 19:40:10|39.88|39.88|39.88|39.88|39.88|39.88|39.88|39.88|0
1628797220000|2021-08-12 19:40:20|39.9|39.9|39.9|39.9|39.9|39.9|39.9|39.9|0
1628797230000|2021-08-12 19:40:30|39.88|39.88|39.88|39.88|39.88|39.88|39.88|39.88|0
1628797240000|2021-08-12 19:40:40|39.86|39.86|39.87|39.87|39.87|39.87|39.86|39.86|0
1628797260000|2021-08-12 19:41:00|39.89|39.89|39.9|39.9|39.9|39.9|39.89|39.89|0
1628797270000|2021-08-12 19:41:10|39.89|39.89|39.9|39.9|39.9|39.9|39.89|39.89|0
1628797280000|2021-08-12 19:41:20|39.89|39.89|39.9|39.9|39.9|39.9|39.89|39.89|0
1628797300000|2021-08-12 19:41:40|39.91|39.91|39.91|39.91|39.91|39.91|39.91|39.91|0
1628797310000|2021-08-12 19:41:50|39.88|39.88|39.88|39.88|39.88|39.88|39.88|39.88|0
1628797320000|2021-08-12 19:42:00|39.9|39.9|39.92|39.92|39.92|39.92|39.9|39.9|0
1628797330000|2021-08-12 19:42:10|39.93|39.93|39.91|39.91|39.93|39.93|39.91|39.91|0
1628797340000|2021-08-12 19:42:20|39.93|39.93|39.9|39.9|39.93|39.93|39.9|39.9|0
1628797350000|2021-08-12 19:42:30|39.93|39.93|39.92|39.92|39.93|39.93|39.92|39.92|0
1628797360000|2021-08-12 19:42:40|39.91|39.91|39.93|39.93|39.93|39.93|39.91|39.91|0
1628797370000|2021-08-12 19:42:50|39.92|39.92|39.9|39.9|39.92|39.92|39.9|39.9|0
1628797380000|2021-08-12 19:43:00|39.93|39.93|39.9|39.9|39.93|39.93|39.9|39.9|0
1628797390000|2021-08-12 19:43:10|39.93|39.93|39.91|39.91|39.93|39.93|39.91|39.91|0
1628797400000|2021-08-12 19:43:20|39.97|39.97|39.95|39.95|39.97|39.97|39.95|39.95|0
1628797410000|2021-08-12 19:43:30|39.96|39.96|40|40|40|40|39.96|39.96|0
1628797420000|2021-08-12 19:43:40|39.98|39.98|39.95|39.95|39.98|39.98|39.95|39.95|0
1628797430000|2021-08-12 19:43:50|39.96|39.96|39.92|39.92|39.96|39.96|39.92|39.92|0
1628797450000|2021-08-12 19:44:10|39.95|39.95|39.97|39.97|39.97|39.97|39.95|39.95|0
1628797460000|2021-08-12 19:44:20|39.96|39.96|39.96|39.96|39.96|39.96|39.96|39.96|0
1628797470000|2021-08-12 19:44:30|39.97|39.97|39.95|39.95|39.97|39.97|39.95|39.95|0
1628797480000|2021-08-12 19:44:40|39.96|39.96|39.97|39.97|39.97|39.97|39.96|39.96|0
1628797490000|2021-08-12 19:44:50|39.96|39.96|39.96|39.96|39.96|39.96|39.96|39.96|0
1628797500000|2021-08-12 19:45:00|40|40|40.01|40.01|40.01|40.01|40|40|0
1628797510000|2021-08-12 19:45:10|40.1|40.1|40.05|40.05|40.1|40.1|40.05|40.05|0
1628797520000|2021-08-12 19:45:20|40.07|40.07|40.1|40.1|40.1|40.1|40.07|40.07|0
1628797530000|2021-08-12 19:45:30|40.09|40.09|40.09|40.09|40.09|40.09|40.09|40.09|0
1628797540000|2021-08-12 19:45:40|40.07|40.07|40.07|40.07|40.07|40.07|40.07|40.07|0
1628797550000|2021-08-12 19:45:50|40.1|40.1|40.1|40.1|40.1|40.1|40.1|40.1|0
1628797560000|2021-08-12 19:46:00|40.09|40.09|40.09|40.09|40.09|40.09|40.09|40.09|0
1628797570000|2021-08-12 19:46:10|40.1|40.1|40.11|40.11|40.11|40.11|40.1|40.1|0
1628797580000|2021-08-12 19:46:20|40.12|40.12|40.11|40.11|40.12|40.12|40.11|40.11|0
1628797590000|2021-08-12 19:46:30|40.1|40.1|40.09|40.09|40.1|40.1|40.09|40.09|0
1628797600000|2021-08-12 19:46:40|40.11|40.11|40.1|40.1|40.11|40.11|40.1|40.1|0
1628797610000|2021-08-12 19:46:50|40.06|40.06|40.04|40.04|40.06|40.06|40.04|40.04|0
1628797620000|2021-08-12 19:47:00|40.07|40.07|40.07|40.07|40.07|40.07|40.07|40.07|0
1628797630000|2021-08-12 19:47:10|40.05|40.05|40.03|40.03|40.05|40.05|40.03|40.03|0
1628797640000|2021-08-12 19:47:20|40.02|40.02|40.04|40.04|40.04|40.04|40.02|40.02|0
1628797650000|2021-08-12 19:47:30|40.03|40.03|40.03|40.03|40.03|40.03|40.03|40.03|0
1628797660000|2021-08-12 19:47:40|40.05|40.05|40.03|40.03|40.05|40.05|40.03|40.03|0
1628797670000|2021-08-12 19:47:50|40.05|40.05|40.05|40.05|40.05|40.05|40.05|40.05|0
1628797680000|2021-08-12 19:48:00|40.06|40.06|40.03|40.03|40.06|40.06|40.03|40.03|0
1628797690000|2021-08-12 19:48:10|40.06|40.06|40.05|40.05|40.06|40.06|40.05|40.05|0
1628797700000|2021-08-12 19:48:20|40.06|40.06|40.04|40.04|40.06|40.06|40.04|40.04|0
1628797710000|2021-08-12 19:48:30|40.06|40.06|40.06|40.06|40.06|40.06|40.06|40.06|0
1628797730000|2021-08-12 19:48:50|40.04|40.04|40.04|40.04|40.04|40.04|40.04|40.04|0
1628797740000|2021-08-12 19:49:00|40.03|40.03|40.06|40.06|40.06|40.06|40.03|40.03|0
1628797750000|2021-08-12 19:49:10|40.07|40.07|40.04|40.04|40.07|40.07|40.04|40.04|0
1628797760000|2021-08-12 19:49:20|40.1|40.1|40.08|40.08|40.1|40.1|40.08|40.08|0
1628797770000|2021-08-12 19:49:30|40.06|40.06|40.05|40.05|40.06|40.06|40.05|40.05|0
1628797780000|2021-08-12 19:49:40|40.03|40.03|40.06|40.06|40.06|40.06|40.03|40.03|0
1628797790000|2021-08-12 19:49:50|40.05|40.05|40.06|40.06|40.06|40.06|40.05|40.05|0
1628797800000|2021-08-12 19:50:00|40.08|40.08|40.09|40.09|40.09|40.09|40.08|40.08|0
1628797810000|2021-08-12 19:50:10|40.11|40.11|40.11|40.11|40.11|40.11|40.11|40.11|0
1628797820000|2021-08-12 19:50:20|40.14|40.14|40.14|40.14|40.14|40.14|40.14|40.14|0
1628797830000|2021-08-12 19:50:30|40.15|40.15|40.14|40.14|40.15|40.15|40.14|40.14|0
1628797840000|2021-08-12 19:50:40|40.13|40.13|40.13|40.13|40.13|40.13|40.13|40.13|0
1628797850000|2021-08-12 19:50:50|40.17|40.17|40.15|40.15|40.17|40.17|40.15|40.15|0
1628797860000|2021-08-12 19:51:00|40.19|40.19|40.19|40.19|40.19|40.19|40.19|40.19|0
1628797870000|2021-08-12 19:51:10|40.23|40.23|40.22|40.22|40.23|40.23|40.22|40.22|0
1628797880000|2021-08-12 19:51:20|40.24|40.24|40.24|40.24|40.24|40.24|40.24|40.24|0
1628797890000|2021-08-12 19:51:30|40.23|40.23|40.23|40.23|40.23|40.23|40.23|40.23|0
1628797900000|2021-08-12 19:51:40|40.25|40.25|40.25|40.25|40.25|40.25|40.25|40.25|0
1628797910000|2021-08-12 19:51:50|40.22|40.22|40.22|40.22|40.22|40.22|40.22|40.22|0
1628797920000|2021-08-12 19:52:00|40.24|40.24|40.25|40.25|40.25|40.25|40.24|40.24|0
1628797930000|2021-08-12 19:52:10|40.23|40.23|40.21|40.21|40.23|40.23|40.21|40.21|0
1628797940000|2021-08-12 19:52:20|40.22|40.22|40.17|40.17|40.22|40.22|40.17|40.17|0
1628797950000|2021-08-12 19:52:30|40.2|40.2|40.19|40.19|40.2|40.2|40.19|40.19|0
1628797960000|2021-08-12 19:52:40|40.12|40.12|40.12|40.12|40.12|40.12|40.12|40.12|0
1628797970000|2021-08-12 19:52:50|40.16|40.16|40.2|40.2|40.2|40.2|40.16|40.16|0
1628797980000|2021-08-12 19:53:00|40.16|40.16|40.16|40.16|40.16|40.16|40.16|40.16|0
1628797990000|2021-08-12 19:53:10|40.15|40.15|40.15|40.15|40.15|40.15|40.15|40.15|0
1628798000000|2021-08-12 19:53:20|40.16|40.16|40.15|40.15|40.16|40.16|40.15|40.15|0
1628798020000|2021-08-12 19:53:40|40.17|40.17|40.2|40.2|40.2|40.2|40.17|40.17|0
1628798030000|2021-08-12 19:53:50|40.16|40.16|40.2|40.2|40.2|40.2|40.16|40.16|0
1628798040000|2021-08-12 19:54:00|40.15|40.15|40.15|40.15|40.15|40.15|40.15|40.15|0
1628798050000|2021-08-12 19:54:10|40.13|40.13|40.16|40.16|40.16|40.16|40.13|40.13|0
1628798060000|2021-08-12 19:54:20|40.12|40.12|40.11|40.11|40.12|40.12|40.11|40.11|0
1628798070000|2021-08-12 19:54:30|40.2|40.2|40.2|40.2|40.2|40.2|40.2|40.2|0
1628798080000|2021-08-12 19:54:40|40.21|40.21|40.22|40.22|40.22|40.22|40.21|40.21|0
1628798090000|2021-08-12 19:54:50|40.25|40.25|40.16|40.16|40.25|40.25|40.16|40.16|0
1628798100000|2021-08-12 19:55:00|40.2|40.2|40.18|40.18|40.2|40.2|40.18|40.18|0
1628798110000|2021-08-12 19:55:10|40.24|40.24|40.19|40.19|40.24|40.24|40.19|40.19|0
1628798120000|2021-08-12 19:55:20|40.2|40.2|40.2|40.2|40.2|40.2|40.2|40.2|0
1628798130000|2021-08-12 19:55:30|40.17|40.17|40.17|40.17|40.17|40.17|40.17|40.17|0
1628798140000|2021-08-12 19:55:40|40.15|40.15|40.15|40.15|40.15|40.15|40.15|40.15|0
1628798150000|2021-08-12 19:55:50|40.13|40.13|40.13|40.13|40.13|40.13|40.13|40.13|0
1628798160000|2021-08-12 19:56:00|40.15|40.15|40.14|40.14|40.15|40.15|40.14|40.14|0
1628798170000|2021-08-12 19:56:10|40.15|40.15|40.16|40.16|40.16|40.16|40.15|40.15|0
1628798180000|2021-08-12 19:56:20|40.14|40.14|40.17|40.17|40.17|40.17|40.14|40.14|0
1628798190000|2021-08-12 19:56:30|40.16|40.16|40.16|40.16|40.16|40.16|40.16|40.16|0
1628798200000|2021-08-12 19:56:40|40.17|40.17|40.15|40.15|40.17|40.17|40.15|40.15|0
1628798210000|2021-08-12 19:56:50|40.17|40.17|40.15|40.15|40.17|40.17|40.15|40.15|0
1628798220000|2021-08-12 19:57:00|40.14|40.14|40.14|40.14|40.14|40.14|40.14|40.14|0
1628798230000|2021-08-12 19:57:10|40.13|40.13|40.13|40.13|40.13|40.13|40.13|40.13|0
1628798240000|2021-08-12 19:57:20|40.1|40.1|40.1|40.1|40.1|40.1|40.1|40.1|0
1628798250000|2021-08-12 19:57:30|40.12|40.12|40.11|40.11|40.12|40.12|40.11|40.11|0
1628798280000|2021-08-12 19:58:00|40.13|40.13|40.14|40.14|40.14|40.14|40.13|40.13|0
1628798290000|2021-08-12 19:58:10|40.18|40.18|40.17|40.17|40.18|40.18|40.17|40.17|0
1628798300000|2021-08-12 19:58:20|40.16|40.16|40.16|40.16|40.16|40.16|40.16|40.16|0
1628798310000|2021-08-12 19:58:30|40.15|40.15|40.12|40.12|40.15|40.15|40.12|40.12|0
1628798320000|2021-08-12 19:58:40|40.15|40.15|40.15|40.15|40.15|40.15|40.15|40.15|0
1628798330000|2021-08-12 19:58:50|40.14|40.14|40.14|40.14|40.14|40.14|40.14|40.14|0
1628798340000|2021-08-12 19:59:00|40.15|40.15|40.11|40.11|40.15|40.15|40.11|40.11|0
1628798350000|2021-08-12 19:59:10|40.07|40.07|40.07|40.07|40.07|40.07|40.07|40.07|0
1628798360000|2021-08-12 19:59:20|40.11|40.11|40.1|40.1|40.11|40.11|40.1|40.1|0
1628798370000|2021-08-12 19:59:30|40.07|40.07|40.11|40.11|40.11|40.11|40.07|40.07|0
1628798380000|2021-08-12 19:59:40|40.15|40.15|40.15|40.15|40.15|40.15|40.15|40.15|0
1628798390000|2021-08-12 19:59:50|40.18|40.18|40.14|40.14|40.18|40.18|40.14|40.14|0
1628798400000|2021-08-12 20:00:00|40.17|40.17|40.2|40.2|40.2|40.2|40.17|40.17|0
1628861400000|2021-08-13 13:30:00|40.49|40.49|40.49|40.49|40.49|40.49|40.49|40.49|0
1628861410000|2021-08-13 13:30:10|40.52|40.52|40.7|40.7|40.7|40.7|40.52|40.52|0
1628861420000|2021-08-13 13:30:20|40.38|40.38|40.38|40.38|40.38|40.38|40.38|40.38|0
1628861430000|2021-08-13 13:30:30|40.47|40.47|40.46|40.46|40.47|40.47|40.46|40.46|0
1628861440000|2021-08-13 13:30:40|40.44|40.44|40.4|40.4|40.44|40.44|40.4|40.4|0
1628861450000|2021-08-13 13:30:50|40.55|40.55|40.52|40.52|40.55|40.55|40.52|40.52|0
1628861460000|2021-08-13 13:31:00|40.64|40.64|40.63|40.63|40.64|40.64|40.63|40.63|0
1628861470000|2021-08-13 13:31:10|40.61|40.61|40.61|40.61|40.61|40.61|40.61|40.61|0
1628861480000|2021-08-13 13:31:20|40.65|40.65|40.73|40.73|40.73|40.73|40.65|40.65|0
1628861490000|2021-08-13 13:31:30|40.79|40.79|40.88|40.88|40.88|40.88|40.79|40.79|0
1628861500000|2021-08-13 13:31:40|40.91|40.91|40.97|40.97|40.97|40.97|40.91|40.91|0
1628861510000|2021-08-13 13:31:50|41.01|41.01|40.97|40.97|41.01|41.01|40.97|40.97|0
1628861520000|2021-08-13 13:32:00|41.07|41.07|41.03|41.03|41.07|41.07|41.03|41.03|0
1628861530000|2021-08-13 13:32:10|41.32|41.32|41.32|41.32|41.32|41.32|41.32|41.32|0
1628861540000|2021-08-13 13:32:20|41.21|41.21|41.34|41.34|41.34|41.34|41.21|41.21|0
1628861550000|2021-08-13 13:32:30|41.49|41.49|41.4|41.4|41.49|41.49|41.4|41.4|0
1628861560000|2021-08-13 13:32:40|41.44|41.44|41.52|41.52|41.52|41.52|41.44|41.44|0
1628861570000|2021-08-13 13:32:50|41.57|41.57|41.52|41.52|41.57|41.57|41.52|41.52|0
1628861580000|2021-08-13 13:33:00|41.55|41.55|41.7|41.7|41.7|41.7|41.55|41.55|0
1628861590000|2021-08-13 13:33:10|41.57|41.57|41.56|41.56|41.57|41.57|41.56|41.56|0
1628861600000|2021-08-13 13:33:20|41.55|41.55|41.45|41.45|41.55|41.55|41.45|41.45|0
1628861610000|2021-08-13 13:33:30|41.42|41.42|41.51|41.51|41.51|41.51|41.42|41.42|0
1628861620000|2021-08-13 13:33:40|41.3|41.3|41.27|41.27|41.3|41.3|41.27|41.27|0
1628861630000|2021-08-13 13:33:50|41.21|41.21|41.12|41.12|41.21|41.21|41.12|41.12|0
1628861640000|2021-08-13 13:34:00|41.16|41.16|41.16|41.16|41.16|41.16|41.16|41.16|0
1628861650000|2021-08-13 13:34:10|41.22|41.22|41.35|41.35|41.35|41.35|41.22|41.22|0
1628861660000|2021-08-13 13:34:20|41.33|41.33|41.36|41.36|41.36|41.36|41.33|41.33|0
1628861670000|2021-08-13 13:34:30|41.4|41.4|41.34|41.34|41.4|41.4|41.34|41.34|0
1628861680000|2021-08-13 13:34:40|41.32|41.32|41.46|41.46|41.46|41.46|41.32|41.32|0
1628861690000|2021-08-13 13:34:50|41.64|41.64|41.67|41.67|41.67|41.67|41.64|41.64|0
1628861700000|2021-08-13 13:35:00|41.64|41.64|41.69|41.69|41.69|41.69|41.64|41.64|0
1628861710000|2021-08-13 13:35:10|41.68|41.68|41.67|41.67|41.68|41.68|41.67|41.67|0
1628861720000|2021-08-13 13:35:20|41.58|41.58|41.55|41.55|41.58|41.58|41.55|41.55|0
1628861730000|2021-08-13 13:35:30|41.66|41.66|41.67|41.67|41.67|41.67|41.66|41.66|0
1628861740000|2021-08-13 13:35:40|41.72|41.72|41.71|41.71|41.72|41.72|41.71|41.71|0
1628861750000|2021-08-13 13:35:50|41.72|41.72|41.63|41.63|41.72|41.72|41.63|41.63|0
1628861760000|2021-08-13 13:36:00|41.61|41.61|41.61|41.61|41.61|41.61|41.61|41.61|0
1628861770000|2021-08-13 13:36:10|41.64|41.64|41.71|41.71|41.71|41.71|41.64|41.64|0
1628861780000|2021-08-13 13:36:20|41.73|41.73|41.72|41.72|41.73|41.73|41.72|41.72|0
1628861790000|2021-08-13 13:36:30|41.7|41.7|41.68|41.68|41.7|41.7|41.68|41.68|0
1628861800000|2021-08-13 13:36:40|41.57|41.57|41.57|41.57|41.57|41.57|41.57|41.57|0
1628861810000|2021-08-13 13:36:50|41.55|41.55|41.63|41.63|41.63|41.63|41.55|41.55|0
1628861820000|2021-08-13 13:37:00|41.57|41.57|41.54|41.54|41.57|41.57|41.54|41.54|0
1628861830000|2021-08-13 13:37:10|41.55|41.55|41.6|41.6|41.6|41.6|41.55|41.55|0
1628861840000|2021-08-13 13:37:20|41.66|41.66|41.65|41.65|41.66|41.66|41.65|41.65|0
1628861850000|2021-08-13 13:37:30|41.61|41.61|41.66|41.66|41.66|41.66|41.61|41.61|0
1628861860000|2021-08-13 13:37:40|41.65|41.65|41.58|41.58|41.65|41.65|41.58|41.58|0
1628861870000|2021-08-13 13:37:50|41.63|41.63|41.62|41.62|41.63|41.63|41.62|41.62|0
1628861880000|2021-08-13 13:38:00|41.73|41.73|41.7|41.7|41.73|41.73|41.7|41.7|0
1628861890000|2021-08-13 13:38:10|41.87|41.87|41.74|41.74|41.87|41.87|41.74|41.74|0
1628861900000|2021-08-13 13:38:20|41.88|41.88|41.98|41.98|41.98|41.98|41.88|41.88|0
1628861910000|2021-08-13 13:38:30|42.04|42.04|42.08|42.08|42.08|42.08|42.04|42.04|0
1628861920000|2021-08-13 13:38:40|42.06|42.06|42.05|42.05|42.06|42.06|42.05|42.05|0
1628861930000|2021-08-13 13:38:50|42.06|42.06|42.05|42.05|42.06|42.06|42.05|42.05|0
1628861940000|2021-08-13 13:39:00|42.24|42.24|42.24|42.24|42.24|42.24|42.24|42.24|0
1628861950000|2021-08-13 13:39:10|42.2|42.2|42.15|42.15|42.2|42.2|42.15|42.15|0
1628861960000|2021-08-13 13:39:20|42.18|42.18|42.39|42.39|42.39|42.39|42.18|42.18|0
1628861970000|2021-08-13 13:39:30|42.41|42.41|42.24|42.24|42.41|42.41|42.24|42.24|0
1628861980000|2021-08-13 13:39:40|42.37|42.37|42.43|42.43|42.43|42.43|42.37|42.37|0
1628861990000|2021-08-13 13:39:50|42.39|42.39|42.46|42.46|42.46|42.46|42.39|42.39|0
1628862000000|2021-08-13 13:40:00|42.37|42.37|42.45|42.45|42.45|42.45|42.37|42.37|0
1628862010000|2021-08-13 13:40:10|42.4|42.4|42.42|42.42|42.42|42.42|42.4|42.4|0
1628862020000|2021-08-13 13:40:20|42.41|42.41|42.37|42.37|42.41|42.41|42.37|42.37|0
1628862030000|2021-08-13 13:40:30|42.34|42.34|42.36|42.36|42.36|42.36|42.34|42.34|0
1628862040000|2021-08-13 13:40:40|42.29|42.29|42.21|42.21|42.29|42.29|42.21|42.21|0
1628862050000|2021-08-13 13:40:50|42.22|42.22|42.02|42.02|42.22|42.22|42.02|42.02|0
1628862060000|2021-08-13 13:41:00|42.17|42.17|42.17|42.17|42.17|42.17|42.17|42.17|0
1628862070000|2021-08-13 13:41:10|42.11|42.11|42.08|42.08|42.11|42.11|42.08|42.08|0
1628862080000|2021-08-13 13:41:20|42.09|42.09|42.13|42.13|42.13|42.13|42.09|42.09|0
1628862090000|2021-08-13 13:41:30|42.22|42.22|42.25|42.25|42.25|42.25|42.22|42.22|0
1628862100000|2021-08-13 13:41:40|42.24|42.24|42.41|42.41|42.41|42.41|42.24|42.24|0
1628862110000|2021-08-13 13:41:50|42.35|42.35|42.37|42.37|42.37|42.37|42.35|42.35|0
1628862120000|2021-08-13 13:42:00|42.39|42.39|42.32|42.32|42.39|42.39|42.32|42.32|0
1628862130000|2021-08-13 13:42:10|42.35|42.35|42.32|42.32|42.35|42.35|42.32|42.32|0
1628862140000|2021-08-13 13:42:20|42.29|42.29|42.29|42.29|42.29|42.29|42.29|42.29|0
1628862150000|2021-08-13 13:42:30|42.24|42.24|42.21|42.21|42.24|42.24|42.21|42.21|0
1628862160000|2021-08-13 13:42:40|42.08|42.08|42.12|42.12|42.12|42.12|42.08|42.08|0
1628862170000|2021-08-13 13:42:50|42.19|42.19|42.12|42.12|42.19|42.19|42.12|42.12|0
1628862180000|2021-08-13 13:43:00|42.19|42.19|42.09|42.09|42.19|42.19|42.09|42.09|0
1628862190000|2021-08-13 13:43:10|42.13|42.13|42.07|42.07|42.13|42.13|42.07|42.07|0
1628862200000|2021-08-13 13:43:20|41.95|41.95|42.02|42.02|42.02|42.02|41.95|41.95|0
1628862210000|2021-08-13 13:43:30|41.99|41.99|42.03|42.03|42.03|42.03|41.99|41.99|0
1628862220000|2021-08-13 13:43:40|41.95|41.95|41.84|41.84|41.95|41.95|41.84|41.84|0
1628862230000|2021-08-13 13:43:50|41.98|41.98|41.93|41.93|41.98|41.98|41.93|41.93|0
1628862240000|2021-08-13 13:44:00|41.96|41.96|41.99|41.99|41.99|41.99|41.96|41.96|0
1628862250000|2021-08-13 13:44:10|41.94|41.94|41.94|41.94|41.94|41.94|41.94|41.94|0
1628862260000|2021-08-13 13:44:20|41.88|41.88|41.93|41.93|41.93|41.93|41.88|41.88|0
1628862270000|2021-08-13 13:44:30|41.9|41.9|41.87|41.87|41.9|41.9|41.87|41.87|0
1628862280000|2021-08-13 13:44:40|41.9|41.9|41.71|41.71|41.9|41.9|41.71|41.71|0
1628862290000|2021-08-13 13:44:50|41.89|41.89|41.86|41.86|41.89|41.89|41.86|41.86|0
1628862300000|2021-08-13 13:45:00|41.73|41.73|41.83|41.83|41.83|41.83|41.73|41.73|0
1628862310000|2021-08-13 13:45:10|41.87|41.87|41.79|41.79|41.87|41.87|41.79|41.79|0
1628862320000|2021-08-13 13:45:20|41.73|41.73|41.78|41.78|41.78|41.78|41.73|41.73|0
1628862330000|2021-08-13 13:45:30|41.71|41.71|41.66|41.66|41.71|41.71|41.66|41.66|0
1628862340000|2021-08-13 13:45:40|41.56|41.56|41.63|41.63|41.63|41.63|41.56|41.56|0
1628862350000|2021-08-13 13:45:50|41.47|41.47|41.55|41.55|41.55|41.55|41.47|41.47|0
1628862360000|2021-08-13 13:46:00|41.53|41.53|41.53|41.53|41.53|41.53|41.53|41.53|0
1628862370000|2021-08-13 13:46:10|41.5|41.5|41.6|41.6|41.6|41.6|41.5|41.5|0
1628862380000|2021-08-13 13:46:20|41.58|41.58|41.58|41.58|41.58|41.58|41.58|41.58|0
1628862390000|2021-08-13 13:46:30|41.61|41.61|41.74|41.74|41.74|41.74|41.61|41.61|0
1628862400000|2021-08-13 13:46:40|41.7|41.7|41.71|41.71|41.71|41.71|41.7|41.7|0
1628862410000|2021-08-13 13:46:50|41.74|41.74|41.74|41.74|41.74|41.74|41.74|41.74|0
1628862420000|2021-08-13 13:47:00|41.62|41.62|41.65|41.65|41.65|41.65|41.62|41.62|0
1628862430000|2021-08-13 13:47:10|41.69|41.69|41.6|41.6|41.69|41.69|41.6|41.6|0
1628862440000|2021-08-13 13:47:20|41.77|41.77|41.75|41.75|41.77|41.77|41.75|41.75|0
1628862450000|2021-08-13 13:47:30|41.78|41.78|41.78|41.78|41.78|41.78|41.78|41.78|0
1628862460000|2021-08-13 13:47:40|41.73|41.73|41.73|41.73|41.73|41.73|41.73|41.73|0
1628862470000|2021-08-13 13:47:50|41.85|41.85|41.86|41.86|41.86|41.86|41.85|41.85|0
1628862480000|2021-08-13 13:48:00|41.88|41.88|41.86|41.86|41.88|41.88|41.86|41.86|0
1628862490000|2021-08-13 13:48:10|41.88|41.88|41.93|41.93|41.93|41.93|41.88|41.88|0
1628862500000|2021-08-13 13:48:20|42.03|42.03|41.97|41.97|42.03|42.03|41.97|41.97|0
1628862510000|2021-08-13 13:48:30|42.01|42.01|41.96|41.96|42.01|42.01|41.96|41.96|0
1628862520000|2021-08-13 13:48:40|42.09|42.09|42.09|42.09|42.09|42.09|42.09|42.09|0
1628862530000|2021-08-13 13:48:50|42.12|42.12|42.08|42.08|42.12|42.12|42.08|42.08|0
1628862540000|2021-08-13 13:49:00|42.05|42.05|42.03|42.03|42.05|42.05|42.03|42.03|0
1628862550000|2021-08-13 13:49:10|42.02|42.02|42.04|42.04|42.04|42.04|42.02|42.02|0
1628862560000|2021-08-13 13:49:20|41.81|41.81|41.9|41.9|41.9|41.9|41.81|41.81|0
1628862570000|2021-08-13 13:49:30|41.96|41.96|41.98|41.98|41.98|41.98|41.96|41.96|0
1628862580000|2021-08-13 13:49:40|41.97|41.97|41.97|41.97|41.97|41.97|41.97|41.97|0
1628862590000|2021-08-13 13:49:50|41.96|41.96|41.93|41.93|41.96|41.96|41.93|41.93|0
1628862600000|2021-08-13 13:50:00|41.98|41.98|41.99|41.99|41.99|41.99|41.98|41.98|0
1628862610000|2021-08-13 13:50:10|41.95|41.95|41.94|41.94|41.95|41.95|41.94|41.94|0
1628862620000|2021-08-13 13:50:20|41.96|41.96|41.96|41.96|41.96|41.96|41.96|41.96|0
1628862630000|2021-08-13 13:50:30|41.93|41.93|41.93|41.93|41.93|41.93|41.93|41.93|0
1628862640000|2021-08-13 13:50:40|41.81|41.81|41.81|41.81|41.81|41.81|41.81|41.81|0
1628862650000|2021-08-13 13:50:50|41.86|41.86|41.83|41.83|41.86|41.86|41.83|41.83|0
1628862660000|2021-08-13 13:51:00|41.8|41.8|41.8|41.8|41.8|41.8|41.8|41.8|0
1628862670000|2021-08-13 13:51:10|41.83|41.83|41.78|41.78|41.83|41.83|41.78|41.78|0
1628862680000|2021-08-13 13:51:20|41.73|41.73|41.73|41.73|41.73|41.73|41.73|41.73|0
1628862690000|2021-08-13 13:51:30|41.81|41.81|41.74|41.74|41.81|41.81|41.74|41.74|0
1628862700000|2021-08-13 13:51:40|41.67|41.67|41.72|41.72|41.72|41.72|41.67|41.67|0
1628862710000|2021-08-13 13:51:50|41.7|41.7|41.68|41.68|41.7|41.7|41.68|41.68|0
1628862720000|2021-08-13 13:52:00|41.7|41.7|41.87|41.87|41.87|41.87|41.7|41.7|0
1628862730000|2021-08-13 13:52:10|41.78|41.78|41.81|41.81|41.81|41.81|41.78|41.78|0
1628862740000|2021-08-13 13:52:20|41.79|41.79|41.8|41.8|41.8|41.8|41.79|41.79|0
1628862750000|2021-08-13 13:52:30|41.79|41.79|41.74|41.74|41.79|41.79|41.74|41.74|0
1628862760000|2021-08-13 13:52:40|41.7|41.7|41.71|41.71|41.71|41.71|41.7|41.7|0
1628862770000|2021-08-13 13:52:50|41.76|41.76|41.77|41.77|41.77|41.77|41.76|41.76|0
1628862780000|2021-08-13 13:53:00|41.76|41.76|41.78|41.78|41.78|41.78|41.76|41.76|0
1628862790000|2021-08-13 13:53:10|41.73|41.73|41.73|41.73|41.73|41.73|41.73|41.73|0
1628862800000|2021-08-13 13:53:20|41.68|41.68|41.68|41.68|41.68|41.68|41.68|41.68|0
1628862810000|2021-08-13 13:53:30|41.63|41.63|41.57|41.57|41.63|41.63|41.57|41.57|0
1628862820000|2021-08-13 13:53:40|41.58|41.58|41.54|41.54|41.58|41.58|41.54|41.54|0
1628862830000|2021-08-13 13:53:50|41.58|41.58|41.47|41.47|41.58|41.58|41.47|41.47|0
1628862840000|2021-08-13 13:54:00|41.62|41.62|41.57|41.57|41.62|41.62|41.57|41.57|0
1628862850000|2021-08-13 13:54:10|41.53|41.53|41.56|41.56|41.56|41.56|41.53|41.53|0
1628862860000|2021-08-13 13:54:20|41.49|41.49|41.52|41.52|41.52|41.52|41.49|41.49|0
1628862870000|2021-08-13 13:54:30|41.54|41.54|41.49|41.49|41.54|41.54|41.49|41.49|0
1628862880000|2021-08-13 13:54:40|41.35|41.35|41.31|41.31|41.35|41.35|41.31|41.31|0
1628862890000|2021-08-13 13:54:50|41.22|41.22|41.03|41.03|41.22|41.22|41.03|41.03|0
1628862900000|2021-08-13 13:55:00|41.05|41.05|41.01|41.01|41.05|41.05|41.01|41.01|0
1628862910000|2021-08-13 13:55:10|40.97|40.97|40.97|40.97|40.97|40.97|40.97|40.97|0
1628862920000|2021-08-13 13:55:20|41.04|41.04|41.07|41.07|41.07|41.07|41.04|41.04|0
1628862930000|2021-08-13 13:55:30|41.21|41.21|41.2|41.2|41.21|41.21|41.2|41.2|0
1628862940000|2021-08-13 13:55:40|41.23|41.23|41.23|41.23|41.23|41.23|41.23|41.23|0
1628862950000|2021-08-13 13:55:50|41.22|41.22|41.15|41.15|41.22|41.22|41.15|41.15|0
1628862960000|2021-08-13 13:56:00|41.14|41.14|41.16|41.16|41.16|41.16|41.14|41.14|0
1628862970000|2021-08-13 13:56:10|41.2|41.2|41.2|41.2|41.2|41.2|41.2|41.2|0
1628862980000|2021-08-13 13:56:20|41.36|41.36|41.31|41.31|41.36|41.36|41.31|41.31|0
1628862990000|2021-08-13 13:56:30|41.26|41.26|41.26|41.26|41.26|41.26|41.26|41.26|0
1628863000000|2021-08-13 13:56:40|41.2|41.2|41.22|41.22|41.22|41.22|41.2|41.2|0
1628863010000|2021-08-13 13:56:50|41.2|41.2|41.24|41.24|41.24|41.24|41.2|41.2|0
1628863020000|2021-08-13 13:57:00|41.25|41.25|41.24|41.24|41.25|41.25|41.24|41.24|0
1628863030000|2021-08-13 13:57:10|41.49|41.49|41.37|41.37|41.49|41.49|41.37|41.37|0
1628863040000|2021-08-13 13:57:20|41.3|41.3|41.27|41.27|41.3|41.3|41.27|41.27|0
1628863050000|2021-08-13 13:57:30|41.34|41.34|41.35|41.35|41.35|41.35|41.34|41.34|0
1628863060000|2021-08-13 13:57:40|41.37|41.37|41.4|41.4|41.4|41.4|41.37|41.37|0
1628863070000|2021-08-13 13:57:50|41.38|41.38|41.34|41.34|41.38|41.38|41.34|41.34|0
1628863080000|2021-08-13 13:58:00|41.35|41.35|41.4|41.4|41.4|41.4|41.35|41.35|0
1628863090000|2021-08-13 13:58:10|41.42|41.42|41.33|41.33|41.42|41.42|41.33|41.33|0
1628863100000|2021-08-13 13:58:20|41.37|41.37|41.38|41.38|41.38|41.38|41.37|41.37|0
1628863110000|2021-08-13 13:58:30|41.32|41.32|41.25|41.25|41.32|41.32|41.25|41.25|0
1628863120000|2021-08-13 13:58:40|41.24|41.24|41.34|41.34|41.34|41.34|41.24|41.24|0
1628863130000|2021-08-13 13:58:50|41.28|41.28|41.3|41.3|41.3|41.3|41.28|41.28|0
1628863140000|2021-08-13 13:59:00|41.43|41.43|41.42|41.42|41.43|41.43|41.42|41.42|0
1628863150000|2021-08-13 13:59:10|41.39|41.39|41.38|41.38|41.39|41.39|41.38|41.38|0
1628863160000|2021-08-13 13:59:20|41.42|41.42|41.45|41.45|41.45|41.45|41.42|41.42|0
1628863170000|2021-08-13 13:59:30|41.41|41.41|41.43|41.43|41.43|41.43|41.41|41.41|0
1628863180000|2021-08-13 13:59:40|41.41|41.41|41.41|41.41|41.41|41.41|41.41|41.41|0
1628863190000|2021-08-13 13:59:50|41.43|41.43|41.43|41.43|41.43|41.43|41.43|41.43|0
1628863200000|2021-08-13 14:00:00|41.47|41.47|41.47|41.47|41.47|41.47|41.47|41.47|0
1628863210000|2021-08-13 14:00:10|41.31|41.31|41.35|41.35|41.35|41.35|41.31|41.31|0
1628863220000|2021-08-13 14:00:20|41.38|41.38|41.38|41.38|41.38|41.38|41.38|41.38|0
1628863230000|2021-08-13 14:00:30|41.37|41.37|41.27|41.27|41.37|41.37|41.27|41.27|0
1628863240000|2021-08-13 14:00:40|41.33|41.33|41.19|41.19|41.33|41.33|41.19|41.19|0
1628863250000|2021-08-13 14:00:50|41.16|41.16|41.19|41.19|41.19|41.19|41.16|41.16|0
1628863260000|2021-08-13 14:01:00|41.08|41.08|41.08|41.08|41.08|41.08|41.08|41.08|0
1628863270000|2021-08-13 14:01:10|41.1|41.1|41.14|41.14|41.14|41.14|41.1|41.1|0
1628863280000|2021-08-13 14:01:20|41.08|41.08|41.09|41.09|41.09|41.09|41.08|41.08|0
1628863290000|2021-08-13 14:01:30|41.14|41.14|41.07|41.07|41.14|41.14|41.07|41.07|0
1628863300000|2021-08-13 14:01:40|41.09|41.09|41.09|41.09|41.09|41.09|41.09|41.09|0
1628863310000|2021-08-13 14:01:50|41.07|41.07|40.96|40.96|41.07|41.07|40.96|40.96|0
1628863320000|2021-08-13 14:02:00|41.06|41.06|40.98|40.98|41.06|41.06|40.98|40.98|0
1628863330000|2021-08-13 14:02:10|41.09|41.09|41.15|41.15|41.15|41.15|41.09|41.09|0
1628863340000|2021-08-13 14:02:20|41.12|41.12|41.2|41.2|41.2|41.2|41.12|41.12|0
1628863350000|2021-08-13 14:02:30|41.18|41.18|41.18|41.18|41.18|41.18|41.18|41.18|0
1628863360000|2021-08-13 14:02:40|41.2|41.2|41.2|41.2|41.2|41.2|41.2|41.2|0
1628863370000|2021-08-13 14:02:50|41.14|41.14|41.09|41.09|41.14|41.14|41.09|41.09|0
1628863380000|2021-08-13 14:03:00|41.05|41.05|41.03|41.03|41.05|41.05|41.03|41.03|0
1628863390000|2021-08-13 14:03:10|41.08|41.08|41|41|41.08|41.08|41|41|0
1628863400000|2021-08-13 14:03:20|41.05|41.05|41.05|41.05|41.05|41.05|41.05|41.05|0
1628863410000|2021-08-13 14:03:30|41.06|41.06|41.06|41.06|41.06|41.06|41.06|41.06|0
1628863420000|2021-08-13 14:03:40|41|41|41|41|41|41|41|41|0
1628863430000|2021-08-13 14:03:50|41.02|41.02|41.09|41.09|41.09|41.09|41.02|41.02|0
1628863440000|2021-08-13 14:04:00|41.06|41.06|41.1|41.1|41.1|41.1|41.06|41.06|0
1628863450000|2021-08-13 14:04:10|41.13|41.13|41.06|41.06|41.13|41.13|41.06|41.06|0
1628863460000|2021-08-13 14:04:20|41.1|41.1|41.09|41.09|41.1|41.1|41.09|41.09|0
1628863470000|2021-08-13 14:04:30|41.14|41.14|41.11|41.11|41.14|41.14|41.11|41.11|0
1628863480000|2021-08-13 14:04:40|41.12|41.12|41.11|41.11|41.12|41.12|41.11|41.11|0
1628863490000|2021-08-13 14:04:50|41.12|41.12|41.1|41.1|41.12|41.12|41.1|41.1|0
1628863500000|2021-08-13 14:05:00|41.04|41.04|41.07|41.07|41.07|41.07|41.04|41.04|0
1628863510000|2021-08-13 14:05:10|41.05|41.05|41.11|41.11|41.11|41.11|41.05|41.05|0
1628863520000|2021-08-13 14:05:20|41.12|41.12|41.09|41.09|41.12|41.12|41.09|41.09|0
1628863530000|2021-08-13 14:05:30|41.15|41.15|41.1|41.1|41.15|41.15|41.1|41.1|0
1628863540000|2021-08-13 14:05:40|41.13|41.13|41.14|41.14|41.14|41.14|41.13|41.13|0
1628863550000|2021-08-13 14:05:50|41.12|41.12|41.18|41.18|41.18|41.18|41.12|41.12|0
1628863560000|2021-08-13 14:06:00|41.2|41.2|41.2|41.2|41.2|41.2|41.2|41.2|0
1628863570000|2021-08-13 14:06:10|41.22|41.22|41.2|41.2|41.22|41.22|41.2|41.2|0
1628863590000|2021-08-13 14:06:30|41.17|41.17|41.17|41.17|41.17|41.17|41.17|41.17|0
1628863610000|2021-08-13 14:06:50|41.16|41.16|41.16|41.16|41.16|41.16|41.16|41.16|0
1628863620000|2021-08-13 14:07:00|41.2|41.2|41.2|41.2|41.2|41.2|41.2|41.2|0
1628863630000|2021-08-13 14:07:10|41.27|41.27|41.23|41.23|41.27|41.27|41.23|41.23|0
1628863640000|2021-08-13 14:07:20|41.22|41.22|41.22|41.22|41.22|41.22|41.22|41.22|0
1628863650000|2021-08-13 14:07:30|41.21|41.21|41.21|41.21|41.21|41.21|41.21|41.21|0
1628863660000|2021-08-13 14:07:40|41.27|41.27|41.22|41.22|41.27|41.27|41.22|41.22|0
1628863670000|2021-08-13 14:07:50|41.16|41.16|41.26|41.26|41.26|41.26|41.16|41.16|0
1628863680000|2021-08-13 14:08:00|41.21|41.21|41.2|41.2|41.21|41.21|41.2|41.2|0
1628863690000|2021-08-13 14:08:10|41.22|41.22|41.2|41.2|41.22|41.22|41.2|41.2|0
1628863700000|2021-08-13 14:08:20|41.18|41.18|41.18|41.18|41.18|41.18|41.18|41.18|0
1628863710000|2021-08-13 14:08:30|41.19|41.19|41.2|41.2|41.2|41.2|41.19|41.19|0
1628863720000|2021-08-13 14:08:40|41.28|41.28|41.28|41.28|41.28|41.28|41.28|41.28|0
1628863730000|2021-08-13 14:08:50|41.34|41.34|41.33|41.33|41.34|41.34|41.33|41.33|0
1628863740000|2021-08-13 14:09:00|41.32|41.32|41.28|41.28|41.32|41.32|41.28|41.28|0
1628863750000|2021-08-13 14:09:10|41.31|41.31|41.32|41.32|41.32|41.32|41.31|41.31|0
1628863760000|2021-08-13 14:09:20|41.37|41.37|41.37|41.37|41.37|41.37|41.37|41.37|0
1628863770000|2021-08-13 14:09:30|41.36|41.36|41.4|41.4|41.4|41.4|41.36|41.36|0
1628863780000|2021-08-13 14:09:40|41.37|41.37|41.34|41.34|41.37|41.37|41.34|41.34|0
1628863790000|2021-08-13 14:09:50|41.28|41.28|41.34|41.34|41.34|41.34|41.28|41.28|0
1628863800000|2021-08-13 14:10:00|41.36|41.36|41.32|41.32|41.36|41.36|41.32|41.32|0
1628863810000|2021-08-13 14:10:10|41.33|41.33|41.35|41.35|41.35|41.35|41.33|41.33|0
1628863820000|2021-08-13 14:10:20|41.37|41.37|41.4|41.4|41.4|41.4|41.37|41.37|0
1628863830000|2021-08-13 14:10:30|41.39|41.39|41.37|41.37|41.39|41.39|41.37|41.37|0
1628863840000|2021-08-13 14:10:40|41.41|41.41|41.4|41.4|41.41|41.41|41.4|41.4|0
1628863850000|2021-08-13 14:10:50|41.31|41.31|41.34|41.34|41.34|41.34|41.31|41.31|0
1628863860000|2021-08-13 14:11:00|41.33|41.33|41.33|41.33|41.33|41.33|41.33|41.33|0
1628863870000|2021-08-13 14:11:10|41.28|41.28|41.29|41.29|41.29|41.29|41.28|41.28|0
1628863880000|2021-08-13 14:11:20|41.32|41.32|41.32|41.32|41.32|41.32|41.32|41.32|0
1628863890000|2021-08-13 14:11:30|41.25|41.25|41.34|41.34|41.34|41.34|41.25|41.25|0
1628863900000|2021-08-13 14:11:40|41.33|41.33|41.32|41.32|41.33|41.33|41.32|41.32|0
1628863910000|2021-08-13 14:11:50|41.22|41.22|41.28|41.28|41.28|41.28|41.22|41.22|0
1628863920000|2021-08-13 14:12:00|41.22|41.22|41.22|41.22|41.22|41.22|41.22|41.22|0
1628863930000|2021-08-13 14:12:10|41.1|41.1|41.14|41.14|41.14|41.14|41.1|41.1|0
1628863940000|2021-08-13 14:12:20|41.13|41.13|41.09|41.09|41.13|41.13|41.09|41.09|0
1628863950000|2021-08-13 14:12:30|41.08|41.08|41.01|41.01|41.08|41.08|41.01|41.01|0
1628863960000|2021-08-13 14:12:40|40.92|40.92|40.99|40.99|40.99|40.99|40.92|40.92|0
1628863970000|2021-08-13 14:12:50|41.01|41.01|40.97|40.97|41.01|41.01|40.97|40.97|0
1628863980000|2021-08-13 14:13:00|40.95|40.95|40.99|40.99|40.99|40.99|40.95|40.95|0
1628863990000|2021-08-13 14:13:10|41|41|41.07|41.07|41.07|41.07|41|41|0
1628864000000|2021-08-13 14:13:20|41.02|41.02|41|41|41.02|41.02|41|41|0
1628864010000|2021-08-13 14:13:30|41.02|41.02|41.06|41.06|41.06|41.06|41.02|41.02|0
1628864020000|2021-08-13 14:13:40|41.08|41.08|41.04|41.04|41.08|41.08|41.04|41.04|0
1628864030000|2021-08-13 14:13:50|41.01|41.01|41.07|41.07|41.07|41.07|41.01|41.01|0
1628864040000|2021-08-13 14:14:00|41.04|41.04|41.04|41.04|41.04|41.04|41.04|41.04|0
1628864050000|2021-08-13 14:14:10|41.1|41.1|41.06|41.06|41.1|41.1|41.06|41.06|0
1628864060000|2021-08-13 14:14:20|41.03|41.03|40.99|40.99|41.03|41.03|40.99|40.99|0
1628864070000|2021-08-13 14:14:30|41.01|41.01|41|41|41.01|41.01|41|41|0
1628864080000|2021-08-13 14:14:40|41.07|41.07|40.98|40.98|41.07|41.07|40.98|40.98|0
1628864090000|2021-08-13 14:14:50|40.96|40.96|40.96|40.96|40.96|40.96|40.96|40.96|0
1628864100000|2021-08-13 14:15:00|41.02|41.02|41.03|41.03|41.03|41.03|41.02|41.02|0
1628864110000|2021-08-13 14:15:10|40.96|40.96|40.99|40.99|40.99|40.99|40.96|40.96|0
1628864120000|2021-08-13 14:15:20|40.96|40.96|41.02|41.02|41.02|41.02|40.96|40.96|0
1628864130000|2021-08-13 14:15:30|40.95|40.95|40.86|40.86|40.95|40.95|40.86|40.86|0
1628864140000|2021-08-13 14:15:40|40.67|40.67|40.67|40.67|40.67|40.67|40.67|40.67|0
1628864150000|2021-08-13 14:15:50|40.74|40.74|40.67|40.67|40.74|40.74|40.67|40.67|0
1628864160000|2021-08-13 14:16:00|40.69|40.69|40.66|40.66|40.69|40.69|40.66|40.66|0
1628864170000|2021-08-13 14:16:10|40.74|40.74|40.71|40.71|40.74|40.74|40.71|40.71|0
1628864180000|2021-08-13 14:16:20|40.67|40.67|40.68|40.68|40.68|40.68|40.67|40.67|0
1628864190000|2021-08-13 14:16:30|40.72|40.72|40.71|40.71|40.72|40.72|40.71|40.71|0
1628864200000|2021-08-13 14:16:40|40.66|40.66|40.67|40.67|40.67|40.67|40.66|40.66|0
1628864210000|2021-08-13 14:16:50|40.73|40.73|40.73|40.73|40.73|40.73|40.73|40.73|0
1628864220000|2021-08-13 14:17:00|40.7|40.7|40.71|40.71|40.71|40.71|40.7|40.7|0
1628864230000|2021-08-13 14:17:10|40.7|40.7|40.67|40.67|40.7|40.7|40.67|40.67|0
1628864240000|2021-08-13 14:17:20|40.66|40.66|40.45|40.45|40.66|40.66|40.45|40.45|0
1628864260000|2021-08-13 14:17:40|40.53|40.53|40.45|40.45|40.53|40.53|40.45|40.45|0
1628864270000|2021-08-13 14:17:50|40.43|40.43|40.45|40.45|40.45|40.45|40.43|40.43|0
1628864280000|2021-08-13 14:18:00|40.52|40.52|40.46|40.46|40.52|40.52|40.46|40.46|0
1628864290000|2021-08-13 14:18:10|40.45|40.45|40.52|40.52|40.52|40.52|40.45|40.45|0
1628864300000|2021-08-13 14:18:20|40.56|40.56|40.51|40.51|40.56|40.56|40.51|40.51|0
1628864320000|2021-08-13 14:18:40|40.53|40.53|40.58|40.58|40.58|40.58|40.53|40.53|0
1628864330000|2021-08-13 14:18:50|40.57|40.57|40.71|40.71|40.71|40.71|40.57|40.57|0
1628864340000|2021-08-13 14:19:00|40.72|40.72|40.67|40.67|40.72|40.72|40.67|40.67|0
1628864350000|2021-08-13 14:19:10|40.69|40.69|40.69|40.69|40.69|40.69|40.69|40.69|0
1628864360000|2021-08-13 14:19:20|40.66|40.66|40.79|40.79|40.79|40.79|40.66|40.66|0
1628864370000|2021-08-13 14:19:30|40.76|40.76|40.73|40.73|40.76|40.76|40.73|40.73|0
1628864380000|2021-08-13 14:19:40|40.69|40.69|40.64|40.64|40.69|40.69|40.64|40.64|0
1628864390000|2021-08-13 14:19:50|40.69|40.69|40.69|40.69|40.69|40.69|40.69|40.69|0
1628864400000|2021-08-13 14:20:00|40.7|40.7|40.77|40.77|40.77|40.77|40.7|40.7|0
1628864410000|2021-08-13 14:20:10|40.79|40.79|40.79|40.79|40.79|40.79|40.79|40.79|0
1628864420000|2021-08-13 14:20:20|40.77|40.77|40.77|40.77|40.77|40.77|40.77|40.77|0
1628864430000|2021-08-13 14:20:30|40.81|40.81|40.81|40.81|40.81|40.81|40.81|40.81|0
1628864440000|2021-08-13 14:20:40|40.8|40.8|40.78|40.78|40.8|40.8|40.78|40.78|0
1628864450000|2021-08-13 14:20:50|40.81|40.81|40.86|40.86|40.86|40.86|40.81|40.81|0
1628864460000|2021-08-13 14:21:00|40.85|40.85|40.85|40.85|40.85|40.85|40.85|40.85|0
1628864470000|2021-08-13 14:21:10|40.9|40.9|40.91|40.91|40.91|40.91|40.9|40.9|0
1628864480000|2021-08-13 14:21:20|40.87|40.87|40.86|40.86|40.87|40.87|40.86|40.86|0
1628864490000|2021-08-13 14:21:30|40.89|40.89|40.91|40.91|40.91|40.91|40.89|40.89|0
1628864500000|2021-08-13 14:21:40|40.95|40.95|40.95|40.95|40.95|40.95|40.95|40.95|0
1628864510000|2021-08-13 14:21:50|40.91|40.91|40.91|40.91|40.91|40.91|40.91|40.91|0
1628864520000|2021-08-13 14:22:00|40.95|40.95|40.95|40.95|40.95|40.95|40.95|40.95|0
1628864530000|2021-08-13 14:22:10|40.99|40.99|40.99|40.99|40.99|40.99|40.99|40.99|0
1628864540000|2021-08-13 14:22:20|40.95|40.95|41.12|41.12|41.12|41.12|40.95|40.95|0
1628864550000|2021-08-13 14:22:30|41.07|41.07|41.06|41.06|41.07|41.07|41.06|41.06|0
1628864560000|2021-08-13 14:22:40|40.99|40.99|40.99|40.99|40.99|40.99|40.99|40.99|0
1628864570000|2021-08-13 14:22:50|41.06|41.06|41.06|41.06|41.06|41.06|41.06|41.06|0
1628864580000|2021-08-13 14:23:00|41.09|41.09|41.09|41.09|41.09|41.09|41.09|41.09|0
1628864590000|2021-08-13 14:23:10|41.04|41.04|41.06|41.06|41.06|41.06|41.04|41.04|0
1628864600000|2021-08-13 14:23:20|41.05|41.05|41|41|41.05|41.05|41|41|0
1628864610000|2021-08-13 14:23:30|41.03|41.03|40.91|40.91|41.03|41.03|40.91|40.91|0
1628864620000|2021-08-13 14:23:40|40.87|40.87|40.86|40.86|40.87|40.87|40.86|40.86|0
1628864630000|2021-08-13 14:23:50|40.97|40.97|40.91|40.91|40.97|40.97|40.91|40.91|0
1628864640000|2021-08-13 14:24:00|40.82|40.82|40.86|40.86|40.86|40.86|40.82|40.82|0
1628864650000|2021-08-13 14:24:10|40.93|40.93|40.88|40.88|40.93|40.93|40.88|40.88|0
1628864660000|2021-08-13 14:24:20|40.93|40.93|40.94|40.94|40.94|40.94|40.93|40.93|0
1628864670000|2021-08-13 14:24:30|40.91|40.91|40.93|40.93|40.93|40.93|40.91|40.91|0
1628864680000|2021-08-13 14:24:40|40.91|40.91|40.86|40.86|40.91|40.91|40.86|40.86|0
1628864690000|2021-08-13 14:24:50|40.9|40.9|40.91|40.91|40.91|40.91|40.9|40.9|0
1628864700000|2021-08-13 14:25:00|40.81|40.81|40.85|40.85|40.85|40.85|40.81|40.81|0
1628864710000|2021-08-13 14:25:10|40.89|40.89|40.89|40.89|40.89|40.89|40.89|40.89|0
1628864720000|2021-08-13 14:25:20|40.9|40.9|40.9|40.9|40.9|40.9|40.9|40.9|0
1628864730000|2021-08-13 14:25:30|40.91|40.91|40.91|40.91|40.91|40.91|40.91|40.91|0
1628864740000|2021-08-13 14:25:40|40.88|40.88|40.94|40.94|40.94|40.94|40.88|40.88|0
1628864750000|2021-08-13 14:25:50|40.88|40.88|40.9|40.9|40.9|40.9|40.88|40.88|0
1628864760000|2021-08-13 14:26:00|40.92|40.92|40.88|40.88|40.92|40.92|40.88|40.88|0
1628864770000|2021-08-13 14:26:10|40.94|40.94|40.88|40.88|40.94|40.94|40.88|40.88|0
1628864780000|2021-08-13 14:26:20|40.9|40.9|40.91|40.91|40.91|40.91|40.9|40.9|0
1628864790000|2021-08-13 14:26:30|40.9|40.9|40.85|40.85|40.9|40.9|40.85|40.85|0
1628864810000|2021-08-13 14:26:50|40.9|40.9|40.92|40.92|40.92|40.92|40.9|40.9|0
1628864820000|2021-08-13 14:27:00|40.84|40.84|40.84|40.84|40.84|40.84|40.84|40.84|0
1628864830000|2021-08-13 14:27:10|40.91|40.91|40.86|40.86|40.91|40.91|40.86|40.86|0
1628864840000|2021-08-13 14:27:20|40.92|40.92|40.85|40.85|40.92|40.92|40.85|40.85|0
1628864850000|2021-08-13 14:27:30|40.86|40.86|40.97|40.97|40.97|40.97|40.86|40.86|0
1628864860000|2021-08-13 14:27:40|41.04|41.04|40.86|40.86|41.04|41.04|40.86|40.86|0
1628864870000|2021-08-13 14:27:50|40.85|40.85|40.91|40.91|40.91|40.91|40.85|40.85|0
1628864880000|2021-08-13 14:28:00|40.85|40.85|40.81|40.81|40.85|40.85|40.81|40.81|0
1628864890000|2021-08-13 14:28:10|40.84|40.84|40.84|40.84|40.84|40.84|40.84|40.84|0
1628864900000|2021-08-13 14:28:20|40.81|40.81|40.81|40.81|40.81|40.81|40.81|40.81|0
1628864910000|2021-08-13 14:28:30|40.83|40.83|40.83|40.83|40.83|40.83|40.83|40.83|0
1628864920000|2021-08-13 14:28:40|40.86|40.86|40.82|40.82|40.86|40.86|40.82|40.82|0
1628864930000|2021-08-13 14:28:50|40.81|40.81|40.81|40.81|40.81|40.81|40.81|40.81|0
1628864940000|2021-08-13 14:29:00|40.77|40.77|40.77|40.77|40.77|40.77|40.77|40.77|0
1628864950000|2021-08-13 14:29:10|40.79|40.79|40.84|40.84|40.84|40.84|40.79|40.79|0
1628864960000|2021-08-13 14:29:20|40.73|40.73|40.77|40.77|40.77|40.77|40.73|40.73|0
1628864970000|2021-08-13 14:29:30|40.79|40.79|40.75|40.75|40.79|40.79|40.75|40.75|0
1628864980000|2021-08-13 14:29:40|40.76|40.76|40.78|40.78|40.78|40.78|40.76|40.76|0
1628864990000|2021-08-13 14:29:50|40.81|40.81|40.78|40.78|40.81|40.81|40.78|40.78|0
1628865000000|2021-08-13 14:30:00|40.82|40.82|40.82|40.82|40.82|40.82|40.82|40.82|0
1628865010000|2021-08-13 14:30:10|40.85|40.85|40.82|40.82|40.85|40.85|40.82|40.82|0
1628865020000|2021-08-13 14:30:20|40.83|40.83|40.84|40.84|40.84|40.84|40.83|40.83|0
1628865030000|2021-08-13 14:30:30|40.92|40.92|40.89|40.89|40.92|40.92|40.89|40.89|0
1628865040000|2021-08-13 14:30:40|40.86|40.86|40.86|40.86|40.86|40.86|40.86|40.86|0
1628865050000|2021-08-13 14:30:50|40.84|40.84|40.84|40.84|40.84|40.84|40.84|40.84|0
1628865060000|2021-08-13 14:31:00|40.86|40.86|40.89|40.89|40.89|40.89|40.86|40.86|0
1628865070000|2021-08-13 14:31:10|40.8|40.8|40.81|40.81|40.81|40.81|40.8|40.8|0
1628865080000|2021-08-13 14:31:20|40.78|40.78|40.78|40.78|40.78|40.78|40.78|40.78|0
1628865090000|2021-08-13 14:31:30|40.84|40.84|40.79|40.79|40.84|40.84|40.79|40.79|0
1628865100000|2021-08-13 14:31:40|40.85|40.85|40.8|40.8|40.85|40.85|40.8|40.8|0
1628865110000|2021-08-13 14:31:50|40.81|40.81|40.71|40.71|40.81|40.81|40.71|40.71|0
1628865120000|2021-08-13 14:32:00|40.81|40.81|40.81|40.81|40.81|40.81|40.81|40.81|0
1628865140000|2021-08-13 14:32:20|40.78|40.78|40.78|40.78|40.78|40.78|40.78|40.78|0
1628865150000|2021-08-13 14:32:30|40.76|40.76|40.81|40.81|40.81|40.81|40.76|40.76|0
1628865160000|2021-08-13 14:32:40|40.74|40.74|40.74|40.74|40.74|40.74|40.74|40.74|0
1628865170000|2021-08-13 14:32:50|40.87|40.87|40.87|40.87|40.87|40.87|40.87|40.87|0
1628865180000|2021-08-13 14:33:00|40.82|40.82|40.8|40.8|40.82|40.82|40.8|40.8|0
1628865190000|2021-08-13 14:33:10|40.86|40.86|40.83|40.83|40.86|40.86|40.83|40.83|0
1628865200000|2021-08-13 14:33:20|40.86|40.86|40.89|40.89|40.89|40.89|40.86|40.86|0
1628865210000|2021-08-13 14:33:30|40.88|40.88|40.89|40.89|40.89|40.89|40.88|40.88|0
1628865220000|2021-08-13 14:33:40|40.91|40.91|40.94|40.94|40.94|40.94|40.91|40.91|0
1628865230000|2021-08-13 14:33:50|41.01|41.01|40.97|40.97|41.01|41.01|40.97|40.97|0
1628865240000|2021-08-13 14:34:00|41.02|41.02|41.02|41.02|41.02|41.02|41.02|41.02|0
1628865250000|2021-08-13 14:34:10|41.11|41.11|41.2|41.2|41.2|41.2|41.11|41.11|0
1628865260000|2021-08-13 14:34:20|41.17|41.17|41.14|41.14|41.17|41.17|41.14|41.14|0
1628865270000|2021-08-13 14:34:30|41.13|41.13|41.18|41.18|41.18|41.18|41.13|41.13|0
1628865280000|2021-08-13 14:34:40|41.27|41.27|41.25|41.25|41.27|41.27|41.25|41.25|0
1628865290000|2021-08-13 14:34:50|41.2|41.2|41.46|41.46|41.46|41.46|41.2|41.2|0
1628865300000|2021-08-13 14:35:00|41.53|41.53|41.35|41.35|41.53|41.53|41.35|41.35|0
1628865310000|2021-08-13 14:35:10|41.41|41.41|41.34|41.34|41.41|41.41|41.34|41.34|0
1628865320000|2021-08-13 14:35:20|41.37|41.37|41.34|41.34|41.37|41.37|41.34|41.34|0
1628865330000|2021-08-13 14:35:30|41.28|41.28|41.38|41.38|41.38|41.38|41.28|41.28|0
1628865340000|2021-08-13 14:35:40|41.37|41.37|41.4|41.4|41.4|41.4|41.37|41.37|0
1628865350000|2021-08-13 14:35:50|41.41|41.41|41.42|41.42|41.42|41.42|41.41|41.41|0
1628865360000|2021-08-13 14:36:00|41.4|41.4|41.41|41.41|41.41|41.41|41.4|41.4|0
1628865370000|2021-08-13 14:36:10|41.42|41.42|41.42|41.42|41.42|41.42|41.42|41.42|0
1628865380000|2021-08-13 14:36:20|41.43|41.43|41.41|41.41|41.43|41.43|41.41|41.41|0
1628865390000|2021-08-13 14:36:30|41.45|41.45|41.39|41.39|41.45|41.45|41.39|41.39|0
1628865400000|2021-08-13 14:36:40|41.43|41.43|41.41|41.41|41.43|41.43|41.41|41.41|0
1628865410000|2021-08-13 14:36:50|41.4|41.4|41.36|41.36|41.4|41.4|41.36|41.36|0
1628865420000|2021-08-13 14:37:00|41.41|41.41|41.4|41.4|41.41|41.41|41.4|41.4|0
1628865430000|2021-08-13 14:37:10|41.37|41.37|41.53|41.53|41.53|41.53|41.37|41.37|0
1628865440000|2021-08-13 14:37:20|41.58|41.58|41.56|41.56|41.58|41.58|41.56|41.56|0
1628865450000|2021-08-13 14:37:30|41.55|41.55|41.53|41.53|41.55|41.55|41.53|41.53|0
1628865460000|2021-08-13 14:37:40|41.47|41.47|41.55|41.55|41.55|41.55|41.47|41.47|0
1628865470000|2021-08-13 14:37:50|41.57|41.57|41.51|41.51|41.57|41.57|41.51|41.51|0
1628865480000|2021-08-13 14:38:00|41.56|41.56|41.55|41.55|41.56|41.56|41.55|41.55|0
1628865490000|2021-08-13 14:38:10|41.7|41.7|41.67|41.67|41.7|41.7|41.67|41.67|0
1628865500000|2021-08-13 14:38:20|41.73|41.73|41.79|41.79|41.79|41.79|41.73|41.73|0
1628865510000|2021-08-13 14:38:30|41.81|41.81|41.82|41.82|41.82|41.82|41.81|41.81|0
1628865520000|2021-08-13 14:38:40|41.79|41.79|41.8|41.8|41.8|41.8|41.79|41.79|0
1628865530000|2021-08-13 14:38:50|41.73|41.73|41.7|41.7|41.73|41.73|41.7|41.7|0
1628865540000|2021-08-13 14:39:00|41.78|41.78|41.75|41.75|41.78|41.78|41.75|41.75|0
1628865550000|2021-08-13 14:39:10|41.79|41.79|41.74|41.74|41.79|41.79|41.74|41.74|0
1628865560000|2021-08-13 14:39:20|41.78|41.78|41.78|41.78|41.78|41.78|41.78|41.78|0
1628865570000|2021-08-13 14:39:30|41.8|41.8|41.8|41.8|41.8|41.8|41.8|41.8|0
1628865580000|2021-08-13 14:39:40|41.81|41.81|41.81|41.81|41.81|41.81|41.81|41.81|0
1628865590000|2021-08-13 14:39:50|41.83|41.83|41.86|41.86|41.86|41.86|41.83|41.83|0
1628865600000|2021-08-13 14:40:00|41.83|41.83|41.87|41.87|41.87|41.87|41.83|41.83|0
1628865610000|2021-08-13 14:40:10|41.9|41.9|41.9|41.9|41.9|41.9|41.9|41.9|0
1628865620000|2021-08-13 14:40:20|41.92|41.92|41.93|41.93|41.93|41.93|41.92|41.92|0
1628865640000|2021-08-13 14:40:40|41.92|41.92|41.92|41.92|41.92|41.92|41.92|41.92|0
1628865650000|2021-08-13 14:40:50|41.95|41.95|41.95|41.95|41.95|41.95|41.95|41.95|0
1628865660000|2021-08-13 14:41:00|42.02|42.02|42.03|42.03|42.03|42.03|42.02|42.02|0
1628865670000|2021-08-13 14:41:10|42.04|42.04|42.06|42.06|42.06|42.06|42.04|42.04|0
1628865680000|2021-08-13 14:41:20|42.12|42.12|42|42|42.12|42.12|42|42|0
1628865690000|2021-08-13 14:41:30|41.96|41.96|41.94|41.94|41.96|41.96|41.94|41.94|0
1628865700000|2021-08-13 14:41:40|41.93|41.93|41.94|41.94|41.94|41.94|41.93|41.93|0
1628865710000|2021-08-13 14:41:50|41.9|41.9|41.87|41.87|41.9|41.9|41.87|41.87|0
1628865720000|2021-08-13 14:42:00|41.88|41.88|41.8|41.8|41.88|41.88|41.8|41.8|0
1628865730000|2021-08-13 14:42:10|41.7|41.7|41.7|41.7|41.7|41.7|41.7|41.7|0
1628865740000|2021-08-13 14:42:20|41.72|41.72|41.78|41.78|41.78|41.78|41.72|41.72|0
1628865750000|2021-08-13 14:42:30|41.83|41.83|41.83|41.83|41.83|41.83|41.83|41.83|0
1628865760000|2021-08-13 14:42:40|41.78|41.78|41.8|41.8|41.8|41.8|41.78|41.78|0
1628865770000|2021-08-13 14:42:50|41.83|41.83|41.8|41.8|41.83|41.83|41.8|41.8|0
1628865780000|2021-08-13 14:43:00|41.68|41.68|41.75|41.75|41.75|41.75|41.68|41.68|0
1628865790000|2021-08-13 14:43:10|41.84|41.84|41.83|41.83|41.84|41.84|41.83|41.83|0
1628865800000|2021-08-13 14:43:20|41.77|41.77|41.77|41.77|41.77|41.77|41.77|41.77|0
1628865810000|2021-08-13 14:43:30|41.76|41.76|41.78|41.78|41.78|41.78|41.76|41.76|0
1628865820000|2021-08-13 14:43:40|41.75|41.75|41.76|41.76|41.76|41.76|41.75|41.75|0
1628865830000|2021-08-13 14:43:50|41.7|41.7|41.71|41.71|41.71|41.71|41.7|41.7|0
1628865840000|2021-08-13 14:44:00|41.73|41.73|41.77|41.77|41.77|41.77|41.73|41.73|0
1628865850000|2021-08-13 14:44:10|41.72|41.72|41.74|41.74|41.74|41.74|41.72|41.72|0
1628865860000|2021-08-13 14:44:20|41.71|41.71|41.68|41.68|41.71|41.71|41.68|41.68|0
1628865870000|2021-08-13 14:44:30|41.73|41.73|41.73|41.73|41.73|41.73|41.73|41.73|0
1628865880000|2021-08-13 14:44:40|41.74|41.74|41.75|41.75|41.75|41.75|41.74|41.74|0
1628865890000|2021-08-13 14:44:50|41.72|41.72|41.75|41.75|41.75|41.75|41.72|41.72|0
1628865900000|2021-08-13 14:45:00|41.71|41.71|41.52|41.52|41.71|41.71|41.52|41.52|0
1628865910000|2021-08-13 14:45:10|41.56|41.56|41.57|41.57|41.57|41.57|41.56|41.56|0
1628865920000|2021-08-13 14:45:20|41.4|41.4|41.47|41.47|41.47|41.47|41.4|41.4|0
1628865930000|2021-08-13 14:45:30|41.55|41.55|41.6|41.6|41.6|41.6|41.55|41.55|0
1628865940000|2021-08-13 14:45:40|41.58|41.58|41.62|41.62|41.62|41.62|41.58|41.58|0
1628865950000|2021-08-13 14:45:50|41.61|41.61|41.55|41.55|41.61|41.61|41.55|41.55|0
1628865960000|2021-08-13 14:46:00|41.49|41.49|41.52|41.52|41.52|41.52|41.49|41.49|0
1628865970000|2021-08-13 14:46:10|41.44|41.44|41.5|41.5|41.5|41.5|41.44|41.44|0
1628865980000|2021-08-13 14:46:20|41.43|41.43|41.44|41.44|41.44|41.44|41.43|41.43|0
1628865990000|2021-08-13 14:46:30|41.45|41.45|41.43|41.43|41.45|41.45|41.43|41.43|0
1628866000000|2021-08-13 14:46:40|41.42|41.42|41.39|41.39|41.42|41.42|41.39|41.39|0
1628866010000|2021-08-13 14:46:50|41.38|41.38|41.38|41.38|41.38|41.38|41.38|41.38|0
1628866020000|2021-08-13 14:47:00|41.39|41.39|41.39|41.39|41.39|41.39|41.39|41.39|0
1628866030000|2021-08-13 14:47:10|41.43|41.43|41.37|41.37|41.43|41.43|41.37|41.37|0
1628866040000|2021-08-13 14:47:20|41.38|41.38|41.38|41.38|41.38|41.38|41.38|41.38|0
1628866050000|2021-08-13 14:47:30|41.37|41.37|41.37|41.37|41.37|41.37|41.37|41.37|0
1628866060000|2021-08-13 14:47:40|41.38|41.38|41.53|41.53|41.53|41.53|41.38|41.38|0
1628866070000|2021-08-13 14:47:50|41.48|41.48|41.47|41.47|41.48|41.48|41.47|41.47|0
1628866080000|2021-08-13 14:48:00|41.53|41.53|41.44|41.44|41.53|41.53|41.44|41.44|0
1628866090000|2021-08-13 14:48:10|41.46|41.46|41.43|41.43|41.46|41.46|41.43|41.43|0
1628866100000|2021-08-13 14:48:20|41.46|41.46|41.46|41.46|41.46|41.46|41.46|41.46|0
1628866110000|2021-08-13 14:48:30|41.43|41.43|41.4|41.4|41.43|41.43|41.4|41.4|0
1628866120000|2021-08-13 14:48:40|41.49|41.49|41.49|41.49|41.49|41.49|41.49|41.49|0
1628866130000|2021-08-13 14:48:50|41.5|41.5|41.44|41.44|41.5|41.5|41.44|41.44|0
1628866140000|2021-08-13 14:49:00|41.43|41.43|41.43|41.43|41.43|41.43|41.43|41.43|0
1628866150000|2021-08-13 14:49:10|41.45|41.45|41.37|41.37|41.45|41.45|41.37|41.37|0
1628866160000|2021-08-13 14:49:20|41.4|41.4|41.42|41.42|41.42|41.42|41.4|41.4|0
1628866170000|2021-08-13 14:49:30|41.48|41.48|41.49|41.49|41.49|41.49|41.48|41.48|0
1628866180000|2021-08-13 14:49:40|41.53|41.53|41.5|41.5|41.53|41.53|41.5|41.5|0
1628866190000|2021-08-13 14:49:50|41.41|41.41|41.45|41.45|41.45|41.45|41.41|41.41|0
1628866200000|2021-08-13 14:50:00|41.43|41.43|41.32|41.32|41.43|41.43|41.32|41.32|0
1628866210000|2021-08-13 14:50:10|41.3|41.3|41.29|41.29|41.3|41.3|41.29|41.29|0
1628866220000|2021-08-13 14:50:20|41.32|41.32|41.32|41.32|41.32|41.32|41.32|41.32|0
1628866230000|2021-08-13 14:50:30|41.29|41.29|41.33|41.33|41.33|41.33|41.29|41.29|0
1628866240000|2021-08-13 14:50:40|41.36|41.36|41.35|41.35|41.36|41.36|41.35|41.35|0
1628866250000|2021-08-13 14:50:50|41.36|41.36|41.45|41.45|41.45|41.45|41.36|41.36|0
1628866260000|2021-08-13 14:51:00|41.37|41.37|41.41|41.41|41.41|41.41|41.37|41.37|0
1628866270000|2021-08-13 14:51:10|41.39|41.39|41.41|41.41|41.41|41.41|41.39|41.39|0
1628866280000|2021-08-13 14:51:20|41.49|41.49|41.56|41.56|41.56|41.56|41.49|41.49|0
1628866290000|2021-08-13 14:51:30|41.63|41.63|41.63|41.63|41.63|41.63|41.63|41.63|0
1628866300000|2021-08-13 14:51:40|41.6|41.6|41.6|41.6|41.6|41.6|41.6|41.6|0
1628866310000|2021-08-13 14:51:50|41.69|41.69|41.64|41.64|41.69|41.69|41.64|41.64|0
1628866320000|2021-08-13 14:52:00|41.58|41.58|41.54|41.54|41.58|41.58|41.54|41.54|0
1628866330000|2021-08-13 14:52:10|41.62|41.62|41.62|41.62|41.62|41.62|41.62|41.62|0
1628866340000|2021-08-13 14:52:20|41.58|41.58|41.61|41.61|41.61|41.61|41.58|41.58|0
1628866350000|2021-08-13 14:52:30|41.69|41.69|41.66|41.66|41.69|41.69|41.66|41.66|0
1628866360000|2021-08-13 14:52:40|41.68|41.68|41.66|41.66|41.68|41.68|41.66|41.66|0
1628866370000|2021-08-13 14:52:50|41.59|41.59|41.69|41.69|41.69|41.69|41.59|41.59|0
1628866380000|2021-08-13 14:53:00|41.62|41.62|41.59|41.59|41.62|41.62|41.59|41.59|0
1628866390000|2021-08-13 14:53:10|41.6|41.6|41.6|41.6|41.6|41.6|41.6|41.6|0
1628866400000|2021-08-13 14:53:20|41.62|41.62|41.61|41.61|41.62|41.62|41.61|41.61|0
1628866410000|2021-08-13 14:53:30|41.66|41.66|41.63|41.63|41.66|41.66|41.63|41.63|0
1628866420000|2021-08-13 14:53:40|41.66|41.66|41.78|41.78|41.78|41.78|41.66|41.66|0
1628866430000|2021-08-13 14:53:50|41.82|41.82|41.82|41.82|41.82|41.82|41.82|41.82|0
1628866440000|2021-08-13 14:54:00|41.93|41.93|41.93|41.93|41.93|41.93|41.93|41.93|0
1628866450000|2021-08-13 14:54:10|41.95|41.95|41.95|41.95|41.95|41.95|41.95|41.95|0
1628866470000|2021-08-13 14:54:30|41.88|41.88|41.83|41.83|41.88|41.88|41.83|41.83|0
1628866480000|2021-08-13 14:54:40|41.76|41.76|41.76|41.76|41.76|41.76|41.76|41.76|0
1628866490000|2021-08-13 14:54:50|41.81|41.81|41.77|41.77|41.81|41.81|41.77|41.77|0
1628866500000|2021-08-13 14:55:00|41.73|41.73|41.77|41.77|41.77|41.77|41.73|41.73|0
1628866510000|2021-08-13 14:55:10|41.75|41.75|41.76|41.76|41.76|41.76|41.75|41.75|0
1628866520000|2021-08-13 14:55:20|41.7|41.7|41.74|41.74|41.74|41.74|41.7|41.7|0
1628866530000|2021-08-13 14:55:30|41.71|41.71|41.71|41.71|41.71|41.71|41.71|41.71|0
1628866540000|2021-08-13 14:55:40|41.7|41.7|41.69|41.69|41.7|41.7|41.69|41.69|0
1628866550000|2021-08-13 14:55:50|41.71|41.71|41.68|41.68|41.71|41.71|41.68|41.68|0
1628866560000|2021-08-13 14:56:00|41.69|41.69|41.73|41.73|41.73|41.73|41.69|41.69|0
1628866570000|2021-08-13 14:56:10|41.66|41.66|41.78|41.78|41.78|41.78|41.66|41.66|0
1628866580000|2021-08-13 14:56:20|41.71|41.71|41.71|41.71|41.71|41.71|41.71|41.71|0
1628866590000|2021-08-13 14:56:30|41.78|41.78|41.8|41.8|41.8|41.8|41.78|41.78|0
1628866600000|2021-08-13 14:56:40|41.83|41.83|41.85|41.85|41.85|41.85|41.83|41.83|0
1628866610000|2021-08-13 14:56:50|41.86|41.86|41.89|41.89|41.89|41.89|41.86|41.86|0
1628866620000|2021-08-13 14:57:00|41.9|41.9|41.83|41.83|41.9|41.9|41.83|41.83|0
1628866630000|2021-08-13 14:57:10|41.87|41.87|41.94|41.94|41.94|41.94|41.87|41.87|0
1628866640000|2021-08-13 14:57:20|41.86|41.86|41.93|41.93|41.93|41.93|41.86|41.86|0
1628866650000|2021-08-13 14:57:30|41.84|41.84|41.8|41.8|41.84|41.84|41.8|41.8|0
1628866660000|2021-08-13 14:57:40|41.83|41.83|41.9|41.9|41.9|41.9|41.83|41.83|0
1628866670000|2021-08-13 14:57:50|41.93|41.93|41.99|41.99|41.99|41.99|41.93|41.93|0
1628866680000|2021-08-13 14:58:00|42.08|42.08|41.93|41.93|42.08|42.08|41.93|41.93|0
1628866690000|2021-08-13 14:58:10|42.02|42.02|42|42|42.02|42.02|42|42|0
1628866700000|2021-08-13 14:58:20|42.03|42.03|42.01|42.01|42.03|42.03|42.01|42.01|0
1628866710000|2021-08-13 14:58:30|41.99|41.99|41.95|41.95|41.99|41.99|41.95|41.95|0
1628866720000|2021-08-13 14:58:40|41.97|41.97|41.97|41.97|41.97|41.97|41.97|41.97|0
1628866730000|2021-08-13 14:58:50|41.98|41.98|42.02|42.02|42.02|42.02|41.98|41.98|0
1628866740000|2021-08-13 14:59:00|41.99|41.99|42.02|42.02|42.02|42.02|41.99|41.99|0
1628866750000|2021-08-13 14:59:10|42.03|42.03|42.08|42.08|42.08|42.08|42.03|42.03|0
1628866760000|2021-08-13 14:59:20|42.01|42.01|42.05|42.05|42.05|42.05|42.01|42.01|0
1628866770000|2021-08-13 14:59:30|42.03|42.03|42.17|42.17|42.17|42.17|42.03|42.03|0
1628866780000|2021-08-13 14:59:40|42.33|42.33|42.4|42.4|42.4|42.4|42.33|42.33|0
1628866790000|2021-08-13 14:59:50|42.3|42.3|42.37|42.37|42.37|42.37|42.3|42.3|0
1628866800000|2021-08-13 15:00:00|42.23|42.23|42.22|42.22|42.23|42.23|42.22|42.22|0
1628866810000|2021-08-13 15:00:10|42.18|42.18|42.13|42.13|42.18|42.18|42.13|42.13|0
1628866820000|2021-08-13 15:00:20|42.32|42.32|42.32|42.32|42.32|42.32|42.32|42.32|0
1628866830000|2021-08-13 15:00:30|42.15|42.15|42.1|42.1|42.15|42.15|42.1|42.1|0
1628866840000|2021-08-13 15:00:40|42.19|42.19|42.26|42.26|42.26|42.26|42.19|42.19|0
1628866850000|2021-08-13 15:00:50|42.24|42.24|42.24|42.24|42.24|42.24|42.24|42.24|0
1628866860000|2021-08-13 15:01:00|42.29|42.29|42.32|42.32|42.32|42.32|42.29|42.29|0
1628866870000|2021-08-13 15:01:10|42.29|42.29|42.34|42.34|42.34|42.34|42.29|42.29|0
1628866880000|2021-08-13 15:01:20|42.29|42.29|42.32|42.32|42.32|42.32|42.29|42.29|0
1628866890000|2021-08-13 15:01:30|42.36|42.36|42.36|42.36|42.36|42.36|42.36|42.36|0
1628866900000|2021-08-13 15:01:40|42.38|42.38|42.37|42.37|42.38|42.38|42.37|42.37|0
1628866910000|2021-08-13 15:01:50|42.33|42.33|42.32|42.32|42.33|42.33|42.32|42.32|0
1628866920000|2021-08-13 15:02:00|42.29|42.29|42.29|42.29|42.29|42.29|42.29|42.29|0
1628866930000|2021-08-13 15:02:10|42.3|42.3|42.28|42.28|42.3|42.3|42.28|42.28|0
1628866940000|2021-08-13 15:02:20|42.23|42.23|42.23|42.23|42.23|42.23|42.23|42.23|0
1628866950000|2021-08-13 15:02:30|42.24|42.24|42.2|42.2|42.24|42.24|42.2|42.2|0
1628866960000|2021-08-13 15:02:40|42.21|42.21|42.13|42.13|42.21|42.21|42.13|42.13|0
1628866970000|2021-08-13 15:02:50|42.08|42.08|42.13|42.13|42.13|42.13|42.08|42.08|0
1628866980000|2021-08-13 15:03:00|42.18|42.18|42.14|42.14|42.18|42.18|42.14|42.14|0
1628866990000|2021-08-13 15:03:10|42.19|42.19|42.2|42.2|42.2|42.2|42.19|42.19|0
1628867000000|2021-08-13 15:03:20|42.14|42.14|42.2|42.2|42.2|42.2|42.14|42.14|0
1628867010000|2021-08-13 15:03:30|42.21|42.21|42.25|42.25|42.25|42.25|42.21|42.21|0
1628867020000|2021-08-13 15:03:40|42.26|42.26|42.23|42.23|42.26|42.26|42.23|42.23|0
1628867030000|2021-08-13 15:03:50|42.27|42.27|42.31|42.31|42.31|42.31|42.27|42.27|0
1628867040000|2021-08-13 15:04:00|42.29|42.29|42.38|42.38|42.38|42.38|42.29|42.29|0
1628867050000|2021-08-13 15:04:10|42.42|42.42|42.47|42.47|42.47|42.47|42.42|42.42|0
1628867060000|2021-08-13 15:04:20|42.51|42.51|42.46|42.46|42.51|42.51|42.46|42.46|0
1628867070000|2021-08-13 15:04:30|42.51|42.51|42.68|42.68|42.68|42.68|42.51|42.51|0
1628867080000|2021-08-13 15:04:40|42.72|42.72|42.72|42.72|42.72|42.72|42.72|42.72|0
1628867090000|2021-08-13 15:04:50|42.65|42.65|42.8|42.8|42.8|42.8|42.65|42.65|0
1628867100000|2021-08-13 15:05:00|42.76|42.76|42.76|42.76|42.76|42.76|42.76|42.76|0
1628867110000|2021-08-13 15:05:10|42.77|42.77|42.67|42.67|42.77|42.77|42.67|42.67|0
1628867120000|2021-08-13 15:05:20|42.76|42.76|42.67|42.67|42.76|42.76|42.67|42.67|0
1628867130000|2021-08-13 15:05:30|42.7|42.7|42.61|42.61|42.7|42.7|42.61|42.61|0
1628867140000|2021-08-13 15:05:40|42.7|42.7|42.64|42.64|42.7|42.7|42.64|42.64|0
1628867150000|2021-08-13 15:05:50|42.62|42.62|42.67|42.67|42.67|42.67|42.62|42.62|0
1628867160000|2021-08-13 15:06:00|42.69|42.69|42.69|42.69|42.69|42.69|42.69|42.69|0
1628867170000|2021-08-13 15:06:10|42.73|42.73|42.7|42.7|42.73|42.73|42.7|42.7|0
1628867180000|2021-08-13 15:06:20|42.74|42.74|42.74|42.74|42.74|42.74|42.74|42.74|0
1628867190000|2021-08-13 15:06:30|42.8|42.8|42.69|42.69|42.8|42.8|42.69|42.69|0
1628867200000|2021-08-13 15:06:40|42.7|42.7|42.7|42.7|42.7|42.7|42.7|42.7|0
1628867210000|2021-08-13 15:06:50|42.65|42.65|42.6|42.6|42.65|42.65|42.6|42.6|0
1628867220000|2021-08-13 15:07:00|42.64|42.64|42.64|42.64|42.64|42.64|42.64|42.64|0
1628867230000|2021-08-13 15:07:10|42.59|42.59|42.59|42.59|42.59|42.59|42.59|42.59|0
1628867240000|2021-08-13 15:07:20|42.57|42.57|42.61|42.61|42.61|42.61|42.57|42.57|0
1628867260000|2021-08-13 15:07:40|42.64|42.64|42.57|42.57|42.64|42.64|42.57|42.57|0
1628867270000|2021-08-13 15:07:50|42.54|42.54|42.58|42.58|42.58|42.58|42.54|42.54|0
1628867280000|2021-08-13 15:08:00|42.57|42.57|42.46|42.46|42.57|42.57|42.46|42.46|0
1628867290000|2021-08-13 15:08:10|42.42|42.42|42.38|42.38|42.42|42.42|42.38|42.38|0
1628867300000|2021-08-13 15:08:20|42.24|42.24|42.31|42.31|42.31|42.31|42.24|42.24|0
1628867310000|2021-08-13 15:08:30|42.38|42.38|42.38|42.38|42.38|42.38|42.38|42.38|0
1628867320000|2021-08-13 15:08:40|42.34|42.34|42.33|42.33|42.34|42.34|42.33|42.33|0
1628867330000|2021-08-13 15:08:50|42.35|42.35|42.37|42.37|42.37|42.37|42.35|42.35|0
1628867340000|2021-08-13 15:09:00|42.43|42.43|42.43|42.43|42.43|42.43|42.43|42.43|0
1628867350000|2021-08-13 15:09:10|42.45|42.45|42.44|42.44|42.45|42.45|42.44|42.44|0
1628867360000|2021-08-13 15:09:20|42.43|42.43|42.41|42.41|42.43|42.43|42.41|42.41|0
1628867370000|2021-08-13 15:09:30|42.44|42.44|42.41|42.41|42.44|42.44|42.41|42.41|0
1628867390000|2021-08-13 15:09:50|42.39|42.39|42.44|42.44|42.44|42.44|42.39|42.39|0
1628867400000|2021-08-13 15:10:00|42.41|42.41|42.38|42.38|42.41|42.41|42.38|42.38|0
1628867410000|2021-08-13 15:10:10|42.41|42.41|42.41|42.41|42.41|42.41|42.41|42.41|0
1628867420000|2021-08-13 15:10:20|42.39|42.39|42.45|42.45|42.45|42.45|42.39|42.39|0
1628867430000|2021-08-13 15:10:30|42.4|42.4|42.41|42.41|42.41|42.41|42.4|42.4|0
1628867440000|2021-08-13 15:10:40|42.38|42.38|42.38|42.38|42.38|42.38|42.38|42.38|0
1628867450000|2021-08-13 15:10:50|42.36|42.36|42.4|42.4|42.4|42.4|42.36|42.36|0
1628867460000|2021-08-13 15:11:00|42.37|42.37|42.34|42.34|42.37|42.37|42.34|42.34|0
1628867470000|2021-08-13 15:11:10|42.33|42.33|42.39|42.39|42.39|42.39|42.33|42.33|0
1628867480000|2021-08-13 15:11:20|42.36|42.36|42.34|42.34|42.36|42.36|42.34|42.34|0
1628867490000|2021-08-13 15:11:30|42.31|42.31|42.33|42.33|42.33|42.33|42.31|42.31|0
1628867500000|2021-08-13 15:11:40|42.31|42.31|42.39|42.39|42.39|42.39|42.31|42.31|0
1628867510000|2021-08-13 15:11:50|42.38|42.38|42.35|42.35|42.38|42.38|42.35|42.35|0
1628867520000|2021-08-13 15:12:00|42.37|42.37|42.39|42.39|42.39|42.39|42.37|42.37|0
1628867530000|2021-08-13 15:12:10|42.33|42.33|42.33|42.33|42.33|42.33|42.33|42.33|0
1628867540000|2021-08-13 15:12:20|42.39|42.39|42.39|42.39|42.39|42.39|42.39|42.39|0
1628867550000|2021-08-13 15:12:30|42.42|42.42|42.41|42.41|42.42|42.42|42.41|42.41|0
1628867570000|2021-08-13 15:12:50|42.37|42.37|42.43|42.43|42.43|42.43|42.37|42.37|0
1628867580000|2021-08-13 15:13:00|42.41|42.41|42.41|42.41|42.41|42.41|42.41|42.41|0
1628867590000|2021-08-13 15:13:10|42.4|42.4|42.4|42.4|42.4|42.4|42.4|42.4|0
1628867600000|2021-08-13 15:13:20|42.43|42.43|42.43|42.43|42.43|42.43|42.43|42.43|0
1628867610000|2021-08-13 15:13:30|42.38|42.38|42.34|42.34|42.38|42.38|42.34|42.34|0
1628867620000|2021-08-13 15:13:40|42.36|42.36|42.34|42.34|42.36|42.36|42.34|42.34|0
1628867630000|2021-08-13 15:13:50|42.21|42.21|42.11|42.11|42.21|42.21|42.11|42.11|0
1628867640000|2021-08-13 15:14:00|42.21|42.21|42.21|42.21|42.21|42.21|42.21|42.21|0
1628867650000|2021-08-13 15:14:10|42.22|42.22|42.24|42.24|42.24|42.24|42.22|42.22|0
1628867660000|2021-08-13 15:14:20|42.19|42.19|42.24|42.24|42.24|42.24|42.19|42.19|0
1628867670000|2021-08-13 15:14:30|42.25|42.25|42.25|42.25|42.25|42.25|42.25|42.25|0
1628867680000|2021-08-13 15:14:40|42.27|42.27|42.24|42.24|42.27|42.27|42.24|42.24|0
1628867690000|2021-08-13 15:14:50|42.26|42.26|42.27|42.27|42.27|42.27|42.26|42.26|0
1628867700000|2021-08-13 15:15:00|42.29|42.29|42.24|42.24|42.29|42.29|42.24|42.24|0
1628867720000|2021-08-13 15:15:20|42.27|42.27|42.27|42.27|42.27|42.27|42.27|42.27|0
1628867730000|2021-08-13 15:15:30|42.26|42.26|42.24|42.24|42.26|42.26|42.24|42.24|0
1628867740000|2021-08-13 15:15:40|42.21|42.21|42.21|42.21|42.21|42.21|42.21|42.21|0
1628867750000|2021-08-13 15:15:50|42.19|42.19|42.16|42.16|42.19|42.19|42.16|42.16|0
1628867760000|2021-08-13 15:16:00|42.07|42.07|42.09|42.09|42.09|42.09|42.07|42.07|0
1628867770000|2021-08-13 15:16:10|42.13|42.13|42.03|42.03|42.13|42.13|42.03|42.03|0
1628867780000|2021-08-13 15:16:20|42.11|42.11|42.13|42.13|42.13|42.13|42.11|42.11|0
1628867790000|2021-08-13 15:16:30|42.12|42.12|42.16|42.16|42.16|42.16|42.12|42.12|0
1628867800000|2021-08-13 15:16:40|42.17|42.17|42.17|42.17|42.17|42.17|42.17|42.17|0
1628867810000|2021-08-13 15:16:50|42.22|42.22|42.22|42.22|42.22|42.22|42.22|42.22|0
1628867820000|2021-08-13 15:17:00|42.24|42.24|42.29|42.29|42.29|42.29|42.24|42.24|0
1628867830000|2021-08-13 15:17:10|42.34|42.34|42.39|42.39|42.39|42.39|42.34|42.34|0
1628867840000|2021-08-13 15:17:20|42.43|42.43|42.43|42.43|42.43|42.43|42.43|42.43|0
1628867850000|2021-08-13 15:17:30|42.44|42.44|42.59|42.59|42.59|42.59|42.44|42.44|0
1628867860000|2021-08-13 15:17:40|42.55|42.55|42.55|42.55|42.55|42.55|42.55|42.55|0
1628867870000|2021-08-13 15:17:50|42.58|42.58|42.58|42.58|42.58|42.58|42.58|42.58|0
1628867880000|2021-08-13 15:18:00|42.52|42.52|42.53|42.53|42.53|42.53|42.52|42.52|0
1628867890000|2021-08-13 15:18:10|42.5|42.5|42.48|42.48|42.5|42.5|42.48|42.48|0
1628867900000|2021-08-13 15:18:20|42.47|42.47|42.44|42.44|42.47|42.47|42.44|42.44|0
1628867910000|2021-08-13 15:18:30|42.39|42.39|42.41|42.41|42.41|42.41|42.39|42.39|0
1628867920000|2021-08-13 15:18:40|42.44|42.44|42.44|42.44|42.44|42.44|42.44|42.44|0
1628867930000|2021-08-13 15:18:50|42.42|42.42|42.39|42.39|42.42|42.42|42.39|42.39|0
1628867940000|2021-08-13 15:19:00|42.33|42.33|42.37|42.37|42.37|42.37|42.33|42.33|0
1628867950000|2021-08-13 15:19:10|42.39|42.39|42.4|42.4|42.4|42.4|42.39|42.39|0
1628867960000|2021-08-13 15:19:20|42.39|42.39|42.39|42.39|42.39|42.39|42.39|42.39|0
1628867970000|2021-08-13 15:19:30|42.32|42.32|42.37|42.37|42.37|42.37|42.32|42.32|0
1628867980000|2021-08-13 15:19:40|42.34|42.34|42.36|42.36|42.36|42.36|42.34|42.34|0
1628867990000|2021-08-13 15:19:50|42.37|42.37|42.34|42.34|42.37|42.37|42.34|42.34|0
1628868000000|2021-08-13 15:20:00|42.32|42.32|42.35|42.35|42.35|42.35|42.32|42.32|0
1628868010000|2021-08-13 15:20:10|42.39|42.39|42.41|42.41|42.41|42.41|42.39|42.39|0
1628868020000|2021-08-13 15:20:20|42.38|42.38|42.38|42.38|42.38|42.38|42.38|42.38|0
1628868030000|2021-08-13 15:20:30|42.41|42.41|42.41|42.41|42.41|42.41|42.41|42.41|0
1628868040000|2021-08-13 15:20:40|42.38|42.38|42.41|42.41|42.41|42.41|42.38|42.38|0
1628868050000|2021-08-13 15:20:50|42.38|42.38|42.38|42.38|42.38|42.38|42.38|42.38|0
1628868060000|2021-08-13 15:21:00|42.42|42.42|42.42|42.42|42.42|42.42|42.42|42.42|0
1628868070000|2021-08-13 15:21:10|42.39|42.39|42.42|42.42|42.42|42.42|42.39|42.39|0
1628868080000|2021-08-13 15:21:20|42.38|42.38|42.41|42.41|42.41|42.41|42.38|42.38|0
1628868090000|2021-08-13 15:21:30|42.39|42.39|42.4|42.4|42.4|42.4|42.39|42.39|0
1628868100000|2021-08-13 15:21:40|42.39|42.39|42.41|42.41|42.41|42.41|42.39|42.39|0
1628868110000|2021-08-13 15:21:50|42.42|42.42|42.45|42.45|42.45|42.45|42.42|42.42|0
1628868120000|2021-08-13 15:22:00|42.48|42.48|42.44|42.44|42.48|42.48|42.44|42.44|0
1628868130000|2021-08-13 15:22:10|42.49|42.49|42.51|42.51|42.51|42.51|42.49|42.49|0
1628868140000|2021-08-13 15:22:20|42.47|42.47|42.39|42.39|42.47|42.47|42.39|42.39|0
1628868150000|2021-08-13 15:22:30|42.44|42.44|42.36|42.36|42.44|42.44|42.36|42.36|0
1628868160000|2021-08-13 15:22:40|42.34|42.34|42.36|42.36|42.36|42.36|42.34|42.34|0
1628868170000|2021-08-13 15:22:50|42.39|42.39|42.39|42.39|42.39|42.39|42.39|42.39|0
1628868180000|2021-08-13 15:23:00|42.42|42.42|42.42|42.42|42.42|42.42|42.42|42.42|0
1628868190000|2021-08-13 15:23:10|42.43|42.43|42.42|42.42|42.43|42.43|42.42|42.42|0
1628868200000|2021-08-13 15:23:20|42.44|42.44|42.44|42.44|42.44|42.44|42.44|42.44|0
1628868210000|2021-08-13 15:23:30|42.45|42.45|42.46|42.46|42.46|42.46|42.45|42.45|0
1628868220000|2021-08-13 15:23:40|42.47|42.47|42.48|42.48|42.48|42.48|42.47|42.47|0
1628868230000|2021-08-13 15:23:50|42.51|42.51|42.51|42.51|42.51|42.51|42.51|42.51|0
1628868240000|2021-08-13 15:24:00|42.5|42.5|42.48|42.48|42.5|42.5|42.48|42.48|0
1628868250000|2021-08-13 15:24:10|42.43|42.43|42.46|42.46|42.46|42.46|42.43|42.43|0
1628868260000|2021-08-13 15:24:20|42.45|42.45|42.43|42.43|42.45|42.45|42.43|42.43|0
1628868270000|2021-08-13 15:24:30|42.48|42.48|42.46|42.46|42.48|42.48|42.46|42.46|0
1628868280000|2021-08-13 15:24:40|42.39|42.39|42.4|42.4|42.4|42.4|42.39|42.39|0
1628868290000|2021-08-13 15:24:50|42.38|42.38|42.36|42.36|42.38|42.38|42.36|42.36|0
1628868300000|2021-08-13 15:25:00|42.37|42.37|42.4|42.4|42.4|42.4|42.37|42.37|0
1628868310000|2021-08-13 15:25:10|42.37|42.37|42.37|42.37|42.37|42.37|42.37|42.37|0
1628868320000|2021-08-13 15:25:20|42.34|42.34|42.37|42.37|42.37|42.37|42.34|42.34|0
1628868330000|2021-08-13 15:25:30|42.4|42.4|42.4|42.4|42.4|42.4|42.4|42.4|0
1628868340000|2021-08-13 15:25:40|42.39|42.39|42.43|42.43|42.43|42.43|42.39|42.39|0
1628868350000|2021-08-13 15:25:50|42.47|42.47|42.51|42.51|42.51|42.51|42.47|42.47|0
1628868360000|2021-08-13 15:26:00|42.52|42.52|42.52|42.52|42.52|42.52|42.52|42.52|0
1628868370000|2021-08-13 15:26:10|42.59|42.59|42.66|42.66|42.66|42.66|42.59|42.59|0
1628868380000|2021-08-13 15:26:20|42.62|42.62|42.64|42.64|42.64|42.64|42.62|42.62|0
1628868390000|2021-08-13 15:26:30|42.59|42.59|42.83|42.83|42.83|42.83|42.59|42.59|0
1628868400000|2021-08-13 15:26:40|42.87|42.87|42.88|42.88|42.88|42.88|42.87|42.87|0
1628868410000|2021-08-13 15:26:50|42.83|42.83|42.87|42.87|42.87|42.87|42.83|42.83|0
1628868420000|2021-08-13 15:27:00|42.83|42.83|42.84|42.84|42.84|42.84|42.83|42.83|0
1628868430000|2021-08-13 15:27:10|42.86|42.86|42.82|42.82|42.86|42.86|42.82|42.82|0
1628868440000|2021-08-13 15:27:20|42.78|42.78|42.84|42.84|42.84|42.84|42.78|42.78|0
1628868450000|2021-08-13 15:27:30|42.82|42.82|42.89|42.89|42.89|42.89|42.82|42.82|0
1628868460000|2021-08-13 15:27:40|42.86|42.86|42.91|42.91|42.91|42.91|42.86|42.86|0
1628868470000|2021-08-13 15:27:50|42.97|42.97|43.01|43.01|43.01|43.01|42.97|42.97|0
1628868480000|2021-08-13 15:28:00|43.04|43.04|43.04|43.04|43.04|43.04|43.04|43.04|0
1628868490000|2021-08-13 15:28:10|43.05|43.05|43|43|43.05|43.05|43|43|0
1628868500000|2021-08-13 15:28:20|42.98|42.98|43|43|43|43|42.98|42.98|0
1628868510000|2021-08-13 15:28:30|42.98|42.98|42.9|42.9|42.98|42.98|42.9|42.9|0
1628868520000|2021-08-13 15:28:40|42.93|42.93|42.93|42.93|42.93|42.93|42.93|42.93|0
1628868530000|2021-08-13 15:28:50|42.96|42.96|42.97|42.97|42.97|42.97|42.96|42.96|0
1628868540000|2021-08-13 15:29:00|43.04|43.04|43.06|43.06|43.06|43.06|43.04|43.04|0
1628868550000|2021-08-13 15:29:10|43.11|43.11|43.07|43.07|43.11|43.11|43.07|43.07|0
1628868560000|2021-08-13 15:29:20|43.03|43.03|43.06|43.06|43.06|43.06|43.03|43.03|0
1628868570000|2021-08-13 15:29:30|43.09|43.09|43.09|43.09|43.09|43.09|43.09|43.09|0
1628868580000|2021-08-13 15:29:40|43.15|43.15|43.2|43.2|43.2|43.2|43.15|43.15|0
1628868590000|2021-08-13 15:29:50|43.28|43.28|43.25|43.25|43.28|43.28|43.25|43.25|0
1628868600000|2021-08-13 15:30:00|43.24|43.24|43.19|43.19|43.24|43.24|43.19|43.19|0
1628868610000|2021-08-13 15:30:10|43.18|43.18|43.25|43.25|43.25|43.25|43.18|43.18|0
1628868620000|2021-08-13 15:30:20|43.26|43.26|43.24|43.24|43.26|43.26|43.24|43.24|0
1628868630000|2021-08-13 15:30:30|43.23|43.23|43.22|43.22|43.23|43.23|43.22|43.22|0
1628868640000|2021-08-13 15:30:40|43.18|43.18|43.18|43.18|43.18|43.18|43.18|43.18|0
1628868650000|2021-08-13 15:30:50|43.19|43.19|43.14|43.14|43.19|43.19|43.14|43.14|0
1628868660000|2021-08-13 15:31:00|43.15|43.15|43.16|43.16|43.16|43.16|43.15|43.15|0
1628868670000|2021-08-13 15:31:10|43.19|43.19|43.21|43.21|43.21|43.21|43.19|43.19|0
1628868680000|2021-08-13 15:31:20|43.19|43.19|43.19|43.19|43.19|43.19|43.19|43.19|0
1628868690000|2021-08-13 15:31:30|43.2|43.2|43.2|43.2|43.2|43.2|43.2|43.2|0
1628868700000|2021-08-13 15:31:40|43.22|43.22|43.2|43.2|43.22|43.22|43.2|43.2|0
1628868710000|2021-08-13 15:31:50|43.25|43.25|43.29|43.29|43.29|43.29|43.25|43.25|0
1628868720000|2021-08-13 15:32:00|43.25|43.25|43.25|43.25|43.25|43.25|43.25|43.25|0
1628868730000|2021-08-13 15:32:10|43.31|43.31|43.37|43.37|43.37|43.37|43.31|43.31|0
1628868740000|2021-08-13 15:32:20|43.42|43.42|43.4|43.4|43.42|43.42|43.4|43.4|0
1628868750000|2021-08-13 15:32:30|43.42|43.42|43.43|43.43|43.43|43.43|43.42|43.42|0
1628868760000|2021-08-13 15:32:40|43.4|43.4|43.41|43.41|43.41|43.41|43.4|43.4|0
1628868770000|2021-08-13 15:32:50|43.37|43.37|43.38|43.38|43.38|43.38|43.37|43.37|0
1628868780000|2021-08-13 15:33:00|43.36|43.36|43.28|43.28|43.36|43.36|43.28|43.28|0
1628868790000|2021-08-13 15:33:10|43.21|43.21|43.22|43.22|43.22|43.22|43.21|43.21|0
1628868800000|2021-08-13 15:33:20|43.19|43.19|43.25|43.25|43.25|43.25|43.19|43.19|0
1628868810000|2021-08-13 15:33:30|43.28|43.28|43.28|43.28|43.28|43.28|43.28|43.28|0
1628868820000|2021-08-13 15:33:40|43.32|43.32|43.3|43.3|43.32|43.32|43.3|43.3|0
1628868830000|2021-08-13 15:33:50|43.34|43.34|43.34|43.34|43.34|43.34|43.34|43.34|0
1628868840000|2021-08-13 15:34:00|43.4|43.4|43.4|43.4|43.4|43.4|43.4|43.4|0
1628868850000|2021-08-13 15:34:10|43.36|43.36|43.34|43.34|43.36|43.36|43.34|43.34|0
1628868860000|2021-08-13 15:34:20|43.4|43.4|43.29|43.29|43.4|43.4|43.29|43.29|0
1628868870000|2021-08-13 15:34:30|43.36|43.36|43.3|43.3|43.36|43.36|43.3|43.3|0
1628868880000|2021-08-13 15:34:40|43.34|43.34|43.34|43.34|43.34|43.34|43.34|43.34|0
1628868890000|2021-08-13 15:34:50|43.36|43.36|43.36|43.36|43.36|43.36|43.36|43.36|0
1628868900000|2021-08-13 15:35:00|43.41|43.41|43.41|43.41|43.41|43.41|43.41|43.41|0
1628868910000|2021-08-13 15:35:10|43.33|43.33|43.45|43.45|43.45|43.45|43.33|43.33|0
1628868920000|2021-08-13 15:35:20|43.42|43.42|43.39|43.39|43.42|43.42|43.39|43.39|0
1628868930000|2021-08-13 15:35:30|43.4|43.4|43.44|43.44|43.44|43.44|43.4|43.4|0
1628868940000|2021-08-13 15:35:40|43.39|43.39|43.41|43.41|43.41|43.41|43.39|43.39|0
1628868950000|2021-08-13 15:35:50|43.39|43.39|43.39|43.39|43.39|43.39|43.39|43.39|0
1628868960000|2021-08-13 15:36:00|43.41|43.41|43.41|43.41|43.41|43.41|43.41|43.41|0
1628868970000|2021-08-13 15:36:10|43.42|43.42|43.41|43.41|43.42|43.42|43.41|43.41|0
1628868980000|2021-08-13 15:36:20|43.5|43.5|43.67|43.67|43.67|43.67|43.5|43.5|0
1628868990000|2021-08-13 15:36:30|43.66|43.66|43.62|43.62|43.66|43.66|43.62|43.62|0
1628869000000|2021-08-13 15:36:40|43.68|43.68|43.66|43.66|43.68|43.68|43.66|43.66|0
1628869010000|2021-08-13 15:36:50|43.83|43.83|43.79|43.79|43.83|43.83|43.79|43.79|0
1628869020000|2021-08-13 15:37:00|43.82|43.82|43.87|43.87|43.87|43.87|43.82|43.82|0
1628869030000|2021-08-13 15:37:10|43.84|43.84|43.8|43.8|43.84|43.84|43.8|43.8|0
1628869040000|2021-08-13 15:37:20|43.82|43.82|43.65|43.65|43.82|43.82|43.65|43.65|0
1628869050000|2021-08-13 15:37:30|43.66|43.66|43.62|43.62|43.66|43.66|43.62|43.62|0
1628869060000|2021-08-13 15:37:40|43.57|43.57|43.67|43.67|43.67|43.67|43.57|43.57|0
1628869070000|2021-08-13 15:37:50|43.63|43.63|43.69|43.69|43.69|43.69|43.63|43.63|0
1628869080000|2021-08-13 15:38:00|43.74|43.74|43.71|43.71|43.74|43.74|43.71|43.71|0
1628869090000|2021-08-13 15:38:10|43.8|43.8|43.76|43.76|43.8|43.8|43.76|43.76|0
1628869100000|2021-08-13 15:38:20|43.7|43.7|43.74|43.74|43.74|43.74|43.7|43.7|0
1628869110000|2021-08-13 15:38:30|43.73|43.73|43.72|43.72|43.73|43.73|43.72|43.72|0
1628869120000|2021-08-13 15:38:40|43.78|43.78|43.79|43.79|43.79|43.79|43.78|43.78|0
1628869130000|2021-08-13 15:38:50|43.85|43.85|44.04|44.04|44.04|44.04|43.85|43.85|0
1628869140000|2021-08-13 15:39:00|44.11|44.11|44.15|44.15|44.15|44.15|44.11|44.11|0
1628869150000|2021-08-13 15:39:10|44.14|44.14|44.21|44.21|44.21|44.21|44.14|44.14|0
1628869160000|2021-08-13 15:39:20|44.27|44.27|44.26|44.26|44.27|44.27|44.26|44.26|0
1628869170000|2021-08-13 15:39:30|44.31|44.31|44.3|44.3|44.31|44.31|44.3|44.3|0
1628869180000|2021-08-13 15:39:40|44.37|44.37|44.43|44.43|44.43|44.43|44.37|44.37|0
1628869190000|2021-08-13 15:39:50|44.45|44.45|44.46|44.46|44.46|44.46|44.45|44.45|0
1628869200000|2021-08-13 15:40:00|44.41|44.41|44.35|44.35|44.41|44.41|44.35|44.35|0
1628869210000|2021-08-13 15:40:10|44.34|44.34|44.38|44.38|44.38|44.38|44.34|44.34|0
1628869220000|2021-08-13 15:40:20|44.26|44.26|44.24|44.24|44.26|44.26|44.24|44.24|0
1628869230000|2021-08-13 15:40:30|44.26|44.26|44.15|44.15|44.26|44.26|44.15|44.15|0
1628869240000|2021-08-13 15:40:40|44.17|44.17|44.12|44.12|44.17|44.17|44.12|44.12|0
1628869250000|2021-08-13 15:40:50|44.2|44.2|44.19|44.19|44.2|44.2|44.19|44.19|0
1628869260000|2021-08-13 15:41:00|44.25|44.25|44.14|44.14|44.25|44.25|44.14|44.14|0
1628869270000|2021-08-13 15:41:10|44.07|44.07|43.8|43.8|44.07|44.07|43.8|43.8|0
1628869280000|2021-08-13 15:41:20|43.87|43.87|43.84|43.84|43.87|43.87|43.84|43.84|0
1628869290000|2021-08-13 15:41:30|43.82|43.82|43.97|43.97|43.97|43.97|43.82|43.82|0
1628869300000|2021-08-13 15:41:40|43.88|43.88|43.92|43.92|43.92|43.92|43.88|43.88|0
1628869310000|2021-08-13 15:41:50|43.91|43.91|43.92|43.92|43.92|43.92|43.91|43.91|0
1628869320000|2021-08-13 15:42:00|43.88|43.88|43.84|43.84|43.88|43.88|43.84|43.84|0
1628869330000|2021-08-13 15:42:10|43.82|43.82|43.81|43.81|43.82|43.82|43.81|43.81|0
1628869340000|2021-08-13 15:42:20|43.73|43.73|43.71|43.71|43.73|43.73|43.71|43.71|0
1628869350000|2021-08-13 15:42:30|43.63|43.63|43.68|43.68|43.68|43.68|43.63|43.63|0
1628869360000|2021-08-13 15:42:40|43.67|43.67|43.64|43.64|43.67|43.67|43.64|43.64|0
1628869370000|2021-08-13 15:42:50|43.66|43.66|43.65|43.65|43.66|43.66|43.65|43.65|0
1628869380000|2021-08-13 15:43:00|43.67|43.67|43.76|43.76|43.76|43.76|43.67|43.67|0
1628869390000|2021-08-13 15:43:10|43.75|43.75|43.75|43.75|43.75|43.75|43.75|43.75|0
1628869400000|2021-08-13 15:43:20|43.73|43.73|43.74|43.74|43.74|43.74|43.73|43.73|0
1628869410000|2021-08-13 15:43:30|43.79|43.79|43.81|43.81|43.81|43.81|43.79|43.79|0
1628869420000|2021-08-13 15:43:40|43.76|43.76|43.77|43.77|43.77|43.77|43.76|43.76|0
1628869430000|2021-08-13 15:43:50|43.68|43.68|43.68|43.68|43.68|43.68|43.68|43.68|0
1628869440000|2021-08-13 15:44:00|43.54|43.54|43.62|43.62|43.62|43.62|43.54|43.54|0
1628869450000|2021-08-13 15:44:10|43.51|43.51|43.55|43.55|43.55|43.55|43.51|43.51|0
1628869460000|2021-08-13 15:44:20|43.52|43.52|43.53|43.53|43.53|43.53|43.52|43.52|0
1628869470000|2021-08-13 15:44:30|43.56|43.56|43.56|43.56|43.56|43.56|43.56|43.56|0
1628869480000|2021-08-13 15:44:40|43.51|43.51|43.51|43.51|43.51|43.51|43.51|43.51|0
1628869490000|2021-08-13 15:44:50|43.47|43.47|43.35|43.35|43.47|43.47|43.35|43.35|0
1628869500000|2021-08-13 15:45:00|43.47|43.47|43.56|43.56|43.56|43.56|43.47|43.47|0
1628869510000|2021-08-13 15:45:10|43.5|43.5|43.51|43.51|43.51|43.51|43.5|43.5|0
1628869520000|2021-08-13 15:45:20|43.48|43.48|43.48|43.48|43.48|43.48|43.48|43.48|0
1628869530000|2021-08-13 15:45:30|43.49|43.49|43.5|43.5|43.5|43.5|43.49|43.49|0
1628869540000|2021-08-13 15:45:40|43.56|43.56|43.56|43.56|43.56|43.56|43.56|43.56|0
1628869550000|2021-08-13 15:45:50|43.59|43.59|43.57|43.57|43.59|43.59|43.57|43.57|0
1628869560000|2021-08-13 15:46:00|43.61|43.61|43.56|43.56|43.61|43.61|43.56|43.56|0
1628869570000|2021-08-13 15:46:10|43.55|43.55|43.55|43.55|43.55|43.55|43.55|43.55|0
1628869580000|2021-08-13 15:46:20|43.57|43.57|43.56|43.56|43.57|43.57|43.56|43.56|0
1628869590000|2021-08-13 15:46:30|43.68|43.68|43.63|43.63|43.68|43.68|43.63|43.63|0
1628869600000|2021-08-13 15:46:40|43.58|43.58|43.59|43.59|43.59|43.59|43.58|43.58|0
1628869610000|2021-08-13 15:46:50|43.63|43.63|43.69|43.69|43.69|43.69|43.63|43.63|0
1628869620000|2021-08-13 15:47:00|43.62|43.62|43.64|43.64|43.64|43.64|43.62|43.62|0
1628869630000|2021-08-13 15:47:10|43.58|43.58|43.62|43.62|43.62|43.62|43.58|43.58|0
1628869640000|2021-08-13 15:47:20|43.59|43.59|43.5|43.5|43.59|43.59|43.5|43.5|0
1628869650000|2021-08-13 15:47:30|43.43|43.43|43.37|43.37|43.43|43.43|43.37|43.37|0
1628869660000|2021-08-13 15:47:40|43.33|43.33|43.35|43.35|43.35|43.35|43.33|43.33|0
1628869670000|2021-08-13 15:47:50|43.33|43.33|43.41|43.41|43.41|43.41|43.33|43.33|0
1628869680000|2021-08-13 15:48:00|43.51|43.51|43.48|43.48|43.51|43.51|43.48|43.48|0
1628869690000|2021-08-13 15:48:10|43.54|43.54|43.53|43.53|43.54|43.54|43.53|43.53|0
1628869700000|2021-08-13 15:48:20|43.66|43.66|43.66|43.66|43.66|43.66|43.66|43.66|0
1628869710000|2021-08-13 15:48:30|43.64|43.64|43.66|43.66|43.66|43.66|43.64|43.64|0
1628869720000|2021-08-13 15:48:40|43.59|43.59|43.54|43.54|43.59|43.59|43.54|43.54|0
1628869730000|2021-08-13 15:48:50|43.59|43.59|43.58|43.58|43.59|43.59|43.58|43.58|0
1628869740000|2021-08-13 15:49:00|43.61|43.61|43.64|43.64|43.64|43.64|43.61|43.61|0
1628869750000|2021-08-13 15:49:10|43.62|43.62|43.62|43.62|43.62|43.62|43.62|43.62|0
1628869760000|2021-08-13 15:49:20|43.57|43.57|43.57|43.57|43.57|43.57|43.57|43.57|0
1628869770000|2021-08-13 15:49:30|43.51|43.51|43.54|43.54|43.54|43.54|43.51|43.51|0
1628869780000|2021-08-13 15:49:40|43.6|43.6|43.57|43.57|43.6|43.6|43.57|43.57|0
1628869790000|2021-08-13 15:49:50|43.58|43.58|43.58|43.58|43.58|43.58|43.58|43.58|0
1628869800000|2021-08-13 15:50:00|43.56|43.56|43.51|43.51|43.56|43.56|43.51|43.51|0
1628869810000|2021-08-13 15:50:10|43.38|43.38|43.37|43.37|43.38|43.38|43.37|43.37|0
1628869820000|2021-08-13 15:50:20|43.44|43.44|43.4|43.4|43.44|43.44|43.4|43.4|0
1628869830000|2021-08-13 15:50:30|43.42|43.42|43.48|43.48|43.48|43.48|43.42|43.42|0
1628869840000|2021-08-13 15:50:40|43.52|43.52|43.34|43.34|43.52|43.52|43.34|43.34|0
1628869850000|2021-08-13 15:50:50|43.4|43.4|43.38|43.38|43.4|43.4|43.38|43.38|0
1628869860000|2021-08-13 15:51:00|43.44|43.44|43.46|43.46|43.46|43.46|43.44|43.44|0
1628869870000|2021-08-13 15:51:10|43.44|43.44|43.4|43.4|43.44|43.44|43.4|43.4|0
1628869890000|2021-08-13 15:51:30|43.3|43.3|43.37|43.37|43.37|43.37|43.3|43.3|0
1628869900000|2021-08-13 15:51:40|43.33|43.33|43.3|43.3|43.33|43.33|43.3|43.3|0
1628869910000|2021-08-13 15:51:50|43.24|43.24|43.05|43.05|43.24|43.24|43.05|43.05|0
1628869920000|2021-08-13 15:52:00|43.23|43.23|43.12|43.12|43.23|43.23|43.12|43.12|0
1628869930000|2021-08-13 15:52:10|43.16|43.16|43.12|43.12|43.16|43.16|43.12|43.12|0
1628869940000|2021-08-13 15:52:20|43.11|43.11|43.13|43.13|43.13|43.13|43.11|43.11|0
1628869950000|2021-08-13 15:52:30|43.11|43.11|43.11|43.11|43.11|43.11|43.11|43.11|0
1628869960000|2021-08-13 15:52:40|43.12|43.12|43.17|43.17|43.17|43.17|43.12|43.12|0
1628869970000|2021-08-13 15:52:50|43.2|43.2|43.2|43.2|43.2|43.2|43.2|43.2|0
1628869980000|2021-08-13 15:53:00|43.24|43.24|43.25|43.25|43.25|43.25|43.24|43.24|0
1628869990000|2021-08-13 15:53:10|43.24|43.24|43.23|43.23|43.24|43.24|43.23|43.23|0
1628870000000|2021-08-13 15:53:20|43.25|43.25|43.28|43.28|43.28|43.28|43.25|43.25|0
1628870010000|2021-08-13 15:53:30|43.25|43.25|43.27|43.27|43.27|43.27|43.25|43.25|0
1628870020000|2021-08-13 15:53:40|43.21|43.21|43.12|43.12|43.21|43.21|43.12|43.12|0
1628870030000|2021-08-13 15:53:50|43.19|43.19|43.19|43.19|43.19|43.19|43.19|43.19|0
1628870040000|2021-08-13 15:54:00|43.18|43.18|43.16|43.16|43.18|43.18|43.16|43.16|0
1628870050000|2021-08-13 15:54:10|43.17|43.17|43.15|43.15|43.17|43.17|43.15|43.15|0
1628870060000|2021-08-13 15:54:20|43.12|43.12|43.12|43.12|43.12|43.12|43.12|43.12|0
1628870070000|2021-08-13 15:54:30|43.01|43.01|43.15|43.15|43.15|43.15|43.01|43.01|0
1628870080000|2021-08-13 15:54:40|43.26|43.26|43.35|43.35|43.35|43.35|43.26|43.26|0
1628870090000|2021-08-13 15:54:50|43.3|43.3|43.31|43.31|43.31|43.31|43.3|43.3|0
1628870100000|2021-08-13 15:55:00|43.34|43.34|43.3|43.3|43.34|43.34|43.3|43.3|0
1628870110000|2021-08-13 15:55:10|43.27|43.27|43.26|43.26|43.27|43.27|43.26|43.26|0
1628870120000|2021-08-13 15:55:20|43.28|43.28|43.28|43.28|43.28|43.28|43.28|43.28|0
1628870130000|2021-08-13 15:55:30|43.27|43.27|43.34|43.34|43.34|43.34|43.27|43.27|0
1628870140000|2021-08-13 15:55:40|43.33|43.33|43.4|43.4|43.4|43.4|43.33|43.33|0
1628870150000|2021-08-13 15:55:50|43.5|43.5|43.5|43.5|43.5|43.5|43.5|43.5|0
1628870160000|2021-08-13 15:56:00|43.48|43.48|43.57|43.57|43.57|43.57|43.48|43.48|0
1628870170000|2021-08-13 15:56:10|43.6|43.6|43.56|43.56|43.6|43.6|43.56|43.56|0
1628870180000|2021-08-13 15:56:20|43.55|43.55|43.59|43.59|43.59|43.59|43.55|43.55|0
1628870190000|2021-08-13 15:56:30|43.58|43.58|43.59|43.59|43.59|43.59|43.58|43.58|0
1628870200000|2021-08-13 15:56:40|43.56|43.56|43.57|43.57|43.57|43.57|43.56|43.56|0
1628870210000|2021-08-13 15:56:50|43.65|43.65|43.61|43.61|43.65|43.65|43.61|43.61|0
1628870220000|2021-08-13 15:57:00|43.59|43.59|43.6|43.6|43.6|43.6|43.59|43.59|0
1628870230000|2021-08-13 15:57:10|43.67|43.67|43.66|43.66|43.67|43.67|43.66|43.66|0
1628870240000|2021-08-13 15:57:20|43.65|43.65|43.52|43.52|43.65|43.65|43.52|43.52|0
1628870250000|2021-08-13 15:57:30|43.46|43.46|43.52|43.52|43.52|43.52|43.46|43.46|0
1628870260000|2021-08-13 15:57:40|43.56|43.56|43.53|43.53|43.56|43.56|43.53|43.53|0
1628870270000|2021-08-13 15:57:50|43.55|43.55|43.58|43.58|43.58|43.58|43.55|43.55|0
1628870280000|2021-08-13 15:58:00|43.55|43.55|43.51|43.51|43.55|43.55|43.51|43.51|0
1628870290000|2021-08-13 15:58:10|43.54|43.54|43.49|43.49|43.54|43.54|43.49|43.49|0
1628870300000|2021-08-13 15:58:20|43.54|43.54|43.52|43.52|43.54|43.54|43.52|43.52|0
1628870310000|2021-08-13 15:58:30|43.53|43.53|43.45|43.45|43.53|43.53|43.45|43.45|0
1628870320000|2021-08-13 15:58:40|43.46|43.46|43.42|43.42|43.46|43.46|43.42|43.42|0
1628870330000|2021-08-13 15:58:50|43.36|43.36|43.3|43.3|43.36|43.36|43.3|43.3|0
1628870340000|2021-08-13 15:59:00|43.24|43.24|43.1|43.1|43.24|43.24|43.1|43.1|0
1628870350000|2021-08-13 15:59:10|43.05|43.05|42.98|42.98|43.05|43.05|42.98|42.98|0
1628870360000|2021-08-13 15:59:20|43.04|43.04|43.02|43.02|43.04|43.04|43.02|43.02|0
1628870370000|2021-08-13 15:59:30|42.97|42.97|42.99|42.99|42.99|42.99|42.97|42.97|0
1628870380000|2021-08-13 15:59:40|43.05|43.05|43.08|43.08|43.08|43.08|43.05|43.05|0
1628870390000|2021-08-13 15:59:50|43.02|43.02|43.06|43.06|43.06|43.06|43.02|43.02|0
1628870400000|2021-08-13 16:00:00|43.05|43.05|43.08|43.08|43.08|43.08|43.05|43.05|0
1628870410000|2021-08-13 16:00:10|43.22|43.22|43.14|43.14|43.22|43.22|43.14|43.14|0
1628870420000|2021-08-13 16:00:20|43.22|43.22|43.2|43.2|43.22|43.22|43.2|43.2|0
1628870430000|2021-08-13 16:00:30|43.19|43.19|43.19|43.19|43.19|43.19|43.19|43.19|0
1628870440000|2021-08-13 16:00:40|43.25|43.25|43.23|43.23|43.25|43.25|43.23|43.23|0
1628870450000|2021-08-13 16:00:50|43.19|43.19|43.16|43.16|43.19|43.19|43.16|43.16|0
1628870460000|2021-08-13 16:01:00|43.11|43.11|43.18|43.18|43.18|43.18|43.11|43.11|0
1628870470000|2021-08-13 16:01:10|43.15|43.15|43.19|43.19|43.19|43.19|43.15|43.15|0
1628870480000|2021-08-13 16:01:20|43.17|43.17|43.17|43.17|43.17|43.17|43.17|43.17|0
1628870500000|2021-08-13 16:01:40|43.12|43.12|43.13|43.13|43.13|43.13|43.12|43.12|0
1628870510000|2021-08-13 16:01:50|43.16|43.16|43.17|43.17|43.17|43.17|43.16|43.16|0
1628870520000|2021-08-13 16:02:00|43.15|43.15|43.15|43.15|43.15|43.15|43.15|43.15|0
1628870530000|2021-08-13 16:02:10|43.23|43.23|43.29|43.29|43.29|43.29|43.23|43.23|0
1628870540000|2021-08-13 16:02:20|43.2|43.2|43.25|43.25|43.25|43.25|43.2|43.2|0
1628870550000|2021-08-13 16:02:30|43.33|43.33|43.36|43.36|43.36|43.36|43.33|43.33|0
1628870560000|2021-08-13 16:02:40|43.4|43.4|43.37|43.37|43.4|43.4|43.37|43.37|0
1628870570000|2021-08-13 16:02:50|43.34|43.34|43.34|43.34|43.34|43.34|43.34|43.34|0
1628870580000|2021-08-13 16:03:00|43.41|43.41|43.43|43.43|43.43|43.43|43.41|43.41|0
1628870590000|2021-08-13 16:03:10|43.44|43.44|43.46|43.46|43.46|43.46|43.44|43.44|0
1628870600000|2021-08-13 16:03:20|43.47|43.47|43.45|43.45|43.47|43.47|43.45|43.45|0
1628870610000|2021-08-13 16:03:30|43.44|43.44|43.46|43.46|43.46|43.46|43.44|43.44|0
1628870620000|2021-08-13 16:03:40|43.43|43.43|43.43|43.43|43.43|43.43|43.43|43.43|0
1628870630000|2021-08-13 16:03:50|43.41|43.41|43.44|43.44|43.44|43.44|43.41|43.41|0
1628870640000|2021-08-13 16:04:00|43.45|43.45|43.45|43.45|43.45|43.45|43.45|43.45|0
1628870650000|2021-08-13 16:04:10|43.49|43.49|43.62|43.62|43.62|43.62|43.49|43.49|0
1628870660000|2021-08-13 16:04:20|43.45|43.45|43.51|43.51|43.51|43.51|43.45|43.45|0
1628870670000|2021-08-13 16:04:30|43.53|43.53|43.51|43.51|43.53|43.53|43.51|43.51|0
1628870680000|2021-08-13 16:04:40|43.48|43.48|43.54|43.54|43.54|43.54|43.48|43.48|0
1628870690000|2021-08-13 16:04:50|43.55|43.55|43.54|43.54|43.55|43.55|43.54|43.54|0
1628870700000|2021-08-13 16:05:00|43.58|43.58|43.61|43.61|43.61|43.61|43.58|43.58|0
1628870710000|2021-08-13 16:05:10|43.65|43.65|43.55|43.55|43.65|43.65|43.55|43.55|0
1628870720000|2021-08-13 16:05:20|43.62|43.62|43.58|43.58|43.62|43.62|43.58|43.58|0
1628870740000|2021-08-13 16:05:40|43.55|43.55|43.54|43.54|43.55|43.55|43.54|43.54|0
1628870750000|2021-08-13 16:05:50|43.48|43.48|43.5|43.5|43.5|43.5|43.48|43.48|0
1628870760000|2021-08-13 16:06:00|43.49|43.49|43.58|43.58|43.58|43.58|43.49|43.49|0
1628870770000|2021-08-13 16:06:10|43.54|43.54|43.58|43.58|43.58|43.58|43.54|43.54|0
1628870780000|2021-08-13 16:06:20|43.53|43.53|43.48|43.48|43.53|43.53|43.48|43.48|0
1628870790000|2021-08-13 16:06:30|43.46|43.46|43.46|43.46|43.46|43.46|43.46|43.46|0
1628870800000|2021-08-13 16:06:40|43.5|43.5|43.46|43.46|43.5|43.5|43.46|43.46|0
1628870810000|2021-08-13 16:06:50|43.5|43.5|43.37|43.37|43.5|43.5|43.37|43.37|0
1628870820000|2021-08-13 16:07:00|43.42|43.42|43.39|43.39|43.42|43.42|43.39|43.39|0
1628870830000|2021-08-13 16:07:10|43.46|43.46|43.42|43.42|43.46|43.46|43.42|43.42|0
1628870840000|2021-08-13 16:07:20|43.39|43.39|43.46|43.46|43.46|43.46|43.39|43.39|0
1628870850000|2021-08-13 16:07:30|43.42|43.42|43.46|43.46|43.46|43.46|43.42|43.42|0
1628870860000|2021-08-13 16:07:40|43.59|43.59|43.58|43.58|43.59|43.59|43.58|43.58|0
1628870880000|2021-08-13 16:08:00|43.61|43.61|43.61|43.61|43.61|43.61|43.61|43.61|0
1628870890000|2021-08-13 16:08:10|43.6|43.6|43.6|43.6|43.6|43.6|43.6|43.6|0
1628870900000|2021-08-13 16:08:20|43.65|43.65|43.78|43.78|43.78|43.78|43.65|43.65|0
1628870910000|2021-08-13 16:08:30|43.71|43.71|43.72|43.72|43.72|43.72|43.71|43.71|0
1628870920000|2021-08-13 16:08:40|43.71|43.71|43.74|43.74|43.74|43.74|43.71|43.71|0
1628870930000|2021-08-13 16:08:50|43.69|43.69|43.69|43.69|43.69|43.69|43.69|43.69|0
1628870940000|2021-08-13 16:09:00|43.68|43.68|43.69|43.69|43.69|43.69|43.68|43.68|0
1628870950000|2021-08-13 16:09:10|43.65|43.65|43.65|43.65|43.65|43.65|43.65|43.65|0
1628870960000|2021-08-13 16:09:20|43.62|43.62|43.55|43.55|43.62|43.62|43.55|43.55|0
1628870970000|2021-08-13 16:09:30|43.56|43.56|43.61|43.61|43.61|43.61|43.56|43.56|0
1628870990000|2021-08-13 16:09:50|43.6|43.6|43.59|43.59|43.6|43.6|43.59|43.59|0
1628871000000|2021-08-13 16:10:00|43.57|43.57|43.57|43.57|43.57|43.57|43.57|43.57|0
1628871010000|2021-08-13 16:10:10|43.51|43.51|43.5|43.5|43.51|43.51|43.5|43.5|0
1628871020000|2021-08-13 16:10:20|43.51|43.51|43.54|43.54|43.54|43.54|43.51|43.51|0
1628871030000|2021-08-13 16:10:30|43.48|43.48|43.49|43.49|43.49|43.49|43.48|43.48|0
1628871040000|2021-08-13 16:10:40|43.45|43.45|43.44|43.44|43.45|43.45|43.44|43.44|0
1628871050000|2021-08-13 16:10:50|43.42|43.42|43.43|43.43|43.43|43.43|43.42|43.42|0
1628871060000|2021-08-13 16:11:00|43.44|43.44|43.47|43.47|43.47|43.47|43.44|43.44|0
1628871070000|2021-08-13 16:11:10|43.46|43.46|43.54|43.54|43.54|43.54|43.46|43.46|0
1628871080000|2021-08-13 16:11:20|43.46|43.46|43.46|43.46|43.46|43.46|43.46|43.46|0
1628871090000|2021-08-13 16:11:30|43.5|43.5|43.5|43.5|43.5|43.5|43.5|43.5|0
1628871100000|2021-08-13 16:11:40|43.52|43.52|43.47|43.47|43.52|43.52|43.47|43.47|0
1628871110000|2021-08-13 16:11:50|43.5|43.5|43.54|43.54|43.54|43.54|43.5|43.5|0
1628871120000|2021-08-13 16:12:00|43.52|43.52|43.51|43.51|43.52|43.52|43.51|43.51|0
1628871130000|2021-08-13 16:12:10|43.53|43.53|43.53|43.53|43.53|43.53|43.53|43.53|0
1628871140000|2021-08-13 16:12:20|43.5|43.5|43.5|43.5|43.5|43.5|43.5|43.5|0
1628871150000|2021-08-13 16:12:30|43.47|43.47|43.49|43.49|43.49|43.49|43.47|43.47|0
1628871160000|2021-08-13 16:12:40|43.5|43.5|43.48|43.48|43.5|43.5|43.48|43.48|0
1628871170000|2021-08-13 16:12:50|43.5|43.5|43.51|43.51|43.51|43.51|43.5|43.5|0
1628871180000|2021-08-13 16:13:00|43.53|43.53|43.54|43.54|43.54|43.54|43.53|43.53|0
1628871190000|2021-08-13 16:13:10|43.51|43.51|43.54|43.54|43.54|43.54|43.51|43.51|0
1628871200000|2021-08-13 16:13:20|43.52|43.52|43.52|43.52|43.52|43.52|43.52|43.52|0
1628871210000|2021-08-13 16:13:30|43.44|43.44|43.44|43.44|43.44|43.44|43.44|43.44|0
1628871220000|2021-08-13 16:13:40|43.45|43.45|43.33|43.33|43.45|43.45|43.33|43.33|0
1628871230000|2021-08-13 16:13:50|43.36|43.36|43.35|43.35|43.36|43.36|43.35|43.35|0
1628871240000|2021-08-13 16:14:00|43.36|43.36|43.32|43.32|43.36|43.36|43.32|43.32|0
1628871250000|2021-08-13 16:14:10|43.39|43.39|43.39|43.39|43.39|43.39|43.39|43.39|0
1628871260000|2021-08-13 16:14:20|43.46|43.46|43.39|43.39|43.46|43.46|43.39|43.39|0
1628871270000|2021-08-13 16:14:30|43.41|43.41|43.31|43.31|43.41|43.41|43.31|43.31|0
1628871280000|2021-08-13 16:14:40|43.36|43.36|43.36|43.36|43.36|43.36|43.36|43.36|0
1628871290000|2021-08-13 16:14:50|43.37|43.37|43.36|43.36|43.37|43.37|43.36|43.36|0
1628871300000|2021-08-13 16:15:00|43.32|43.32|43.33|43.33|43.33|43.33|43.32|43.32|0
1628871310000|2021-08-13 16:15:10|43.28|43.28|43.25|43.25|43.28|43.28|43.25|43.25|0
1628871320000|2021-08-13 16:15:20|43.26|43.26|43.31|43.31|43.31|43.31|43.26|43.26|0
1628871330000|2021-08-13 16:15:30|43.29|43.29|43.3|43.3|43.3|43.3|43.29|43.29|0
1628871340000|2021-08-13 16:15:40|43.24|43.24|43.29|43.29|43.29|43.29|43.24|43.24|0
1628871350000|2021-08-13 16:15:50|43.31|43.31|43.31|43.31|43.31|43.31|43.31|43.31|0
1628871360000|2021-08-13 16:16:00|43.34|43.34|43.26|43.26|43.34|43.34|43.26|43.26|0
1628871370000|2021-08-13 16:16:10|43.3|43.3|43.28|43.28|43.3|43.3|43.28|43.28|0
1628871380000|2021-08-13 16:16:20|43.29|43.29|43.27|43.27|43.29|43.29|43.27|43.27|0
1628871390000|2021-08-13 16:16:30|43.28|43.28|43.18|43.18|43.28|43.28|43.18|43.18|0
1628871400000|2021-08-13 16:16:40|43.16|43.16|43.17|43.17|43.17|43.17|43.16|43.16|0
1628871410000|2021-08-13 16:16:50|43.2|43.2|43.13|43.13|43.2|43.2|43.13|43.13|0
1628871420000|2021-08-13 16:17:00|43.16|43.16|43.18|43.18|43.18|43.18|43.16|43.16|0
1628871430000|2021-08-13 16:17:10|43.14|43.14|43.18|43.18|43.18|43.18|43.14|43.14|0
1628871440000|2021-08-13 16:17:20|43.25|43.25|43.19|43.19|43.25|43.25|43.19|43.19|0
1628871450000|2021-08-13 16:17:30|43.2|43.2|43.15|43.15|43.2|43.2|43.15|43.15|0
1628871460000|2021-08-13 16:17:40|43.16|43.16|43.15|43.15|43.16|43.16|43.15|43.15|0
1628871470000|2021-08-13 16:17:50|43.2|43.2|43.21|43.21|43.21|43.21|43.2|43.2|0
1628871480000|2021-08-13 16:18:00|43.22|43.22|43.17|43.17|43.22|43.22|43.17|43.17|0
1628871490000|2021-08-13 16:18:10|43.22|43.22|43.22|43.22|43.22|43.22|43.22|43.22|0
1628871500000|2021-08-13 16:18:20|43.19|43.19|43.22|43.22|43.22|43.22|43.19|43.19|0
1628871510000|2021-08-13 16:18:30|43.21|43.21|43.23|43.23|43.23|43.23|43.21|43.21|0
1628871520000|2021-08-13 16:18:40|43.2|43.2|43.27|43.27|43.27|43.27|43.2|43.2|0
1628871530000|2021-08-13 16:18:50|43.25|43.25|43.28|43.28|43.28|43.28|43.25|43.25|0
1628871540000|2021-08-13 16:19:00|43.3|43.3|43.3|43.3|43.3|43.3|43.3|43.3|0
1628871550000|2021-08-13 16:19:10|43.25|43.25|43.25|43.25|43.25|43.25|43.25|43.25|0
1628871560000|2021-08-13 16:19:20|43.26|43.26|43.25|43.25|43.26|43.26|43.25|43.25|0
1628871570000|2021-08-13 16:19:30|43.2|43.2|43.24|43.24|43.24|43.24|43.2|43.2|0
1628871580000|2021-08-13 16:19:40|43.2|43.2|43.25|43.25|43.25|43.25|43.2|43.2|0
1628871590000|2021-08-13 16:19:50|43.24|43.24|43.24|43.24|43.24|43.24|43.24|43.24|0
1628871600000|2021-08-13 16:20:00|43.2|43.2|43.22|43.22|43.22|43.22|43.2|43.2|0
1628871630000|2021-08-13 16:20:30|43.2|43.2|43.19|43.19|43.2|43.2|43.19|43.19|0
1628871640000|2021-08-13 16:20:40|43.21|43.21|43.22|43.22|43.22|43.22|43.21|43.21|0
1628871650000|2021-08-13 16:20:50|43.21|43.21|43.2|43.2|43.21|43.21|43.2|43.2|0
1628871670000|2021-08-13 16:21:10|43.08|43.08|43.08|43.08|43.08|43.08|43.08|43.08|0
1628871680000|2021-08-13 16:21:20|43.09|43.09|43.07|43.07|43.09|43.09|43.07|43.07|0
1628871690000|2021-08-13 16:21:30|43.05|43.05|42.96|42.96|43.05|43.05|42.96|42.96|0
1628871700000|2021-08-13 16:21:40|42.91|42.91|42.91|42.91|42.91|42.91|42.91|42.91|0
1628871710000|2021-08-13 16:21:50|42.88|42.88|42.82|42.82|42.88|42.88|42.82|42.82|0
1628871720000|2021-08-13 16:22:00|42.9|42.9|42.9|42.9|42.9|42.9|42.9|42.9|0
1628871730000|2021-08-13 16:22:10|42.86|42.86|42.87|42.87|42.87|42.87|42.86|42.86|0
1628871740000|2021-08-13 16:22:20|42.83|42.83|42.83|42.83|42.83|42.83|42.83|42.83|0
1628871750000|2021-08-13 16:22:30|42.76|42.76|42.8|42.8|42.8|42.8|42.76|42.76|0
1628871760000|2021-08-13 16:22:40|42.75|42.75|42.86|42.86|42.86|42.86|42.75|42.75|0
1628871770000|2021-08-13 16:22:50|42.82|42.82|42.79|42.79|42.82|42.82|42.79|42.79|0
1628871780000|2021-08-13 16:23:00|42.83|42.83|42.8|42.8|42.83|42.83|42.8|42.8|0
1628871790000|2021-08-13 16:23:10|42.82|42.82|42.75|42.75|42.82|42.82|42.75|42.75|0
1628871800000|2021-08-13 16:23:20|42.76|42.76|42.78|42.78|42.78|42.78|42.76|42.76|0
1628871810000|2021-08-13 16:23:30|42.8|42.8|42.84|42.84|42.84|42.84|42.8|42.8|0
1628871820000|2021-08-13 16:23:40|42.8|42.8|42.8|42.8|42.8|42.8|42.8|42.8|0
1628871830000|2021-08-13 16:23:50|42.79|42.79|42.73|42.73|42.79|42.79|42.73|42.73|0
1628871840000|2021-08-13 16:24:00|42.74|42.74|42.8|42.8|42.8|42.8|42.74|42.74|0
1628871850000|2021-08-13 16:24:10|42.78|42.78|42.77|42.77|42.78|42.78|42.77|42.77|0
1628871860000|2021-08-13 16:24:20|42.75|42.75|42.76|42.76|42.76|42.76|42.75|42.75|0
1628871870000|2021-08-13 16:24:30|42.8|42.8|42.8|42.8|42.8|42.8|42.8|42.8|0
1628871880000|2021-08-13 16:24:40|42.83|42.83|42.75|42.75|42.83|42.83|42.75|42.75|0
1628871890000|2021-08-13 16:24:50|42.79|42.79|42.79|42.79|42.79|42.79|42.79|42.79|0
1628871900000|2021-08-13 16:25:00|42.76|42.76|42.76|42.76|42.76|42.76|42.76|42.76|0
1628871910000|2021-08-13 16:25:10|42.77|42.77|42.77|42.77|42.77|42.77|42.77|42.77|0
1628871920000|2021-08-13 16:25:20|42.78|42.78|42.78|42.78|42.78|42.78|42.78|42.78|0
1628871930000|2021-08-13 16:25:30|42.8|42.8|42.8|42.8|42.8|42.8|42.8|42.8|0
1628871940000|2021-08-13 16:25:40|42.77|42.77|42.78|42.78|42.78|42.78|42.77|42.77|0
1628871950000|2021-08-13 16:25:50|42.79|42.79|42.8|42.8|42.8|42.8|42.79|42.79|0
1628871960000|2021-08-13 16:26:00|42.83|42.83|42.81|42.81|42.83|42.83|42.81|42.81|0
1628871970000|2021-08-13 16:26:10|42.83|42.83|42.82|42.82|42.83|42.83|42.82|42.82|0
1628871980000|2021-08-13 16:26:20|42.8|42.8|42.83|42.83|42.83|42.83|42.8|42.8|0
1628871990000|2021-08-13 16:26:30|42.82|42.82|42.83|42.83|42.83|42.83|42.82|42.82|0
1628872000000|2021-08-13 16:26:40|42.76|42.76|42.8|42.8|42.8|42.8|42.76|42.76|0
1628872010000|2021-08-13 16:26:50|42.83|42.83|42.82|42.82|42.83|42.83|42.82|42.82|0
1628872020000|2021-08-13 16:27:00|42.81|42.81|42.83|42.83|42.83|42.83|42.81|42.81|0
1628872030000|2021-08-13 16:27:10|42.81|42.81|42.81|42.81|42.81|42.81|42.81|42.81|0
1628872040000|2021-08-13 16:27:20|42.83|42.83|42.83|42.83|42.83|42.83|42.83|42.83|0
1628872050000|2021-08-13 16:27:30|42.81|42.81|42.82|42.82|42.82|42.82|42.81|42.81|0
1628872060000|2021-08-13 16:27:40|42.81|42.81|42.81|42.81|42.81|42.81|42.81|42.81|0
1628872070000|2021-08-13 16:27:50|42.8|42.8|42.68|42.68|42.8|42.8|42.68|42.68|0
1628872080000|2021-08-13 16:28:00|42.7|42.7|42.69|42.69|42.7|42.7|42.69|42.69|0
1628872090000|2021-08-13 16:28:10|42.6|42.6|42.56|42.56|42.6|42.6|42.56|42.56|0
1628872100000|2021-08-13 16:28:20|42.54|42.54|42.59|42.59|42.59|42.59|42.54|42.54|0
1628872110000|2021-08-13 16:28:30|42.62|42.62|42.6|42.6|42.62|42.62|42.6|42.6|0
1628872120000|2021-08-13 16:28:40|42.59|42.59|42.64|42.64|42.64|42.64|42.59|42.59|0
1628872130000|2021-08-13 16:28:50|42.59|42.59|42.59|42.59|42.59|42.59|42.59|42.59|0
1628872140000|2021-08-13 16:29:00|42.6|42.6|42.55|42.55|42.6|42.6|42.55|42.55|0
1628872150000|2021-08-13 16:29:10|42.54|42.54|42.41|42.41|42.54|42.54|42.41|42.41|0
1628872160000|2021-08-13 16:29:20|42.44|42.44|42.52|42.52|42.52|42.52|42.44|42.44|0
1628872170000|2021-08-13 16:29:30|42.49|42.49|42.57|42.57|42.57|42.57|42.49|42.49|0
1628872180000|2021-08-13 16:29:40|42.56|42.56|42.54|42.54|42.56|42.56|42.54|42.54|0
1628872190000|2021-08-13 16:29:50|42.55|42.55|42.55|42.55|42.55|42.55|42.55|42.55|0
1628872200000|2021-08-13 16:30:00|42.61|42.61|42.61|42.61|42.61|42.61|42.61|42.61|0
1628872210000|2021-08-13 16:30:10|42.58|42.58|42.63|42.63|42.63|42.63|42.58|42.58|0
1628872220000|2021-08-13 16:30:20|42.69|42.69|42.69|42.69|42.69|42.69|42.69|42.69|0
1628872230000|2021-08-13 16:30:30|42.73|42.73|42.72|42.72|42.73|42.73|42.72|42.72|0
1628872240000|2021-08-13 16:30:40|42.71|42.71|42.72|42.72|42.72|42.72|42.71|42.71|0
1628872250000|2021-08-13 16:30:50|42.69|42.69|42.71|42.71|42.71|42.71|42.69|42.69|0
1628872260000|2021-08-13 16:31:00|42.7|42.7|42.7|42.7|42.7|42.7|42.7|42.7|0
1628872270000|2021-08-13 16:31:10|42.68|42.68|42.7|42.7|42.7|42.7|42.68|42.68|0
1628872280000|2021-08-13 16:31:20|42.72|42.72|42.72|42.72|42.72|42.72|42.72|42.72|0
1628872290000|2021-08-13 16:31:30|42.69|42.69|42.68|42.68|42.69|42.69|42.68|42.68|0
1628872300000|2021-08-13 16:31:40|42.67|42.67|42.67|42.67|42.67|42.67|42.67|42.67|0
1628872310000|2021-08-13 16:31:50|42.68|42.68|42.68|42.68|42.68|42.68|42.68|42.68|0
1628872320000|2021-08-13 16:32:00|42.7|42.7|42.69|42.69|42.7|42.7|42.69|42.69|0
1628872340000|2021-08-13 16:32:20|42.68|42.68|42.68|42.68|42.68|42.68|42.68|42.68|0
1628872350000|2021-08-13 16:32:30|42.7|42.7|42.67|42.67|42.7|42.7|42.67|42.67|0
1628872360000|2021-08-13 16:32:40|42.6|42.6|42.58|42.58|42.6|42.6|42.58|42.58|0
1628872370000|2021-08-13 16:32:50|42.61|42.61|42.6|42.6|42.61|42.61|42.6|42.6|0
1628872380000|2021-08-13 16:33:00|42.65|42.65|42.61|42.61|42.65|42.65|42.61|42.61|0
1628872390000|2021-08-13 16:33:10|42.58|42.58|42.58|42.58|42.58|42.58|42.58|42.58|0
1628872400000|2021-08-13 16:33:20|42.59|42.59|42.6|42.6|42.6|42.6|42.59|42.59|0
1628872410000|2021-08-13 16:33:30|42.61|42.61|42.61|42.61|42.61|42.61|42.61|42.61|0
1628872420000|2021-08-13 16:33:40|42.66|42.66|42.65|42.65|42.66|42.66|42.65|42.65|0
1628872430000|2021-08-13 16:33:50|42.67|42.67|42.64|42.64|42.67|42.67|42.64|42.64|0
1628872440000|2021-08-13 16:34:00|42.72|42.72|42.7|42.7|42.72|42.72|42.7|42.7|0
1628872450000|2021-08-13 16:34:10|42.67|42.67|42.72|42.72|42.72|42.72|42.67|42.67|0
1628872460000|2021-08-13 16:34:20|42.7|42.7|42.72|42.72|42.72|42.72|42.7|42.7|0
1628872470000|2021-08-13 16:34:30|42.71|42.71|42.69|42.69|42.71|42.71|42.69|42.69|0
1628872480000|2021-08-13 16:34:40|42.7|42.7|42.7|42.7|42.7|42.7|42.7|42.7|0
1628872500000|2021-08-13 16:35:00|42.69|42.69|42.7|42.7|42.7|42.7|42.69|42.69|0
1628872510000|2021-08-13 16:35:10|42.71|42.71|42.7|42.7|42.71|42.71|42.7|42.7|0
1628872520000|2021-08-13 16:35:20|42.74|42.74|42.75|42.75|42.75|42.75|42.74|42.74|0
1628872530000|2021-08-13 16:35:30|42.76|42.76|42.74|42.74|42.76|42.76|42.74|42.74|0
1628872540000|2021-08-13 16:35:40|42.75|42.75|42.79|42.79|42.79|42.79|42.75|42.75|0
1628872550000|2021-08-13 16:35:50|42.78|42.78|42.8|42.8|42.8|42.8|42.78|42.78|0
1628872560000|2021-08-13 16:36:00|42.85|42.85|42.85|42.85|42.85|42.85|42.85|42.85|0
1628872570000|2021-08-13 16:36:10|42.84|42.84|42.86|42.86|42.86|42.86|42.84|42.84|0
1628872580000|2021-08-13 16:36:20|42.82|42.82|42.82|42.82|42.82|42.82|42.82|42.82|0
1628872590000|2021-08-13 16:36:30|42.8|42.8|42.78|42.78|42.8|42.8|42.78|42.78|0
1628872600000|2021-08-13 16:36:40|42.81|42.81|42.81|42.81|42.81|42.81|42.81|42.81|0
1628872610000|2021-08-13 16:36:50|42.76|42.76|42.72|42.72|42.76|42.76|42.72|42.72|0
1628872620000|2021-08-13 16:37:00|42.75|42.75|42.72|42.72|42.75|42.75|42.72|42.72|0
1628872630000|2021-08-13 16:37:10|42.74|42.74|42.77|42.77|42.77|42.77|42.74|42.74|0
1628872640000|2021-08-13 16:37:20|42.74|42.74|42.74|42.74|42.74|42.74|42.74|42.74|0
1628872650000|2021-08-13 16:37:30|42.79|42.79|42.79|42.79|42.79|42.79|42.79|42.79|0
1628872660000|2021-08-13 16:37:40|42.78|42.78|42.76|42.76|42.78|42.78|42.76|42.76|0
1628872670000|2021-08-13 16:37:50|42.8|42.8|42.73|42.73|42.8|42.8|42.73|42.73|0
1628872680000|2021-08-13 16:38:00|42.71|42.71|42.71|42.71|42.71|42.71|42.71|42.71|0
1628872690000|2021-08-13 16:38:10|42.66|42.66|42.7|42.7|42.7|42.7|42.66|42.66|0
1628872700000|2021-08-13 16:38:20|42.73|42.73|42.68|42.68|42.73|42.73|42.68|42.68|0
1628872710000|2021-08-13 16:38:30|42.71|42.71|42.71|42.71|42.71|42.71|42.71|42.71|0
1628872730000|2021-08-13 16:38:50|42.73|42.73|42.73|42.73|42.73|42.73|42.73|42.73|0
1628872740000|2021-08-13 16:39:00|42.7|42.7|42.69|42.69|42.7|42.7|42.69|42.69|0
1628872750000|2021-08-13 16:39:10|42.75|42.75|42.73|42.73|42.75|42.75|42.73|42.73|0
1628872760000|2021-08-13 16:39:20|42.69|42.69|42.69|42.69|42.69|42.69|42.69|42.69|0
1628872770000|2021-08-13 16:39:30|42.66|42.66|42.64|42.64|42.66|42.66|42.64|42.64|0
1628872780000|2021-08-13 16:39:40|42.62|42.62|42.66|42.66|42.66|42.66|42.62|42.62|0
1628872790000|2021-08-13 16:39:50|42.58|42.58|42.58|42.58|42.58|42.58|42.58|42.58|0
1628872800000|2021-08-13 16:40:00|42.62|42.62|42.63|42.63|42.63|42.63|42.62|42.62|0
1628872810000|2021-08-13 16:40:10|42.58|42.58|42.62|42.62|42.62|42.62|42.58|42.58|0
1628872820000|2021-08-13 16:40:20|42.58|42.58|42.53|42.53|42.58|42.58|42.53|42.53|0
1628872830000|2021-08-13 16:40:30|42.52|42.52|42.44|42.44|42.52|42.52|42.44|42.44|0
1628872850000|2021-08-13 16:40:50|42.47|42.47|42.44|42.44|42.47|42.47|42.44|42.44|0
1628872860000|2021-08-13 16:41:00|42.45|42.45|42.49|42.49|42.49|42.49|42.45|42.45|0
1628872870000|2021-08-13 16:41:10|42.47|42.47|42.49|42.49|42.49|42.49|42.47|42.47|0
1628872880000|2021-08-13 16:41:20|42.44|42.44|42.5|42.5|42.5|42.5|42.44|42.44|0
1628872890000|2021-08-13 16:41:30|42.55|42.55|42.59|42.59|42.59|42.59|42.55|42.55|0
1628872900000|2021-08-13 16:41:40|42.56|42.56|42.57|42.57|42.57|42.57|42.56|42.56|0
1628872910000|2021-08-13 16:41:50|42.53|42.53|42.53|42.53|42.53|42.53|42.53|42.53|0
1628872920000|2021-08-13 16:42:00|42.59|42.59|42.56|42.56|42.59|42.59|42.56|42.56|0
1628872940000|2021-08-13 16:42:20|42.55|42.55|42.53|42.53|42.55|42.55|42.53|42.53|0
1628872950000|2021-08-13 16:42:30|42.49|42.49|42.49|42.49|42.49|42.49|42.49|42.49|0
1628872960000|2021-08-13 16:42:40|42.5|42.5|42.49|42.49|42.5|42.5|42.49|42.49|0
1628872970000|2021-08-13 16:42:50|42.46|42.46|42.47|42.47|42.47|42.47|42.46|42.46|0
1628872980000|2021-08-13 16:43:00|42.44|42.44|42.42|42.42|42.44|42.44|42.42|42.42|0
1628872990000|2021-08-13 16:43:10|42.43|42.43|42.47|42.47|42.47|42.47|42.43|42.43|0
1628873000000|2021-08-13 16:43:20|42.27|42.27|42.32|42.32|42.32|42.32|42.27|42.27|0
1628873010000|2021-08-13 16:43:30|42.38|42.38|42.35|42.35|42.38|42.38|42.35|42.35|0
1628873020000|2021-08-13 16:43:40|42.32|42.32|42.36|42.36|42.36|42.36|42.32|42.32|0
1628873030000|2021-08-13 16:43:50|42.33|42.33|42.32|42.32|42.33|42.33|42.32|42.32|0
1628873040000|2021-08-13 16:44:00|42.35|42.35|42.37|42.37|42.37|42.37|42.35|42.35|0
1628873050000|2021-08-13 16:44:10|42.33|42.33|42.37|42.37|42.37|42.37|42.33|42.33|0
1628873060000|2021-08-13 16:44:20|42.38|42.38|42.38|42.38|42.38|42.38|42.38|42.38|0
1628873070000|2021-08-13 16:44:30|42.28|42.28|42.15|42.15|42.28|42.28|42.15|42.15|0
1628873080000|2021-08-13 16:44:40|42.11|42.11|42.12|42.12|42.12|42.12|42.11|42.11|0
1628873090000|2021-08-13 16:44:50|42.14|42.14|42.15|42.15|42.15|42.15|42.14|42.14|0
1628873100000|2021-08-13 16:45:00|42.17|42.17|42.22|42.22|42.22|42.22|42.17|42.17|0
1628873110000|2021-08-13 16:45:10|42.26|42.26|42.22|42.22|42.26|42.26|42.22|42.22|0
1628873120000|2021-08-13 16:45:20|42.29|42.29|42.3|42.3|42.3|42.3|42.29|42.29|0
1628873130000|2021-08-13 16:45:30|42.26|42.26|42.3|42.3|42.3|42.3|42.26|42.26|0
1628873140000|2021-08-13 16:45:40|42.25|42.25|42.24|42.24|42.25|42.25|42.24|42.24|0
1628873150000|2021-08-13 16:45:50|42.22|42.22|42.22|42.22|42.22|42.22|42.22|42.22|0
1628873160000|2021-08-13 16:46:00|42.28|42.28|42.19|42.19|42.28|42.28|42.19|42.19|0
1628873170000|2021-08-13 16:46:10|42.12|42.12|42.12|42.12|42.12|42.12|42.12|42.12|0
1628873180000|2021-08-13 16:46:20|42.14|42.14|42.11|42.11|42.14|42.14|42.11|42.11|0
1628873190000|2021-08-13 16:46:30|42.05|42.05|42.05|42.05|42.05|42.05|42.05|42.05|0
1628873200000|2021-08-13 16:46:40|42.01|42.01|42.03|42.03|42.03|42.03|42.01|42.01|0
1628873210000|2021-08-13 16:46:50|42.02|42.02|41.98|41.98|42.02|42.02|41.98|41.98|0
1628873220000|2021-08-13 16:47:00|42.11|42.11|42.15|42.15|42.15|42.15|42.11|42.11|0
1628873230000|2021-08-13 16:47:10|42.11|42.11|42.27|42.27|42.27|42.27|42.11|42.11|0
1628873240000|2021-08-13 16:47:20|42.18|42.18|42.21|42.21|42.21|42.21|42.18|42.18|0
1628873250000|2021-08-13 16:47:30|42.3|42.3|42.29|42.29|42.3|42.3|42.29|42.29|0
1628873260000|2021-08-13 16:47:40|42.23|42.23|42.27|42.27|42.27|42.27|42.23|42.23|0
1628873270000|2021-08-13 16:47:50|42.32|42.32|42.3|42.3|42.32|42.32|42.3|42.3|0
1628873280000|2021-08-13 16:48:00|42.34|42.34|42.34|42.34|42.34|42.34|42.34|42.34|0
1628873290000|2021-08-13 16:48:10|42.33|42.33|42.33|42.33|42.33|42.33|42.33|42.33|0
1628873300000|2021-08-13 16:48:20|42.35|42.35|42.31|42.31|42.35|42.35|42.31|42.31|0
1628873310000|2021-08-13 16:48:30|42.3|42.3|42.32|42.32|42.32|42.32|42.3|42.3|0
1628873320000|2021-08-13 16:48:40|42.35|42.35|42.35|42.35|42.35|42.35|42.35|42.35|0
1628873330000|2021-08-13 16:48:50|42.31|42.31|42.31|42.31|42.31|42.31|42.31|42.31|0
1628873340000|2021-08-13 16:49:00|42.34|42.34|42.32|42.32|42.34|42.34|42.32|42.32|0
1628873350000|2021-08-13 16:49:10|42.31|42.31|42.27|42.27|42.31|42.31|42.27|42.27|0
1628873360000|2021-08-13 16:49:20|42.2|42.2|42.21|42.21|42.21|42.21|42.2|42.2|0
1628873370000|2021-08-13 16:49:30|42.27|42.27|42.24|42.24|42.27|42.27|42.24|42.24|0
1628873380000|2021-08-13 16:49:40|42.27|42.27|42.27|42.27|42.27|42.27|42.27|42.27|0
1628873390000|2021-08-13 16:49:50|42.2|42.2|42.31|42.31|42.31|42.31|42.2|42.2|0
1628873400000|2021-08-13 16:50:00|42.29|42.29|42.3|42.3|42.3|42.3|42.29|42.29|0
1628873410000|2021-08-13 16:50:10|42.27|42.27|42.3|42.3|42.3|42.3|42.27|42.27|0
1628873420000|2021-08-13 16:50:20|42.29|42.29|42.27|42.27|42.29|42.29|42.27|42.27|0
1628873430000|2021-08-13 16:50:30|42.28|42.28|42.31|42.31|42.31|42.31|42.28|42.28|0
1628873440000|2021-08-13 16:50:40|42.29|42.29|42.32|42.32|42.32|42.32|42.29|42.29|0
1628873450000|2021-08-13 16:50:50|42.33|42.33|42.37|42.37|42.37|42.37|42.33|42.33|0
1628873460000|2021-08-13 16:51:00|42.4|42.4|42.33|42.33|42.4|42.4|42.33|42.33|0
1628873470000|2021-08-13 16:51:10|42.31|42.31|42.33|42.33|42.33|42.33|42.31|42.31|0
1628873480000|2021-08-13 16:51:20|42.36|42.36|42.37|42.37|42.37|42.37|42.36|42.36|0
1628873490000|2021-08-13 16:51:30|42.4|42.4|42.41|42.41|42.41|42.41|42.4|42.4|0
1628873500000|2021-08-13 16:51:40|42.33|42.33|42.33|42.33|42.33|42.33|42.33|42.33|0
1628873510000|2021-08-13 16:51:50|42.36|42.36|42.36|42.36|42.36|42.36|42.36|42.36|0
1628873520000|2021-08-13 16:52:00|42.35|42.35|42.37|42.37|42.37|42.37|42.35|42.35|0
1628873530000|2021-08-13 16:52:10|42.44|42.44|42.42|42.42|42.44|42.44|42.42|42.42|0
1628873540000|2021-08-13 16:52:20|42.45|42.45|42.42|42.42|42.45|42.45|42.42|42.42|0
1628873550000|2021-08-13 16:52:30|42.44|42.44|42.38|42.38|42.44|42.44|42.38|42.38|0
1628873560000|2021-08-13 16:52:40|42.37|42.37|42.34|42.34|42.37|42.37|42.34|42.34|0
1628873570000|2021-08-13 16:52:50|42.33|42.33|42.33|42.33|42.33|42.33|42.33|42.33|0
1628873580000|2021-08-13 16:53:00|42.25|42.25|42.33|42.33|42.33|42.33|42.25|42.25|0
1628873590000|2021-08-13 16:53:10|42.32|42.32|42.32|42.32|42.32|42.32|42.32|42.32|0
1628873600000|2021-08-13 16:53:20|42.24|42.24|42.29|42.29|42.29|42.29|42.24|42.24|0
1628873610000|2021-08-13 16:53:30|42.24|42.24|42.24|42.24|42.24|42.24|42.24|42.24|0
1628873620000|2021-08-13 16:53:40|42.32|42.32|42.34|42.34|42.34|42.34|42.32|42.32|0
1628873630000|2021-08-13 16:53:50|42.35|42.35|42.35|42.35|42.35|42.35|42.35|42.35|0
1628873640000|2021-08-13 16:54:00|42.33|42.33|42.32|42.32|42.33|42.33|42.32|42.32|0
1628873650000|2021-08-13 16:54:10|42.33|42.33|42.29|42.29|42.33|42.33|42.29|42.29|0
1628873660000|2021-08-13 16:54:20|42.3|42.3|42.33|42.33|42.33|42.33|42.3|42.3|0
1628873670000|2021-08-13 16:54:30|42.28|42.28|42.31|42.31|42.31|42.31|42.28|42.28|0
1628873680000|2021-08-13 16:54:40|42.32|42.32|42.35|42.35|42.35|42.35|42.32|42.32|0
1628873690000|2021-08-13 16:54:50|42.34|42.34|42.34|42.34|42.34|42.34|42.34|42.34|0
1628873700000|2021-08-13 16:55:00|42.37|42.37|42.36|42.36|42.37|42.37|42.36|42.36|0
1628873710000|2021-08-13 16:55:10|42.37|42.37|42.37|42.37|42.37|42.37|42.37|42.37|0
1628873720000|2021-08-13 16:55:20|42.36|42.36|42.36|42.36|42.36|42.36|42.36|42.36|0
1628873730000|2021-08-13 16:55:30|42.31|42.31|42.34|42.34|42.34|42.34|42.31|42.31|0
1628873740000|2021-08-13 16:55:40|42.3|42.3|42.32|42.32|42.32|42.32|42.3|42.3|0
1628873760000|2021-08-13 16:56:00|42.33|42.33|42.33|42.33|42.33|42.33|42.33|42.33|0
1628873770000|2021-08-13 16:56:10|42.32|42.32|42.3|42.3|42.32|42.32|42.3|42.3|0
1628873780000|2021-08-13 16:56:20|42.29|42.29|42.32|42.32|42.32|42.32|42.29|42.29|0
1628873790000|2021-08-13 16:56:30|42.3|42.3|42.3|42.3|42.3|42.3|42.3|42.3|0
1628873800000|2021-08-13 16:56:40|42.29|42.29|42.29|42.29|42.29|42.29|42.29|42.29|0
1628873810000|2021-08-13 16:56:50|42.32|42.32|42.37|42.37|42.37|42.37|42.32|42.32|0
1628873820000|2021-08-13 16:57:00|42.33|42.33|42.33|42.33|42.33|42.33|42.33|42.33|0
1628873830000|2021-08-13 16:57:10|42.35|42.35|42.36|42.36|42.36|42.36|42.35|42.35|0
1628873840000|2021-08-13 16:57:20|42.32|42.32|42.31|42.31|42.32|42.32|42.31|42.31|0
1628873850000|2021-08-13 16:57:30|42.27|42.27|42.27|42.27|42.27|42.27|42.27|42.27|0
1628873860000|2021-08-13 16:57:40|42.29|42.29|42.29|42.29|42.29|42.29|42.29|42.29|0
1628873870000|2021-08-13 16:57:50|42.26|42.26|42.28|42.28|42.28|42.28|42.26|42.26|0
1628873880000|2021-08-13 16:58:00|42.24|42.24|42.25|42.25|42.25|42.25|42.24|42.24|0
1628873890000|2021-08-13 16:58:10|42.28|42.28|42.28|42.28|42.28|42.28|42.28|42.28|0
1628873900000|2021-08-13 16:58:20|42.34|42.34|42.32|42.32|42.34|42.34|42.32|42.32|0
1628873910000|2021-08-13 16:58:30|42.31|42.31|42.31|42.31|42.31|42.31|42.31|42.31|0
1628873920000|2021-08-13 16:58:40|42.29|42.29|42.32|42.32|42.32|42.32|42.29|42.29|0
1628873930000|2021-08-13 16:58:50|42.36|42.36|42.33|42.33|42.36|42.36|42.33|42.33|0
1628873940000|2021-08-13 16:59:00|42.37|42.37|42.41|42.41|42.41|42.41|42.37|42.37|0
1628873950000|2021-08-13 16:59:10|42.38|42.38|42.4|42.4|42.4|42.4|42.38|42.38|0
1628873960000|2021-08-13 16:59:20|42.37|42.37|42.38|42.38|42.38|42.38|42.37|42.37|0
1628873970000|2021-08-13 16:59:30|42.36|42.36|42.35|42.35|42.36|42.36|42.35|42.35|0
1628873980000|2021-08-13 16:59:40|42.33|42.33|42.33|42.33|42.33|42.33|42.33|42.33|0
1628873990000|2021-08-13 16:59:50|42.28|42.28|42.31|42.31|42.31|42.31|42.28|42.28|0
1628874000000|2021-08-13 17:00:00|42.26|42.26|42.27|42.27|42.27|42.27|42.26|42.26|0
1628874010000|2021-08-13 17:00:10|42.28|42.28|42.31|42.31|42.31|42.31|42.28|42.28|0
1628874020000|2021-08-13 17:00:20|42.35|42.35|42.37|42.37|42.37|42.37|42.35|42.35|0
1628874030000|2021-08-13 17:00:30|42.29|42.29|42.29|42.29|42.29|42.29|42.29|42.29|0
1628874040000|2021-08-13 17:00:40|42.37|42.37|42.37|42.37|42.37|42.37|42.37|42.37|0
1628874050000|2021-08-13 17:00:50|42.36|42.36|42.34|42.34|42.36|42.36|42.34|42.34|0
1628874060000|2021-08-13 17:01:00|42.37|42.37|42.38|42.38|42.38|42.38|42.37|42.37|0
1628874070000|2021-08-13 17:01:10|42.4|42.4|42.4|42.4|42.4|42.4|42.4|42.4|0
1628874080000|2021-08-13 17:01:20|42.37|42.37|42.36|42.36|42.37|42.37|42.36|42.36|0
1628874090000|2021-08-13 17:01:30|42.39|42.39|42.41|42.41|42.41|42.41|42.39|42.39|0
1628874100000|2021-08-13 17:01:40|42.43|42.43|42.41|42.41|42.43|42.43|42.41|42.41|0
1628874110000|2021-08-13 17:01:50|42.43|42.43|42.43|42.43|42.43|42.43|42.43|42.43|0
1628874120000|2021-08-13 17:02:00|42.39|42.39|42.42|42.42|42.42|42.42|42.39|42.39|0
1628874130000|2021-08-13 17:02:10|42.44|42.44|42.44|42.44|42.44|42.44|42.44|42.44|0
1628874140000|2021-08-13 17:02:20|42.45|42.45|42.48|42.48|42.48|42.48|42.45|42.45|0
1628874150000|2021-08-13 17:02:30|42.49|42.49|42.49|42.49|42.49|42.49|42.49|42.49|0
1628874160000|2021-08-13 17:02:40|42.52|42.52|42.52|42.52|42.52|42.52|42.52|42.52|0
1628874170000|2021-08-13 17:02:50|42.51|42.51|42.49|42.49|42.51|42.51|42.49|42.49|0
1628874180000|2021-08-13 17:03:00|42.45|42.45|42.52|42.52|42.52|42.52|42.45|42.45|0
1628874190000|2021-08-13 17:03:10|42.49|42.49|42.5|42.5|42.5|42.5|42.49|42.49|0
1628874200000|2021-08-13 17:03:20|42.54|42.54|42.56|42.56|42.56|42.56|42.54|42.54|0
1628874210000|2021-08-13 17:03:30|42.54|42.54|42.54|42.54|42.54|42.54|42.54|42.54|0
1628874230000|2021-08-13 17:03:50|42.55|42.55|42.62|42.62|42.62|42.62|42.55|42.55|0
1628874240000|2021-08-13 17:04:00|42.61|42.61|42.59|42.59|42.61|42.61|42.59|42.59|0
1628874250000|2021-08-13 17:04:10|42.62|42.62|42.65|42.65|42.65|42.65|42.62|42.62|0
1628874260000|2021-08-13 17:04:20|42.68|42.68|42.68|42.68|42.68|42.68|42.68|42.68|0
1628874270000|2021-08-13 17:04:30|42.66|42.66|42.63|42.63|42.66|42.66|42.63|42.63|0
1628874280000|2021-08-13 17:04:40|42.65|42.65|42.69|42.69|42.69|42.69|42.65|42.65|0
1628874290000|2021-08-13 17:04:50|42.63|42.63|42.69|42.69|42.69|42.69|42.63|42.63|0
1628874300000|2021-08-13 17:05:00|42.63|42.63|42.64|42.64|42.64|42.64|42.63|42.63|0
1628874310000|2021-08-13 17:05:10|42.55|42.55|42.65|42.65|42.65|42.65|42.55|42.55|0
1628874320000|2021-08-13 17:05:20|42.62|42.62|42.71|42.71|42.71|42.71|42.62|42.62|0
1628874330000|2021-08-13 17:05:30|42.67|42.67|42.66|42.66|42.67|42.67|42.66|42.66|0
1628874340000|2021-08-13 17:05:40|42.62|42.62|42.64|42.64|42.64|42.64|42.62|42.62|0
1628874350000|2021-08-13 17:05:50|42.63|42.63|42.65|42.65|42.65|42.65|42.63|42.63|0
1628874360000|2021-08-13 17:06:00|42.69|42.69|42.72|42.72|42.72|42.72|42.69|42.69|0
1628874370000|2021-08-13 17:06:10|42.75|42.75|42.73|42.73|42.75|42.75|42.73|42.73|0
1628874380000|2021-08-13 17:06:20|42.74|42.74|42.73|42.73|42.74|42.74|42.73|42.73|0
1628874390000|2021-08-13 17:06:30|42.77|42.77|42.77|42.77|42.77|42.77|42.77|42.77|0
1628874400000|2021-08-13 17:06:40|42.8|42.8|42.83|42.83|42.83|42.83|42.8|42.8|0
1628874410000|2021-08-13 17:06:50|42.87|42.87|42.79|42.79|42.87|42.87|42.79|42.79|0
1628874420000|2021-08-13 17:07:00|42.86|42.86|42.84|42.84|42.86|42.86|42.84|42.84|0
1628874430000|2021-08-13 17:07:10|42.79|42.79|42.78|42.78|42.79|42.79|42.78|42.78|0
1628874440000|2021-08-13 17:07:20|42.73|42.73|42.72|42.72|42.73|42.73|42.72|42.72|0
1628874450000|2021-08-13 17:07:30|42.74|42.74|42.72|42.72|42.74|42.74|42.72|42.72|0
1628874460000|2021-08-13 17:07:40|42.74|42.74|42.74|42.74|42.74|42.74|42.74|42.74|0
1628874470000|2021-08-13 17:07:50|42.78|42.78|42.79|42.79|42.79|42.79|42.78|42.78|0
1628874480000|2021-08-13 17:08:00|42.75|42.75|42.76|42.76|42.76|42.76|42.75|42.75|0
1628874500000|2021-08-13 17:08:20|42.75|42.75|42.73|42.73|42.75|42.75|42.73|42.73|0
1628874510000|2021-08-13 17:08:30|42.75|42.75|42.76|42.76|42.76|42.76|42.75|42.75|0
1628874520000|2021-08-13 17:08:40|42.75|42.75|42.74|42.74|42.75|42.75|42.74|42.74|0
1628874530000|2021-08-13 17:08:50|42.72|42.72|42.72|42.72|42.72|42.72|42.72|42.72|0
1628874540000|2021-08-13 17:09:00|42.71|42.71|42.64|42.64|42.71|42.71|42.64|42.64|0
1628874560000|2021-08-13 17:09:20|42.69|42.69|42.69|42.69|42.69|42.69|42.69|42.69|0
1628874570000|2021-08-13 17:09:30|42.67|42.67|42.69|42.69|42.69|42.69|42.67|42.67|0
1628874580000|2021-08-13 17:09:40|42.7|42.7|42.66|42.66|42.7|42.7|42.66|42.66|0
1628874590000|2021-08-13 17:09:50|42.68|42.68|42.68|42.68|42.68|42.68|42.68|42.68|0
1628874600000|2021-08-13 17:10:00|42.66|42.66|42.69|42.69|42.69|42.69|42.66|42.66|0
1628874610000|2021-08-13 17:10:10|42.65|42.65|42.65|42.65|42.65|42.65|42.65|42.65|0
1628874620000|2021-08-13 17:10:20|42.64|42.64|42.67|42.67|42.67|42.67|42.64|42.64|0
1628874630000|2021-08-13 17:10:30|42.64|42.64|42.64|42.64|42.64|42.64|42.64|42.64|0
1628874640000|2021-08-13 17:10:40|42.69|42.69|42.69|42.69|42.69|42.69|42.69|42.69|0
1628874650000|2021-08-13 17:10:50|42.71|42.71|42.73|42.73|42.73|42.73|42.71|42.71|0
1628874660000|2021-08-13 17:11:00|42.71|42.71|42.71|42.71|42.71|42.71|42.71|42.71|0
1628874670000|2021-08-13 17:11:10|42.7|42.7|42.69|42.69|42.7|42.7|42.69|42.69|0
1628874680000|2021-08-13 17:11:20|42.7|42.7|42.7|42.7|42.7|42.7|42.7|42.7|0
1628874690000|2021-08-13 17:11:30|42.72|42.72|42.75|42.75|42.75|42.75|42.72|42.72|0
1628874700000|2021-08-13 17:11:40|42.78|42.78|42.76|42.76|42.78|42.78|42.76|42.76|0
1628874710000|2021-08-13 17:11:50|42.75|42.75|42.75|42.75|42.75|42.75|42.75|42.75|0
1628874720000|2021-08-13 17:12:00|42.77|42.77|42.77|42.77|42.77|42.77|42.77|42.77|0
1628874730000|2021-08-13 17:12:10|42.78|42.78|42.77|42.77|42.78|42.78|42.77|42.77|0
1628874740000|2021-08-13 17:12:20|42.8|42.8|42.8|42.8|42.8|42.8|42.8|42.8|0
1628874750000|2021-08-13 17:12:30|42.81|42.81|42.82|42.82|42.82|42.82|42.81|42.81|0
1628874760000|2021-08-13 17:12:40|42.83|42.83|42.79|42.79|42.83|42.83|42.79|42.79|0
1628874770000|2021-08-13 17:12:50|42.8|42.8|42.8|42.8|42.8|42.8|42.8|42.8|0
1628874800000|2021-08-13 17:13:20|42.76|42.76|42.79|42.79|42.79|42.79|42.76|42.76|0
1628874810000|2021-08-13 17:13:30|42.65|42.65|42.65|42.65|42.65|42.65|42.65|42.65|0
1628874820000|2021-08-13 17:13:40|42.64|42.64|42.64|42.64|42.64|42.64|42.64|42.64|0
1628874830000|2021-08-13 17:13:50|42.62|42.62|42.64|42.64|42.64|42.64|42.62|42.62|0
1628874840000|2021-08-13 17:14:00|42.67|42.67|42.65|42.65|42.67|42.67|42.65|42.65|0
1628874850000|2021-08-13 17:14:10|42.64|42.64|42.69|42.69|42.69|42.69|42.64|42.64|0
1628874860000|2021-08-13 17:14:20|42.64|42.64|42.69|42.69|42.69|42.69|42.64|42.64|0
1628874870000|2021-08-13 17:14:30|42.65|42.65|42.65|42.65|42.65|42.65|42.65|42.65|0
1628874880000|2021-08-13 17:14:40|42.66|42.66|42.63|42.63|42.66|42.66|42.63|42.63|0
1628874890000|2021-08-13 17:14:50|42.65|42.65|42.65|42.65|42.65|42.65|42.65|42.65|0
1628874900000|2021-08-13 17:15:00|42.54|42.54|42.57|42.57|42.57|42.57|42.54|42.54|0
1628874910000|2021-08-13 17:15:10|42.53|42.53|42.53|42.53|42.53|42.53|42.53|42.53|0
1628874920000|2021-08-13 17:15:20|42.49|42.49|42.51|42.51|42.51|42.51|42.49|42.49|0
1628874930000|2021-08-13 17:15:30|42.48|42.48|42.5|42.5|42.5|42.5|42.48|42.48|0
1628874940000|2021-08-13 17:15:40|42.57|42.57|42.54|42.54|42.57|42.57|42.54|42.54|0
1628874950000|2021-08-13 17:15:50|42.59|42.59|42.59|42.59|42.59|42.59|42.59|42.59|0
1628874960000|2021-08-13 17:16:00|42.57|42.57|42.51|42.51|42.57|42.57|42.51|42.51|0
1628874970000|2021-08-13 17:16:10|42.5|42.5|42.5|42.5|42.5|42.5|42.5|42.5|0
1628874980000|2021-08-13 17:16:20|42.45|42.45|42.45|42.45|42.45|42.45|42.45|42.45|0
1628875000000|2021-08-13 17:16:40|42.52|42.52|42.49|42.49|42.52|42.52|42.49|42.49|0
1628875010000|2021-08-13 17:16:50|42.48|42.48|42.43|42.43|42.48|42.48|42.43|42.43|0
1628875030000|2021-08-13 17:17:10|42.47|42.47|42.43|42.43|42.47|42.47|42.43|42.43|0
1628875040000|2021-08-13 17:17:20|42.47|42.47|42.44|42.44|42.47|42.47|42.44|42.44|0
1628875050000|2021-08-13 17:17:30|42.46|42.46|42.46|42.46|42.46|42.46|42.46|42.46|0
1628875060000|2021-08-13 17:17:40|42.45|42.45|42.44|42.44|42.45|42.45|42.44|42.44|0
1628875070000|2021-08-13 17:17:50|42.43|42.43|42.44|42.44|42.44|42.44|42.43|42.43|0
1628875080000|2021-08-13 17:18:00|42.45|42.45|42.43|42.43|42.45|42.45|42.43|42.43|0
1628875090000|2021-08-13 17:18:10|42.44|42.44|42.45|42.45|42.45|42.45|42.44|42.44|0
1628875100000|2021-08-13 17:18:20|42.42|42.42|42.43|42.43|42.43|42.43|42.42|42.42|0
1628875110000|2021-08-13 17:18:30|42.33|42.33|42.34|42.34|42.34|42.34|42.33|42.33|0
1628875120000|2021-08-13 17:18:40|42.33|42.33|42.35|42.35|42.35|42.35|42.33|42.33|0
1628875130000|2021-08-13 17:18:50|42.29|42.29|42.32|42.32|42.32|42.32|42.29|42.29|0
1628875140000|2021-08-13 17:19:00|42.29|42.29|42.31|42.31|42.31|42.31|42.29|42.29|0
1628875150000|2021-08-13 17:19:10|42.34|42.34|42.34|42.34|42.34|42.34|42.34|42.34|0
1628875160000|2021-08-13 17:19:20|42.43|42.43|42.41|42.41|42.43|42.43|42.41|42.41|0
1628875170000|2021-08-13 17:19:30|42.35|42.35|42.41|42.41|42.41|42.41|42.35|42.35|0
1628875180000|2021-08-13 17:19:40|42.34|42.34|42.37|42.37|42.37|42.37|42.34|42.34|0
1628875190000|2021-08-13 17:19:50|42.32|42.32|42.36|42.36|42.36|42.36|42.32|42.32|0
1628875200000|2021-08-13 17:20:00|42.38|42.38|42.36|42.36|42.38|42.38|42.36|42.36|0
1628875210000|2021-08-13 17:20:10|42.38|42.38|42.41|42.41|42.41|42.41|42.38|42.38|0
1628875220000|2021-08-13 17:20:20|42.42|42.42|42.44|42.44|42.44|42.44|42.42|42.42|0
1628875230000|2021-08-13 17:20:30|42.47|42.47|42.47|42.47|42.47|42.47|42.47|42.47|0
1628875250000|2021-08-13 17:20:50|42.44|42.44|42.44|42.44|42.44|42.44|42.44|42.44|0
1628875260000|2021-08-13 17:21:00|42.46|42.46|42.49|42.49|42.49|42.49|42.46|42.46|0
1628875270000|2021-08-13 17:21:10|42.4|42.4|42.45|42.45|42.45|42.45|42.4|42.4|0
1628875280000|2021-08-13 17:21:20|42.49|42.49|42.49|42.49|42.49|42.49|42.49|42.49|0
1628875290000|2021-08-13 17:21:30|42.45|42.45|42.41|42.41|42.45|42.45|42.41|42.41|0
1628875300000|2021-08-13 17:21:40|42.46|42.46|42.49|42.49|42.49|42.49|42.46|42.46|0
1628875320000|2021-08-13 17:22:00|42.48|42.48|42.48|42.48|42.48|42.48|42.48|42.48|0
1628875330000|2021-08-13 17:22:10|42.46|42.46|42.46|42.46|42.46|42.46|42.46|42.46|0
1628875350000|2021-08-13 17:22:30|42.42|42.42|42.42|42.42|42.42|42.42|42.42|42.42|0
1628875360000|2021-08-13 17:22:40|42.33|42.33|42.39|42.39|42.39|42.39|42.33|42.33|0
1628875370000|2021-08-13 17:22:50|42.4|42.4|42.38|42.38|42.4|42.4|42.38|42.38|0
1628875380000|2021-08-13 17:23:00|42.39|42.39|42.4|42.4|42.4|42.4|42.39|42.39|0
1628875390000|2021-08-13 17:23:10|42.44|42.44|42.45|42.45|42.45|42.45|42.44|42.44|0
1628875400000|2021-08-13 17:23:20|42.49|42.49|42.49|42.49|42.49|42.49|42.49|42.49|0
1628875410000|2021-08-13 17:23:30|42.45|42.45|42.43|42.43|42.45|42.45|42.43|42.43|0
1628875420000|2021-08-13 17:23:40|42.4|42.4|42.43|42.43|42.43|42.43|42.4|42.4|0
1628875440000|2021-08-13 17:24:00|42.41|42.41|42.41|42.41|42.41|42.41|42.41|42.41|0
1628875450000|2021-08-13 17:24:10|42.34|42.34|42.37|42.37|42.37|42.37|42.34|42.34|0
1628875460000|2021-08-13 17:24:20|42.33|42.33|42.31|42.31|42.33|42.33|42.31|42.31|0
1628875470000|2021-08-13 17:24:30|42.36|42.36|42.33|42.33|42.36|42.36|42.33|42.33|0
1628875480000|2021-08-13 17:24:40|42.35|42.35|42.35|42.35|42.35|42.35|42.35|42.35|0
1628875490000|2021-08-13 17:24:50|42.31|42.31|42.35|42.35|42.35|42.35|42.31|42.31|0
1628875500000|2021-08-13 17:25:00|42.31|42.31|42.33|42.33|42.33|42.33|42.31|42.31|0
1628875510000|2021-08-13 17:25:10|42.35|42.35|42.35|42.35|42.35|42.35|42.35|42.35|0
1628875520000|2021-08-13 17:25:20|42.29|42.29|42.28|42.28|42.29|42.29|42.28|42.28|0
1628875530000|2021-08-13 17:25:30|42.27|42.27|42.3|42.3|42.3|42.3|42.27|42.27|0
1628875540000|2021-08-13 17:25:40|42.29|42.29|42.29|42.29|42.29|42.29|42.29|42.29|0
1628875550000|2021-08-13 17:25:50|42.27|42.27|42.25|42.25|42.27|42.27|42.25|42.25|0
1628875560000|2021-08-13 17:26:00|42.29|42.29|42.29|42.29|42.29|42.29|42.29|42.29|0
1628875570000|2021-08-13 17:26:10|42.26|42.26|42.3|42.3|42.3|42.3|42.26|42.26|0
1628875580000|2021-08-13 17:26:20|42.27|42.27|42.3|42.3|42.3|42.3|42.27|42.27|0
1628875590000|2021-08-13 17:26:30|42.32|42.32|42.32|42.32|42.32|42.32|42.32|42.32|0
1628875600000|2021-08-13 17:26:40|42.33|42.33|42.33|42.33|42.33|42.33|42.33|42.33|0
1628875610000|2021-08-13 17:26:50|42.3|42.3|42.36|42.36|42.36|42.36|42.3|42.3|0
1628875620000|2021-08-13 17:27:00|42.35|42.35|42.35|42.35|42.35|42.35|42.35|42.35|0
1628875630000|2021-08-13 17:27:10|42.37|42.37|42.37|42.37|42.37|42.37|42.37|42.37|0
1628875640000|2021-08-13 17:27:20|42.35|42.35|42.35|42.35|42.35|42.35|42.35|42.35|0
1628875650000|2021-08-13 17:27:30|42.37|42.37|42.36|42.36|42.37|42.37|42.36|42.36|0
1628875660000|2021-08-13 17:27:40|42.38|42.38|42.37|42.37|42.38|42.38|42.37|42.37|0
1628875670000|2021-08-13 17:27:50|42.39|42.39|42.39|42.39|42.39|42.39|42.39|42.39|0
1628875680000|2021-08-13 17:28:00|42.33|42.33|42.33|42.33|42.33|42.33|42.33|42.33|0
1628875690000|2021-08-13 17:28:10|42.34|42.34|42.33|42.33|42.34|42.34|42.33|42.33|0
1628875700000|2021-08-13 17:28:20|42.37|42.37|42.32|42.32|42.37|42.37|42.32|42.32|0
1628875710000|2021-08-13 17:28:30|42.33|42.33|42.37|42.37|42.37|42.37|42.33|42.33|0
1628875730000|2021-08-13 17:28:50|42.36|42.36|42.36|42.36|42.36|42.36|42.36|42.36|0
1628875740000|2021-08-13 17:29:00|42.34|42.34|42.35|42.35|42.35|42.35|42.34|42.34|0
1628875760000|2021-08-13 17:29:20|42.31|42.31|42.29|42.29|42.31|42.31|42.29|42.29|0
1628875780000|2021-08-13 17:29:40|42.36|42.36|42.36|42.36|42.36|42.36|42.36|42.36|0
1628875790000|2021-08-13 17:29:50|42.32|42.32|42.32|42.32|42.32|42.32|42.32|42.32|0
1628875800000|2021-08-13 17:30:00|42.27|42.27|42.32|42.32|42.32|42.32|42.27|42.27|0
1628875810000|2021-08-13 17:30:10|42.26|42.26|42.31|42.31|42.31|42.31|42.26|42.26|0
1628875820000|2021-08-13 17:30:20|42.26|42.26|42.26|42.26|42.26|42.26|42.26|42.26|0
1628875830000|2021-08-13 17:30:30|42.31|42.31|42.29|42.29|42.31|42.31|42.29|42.29|0
1628875840000|2021-08-13 17:30:40|42.31|42.31|42.31|42.31|42.31|42.31|42.31|42.31|0
1628875860000|2021-08-13 17:31:00|42.34|42.34|42.34|42.34|42.34|42.34|42.34|42.34|0
1628875870000|2021-08-13 17:31:10|42.36|42.36|42.36|42.36|42.36|42.36|42.36|42.36|0
1628875880000|2021-08-13 17:31:20|42.35|42.35|42.35|42.35|42.35|42.35|42.35|42.35|0
1628875890000|2021-08-13 17:31:30|42.31|42.31|42.31|42.31|42.31|42.31|42.31|42.31|0
1628875900000|2021-08-13 17:31:40|42.33|42.33|42.35|42.35|42.35|42.35|42.33|42.33|0
1628875910000|2021-08-13 17:31:50|42.34|42.34|42.33|42.33|42.34|42.34|42.33|42.33|0
1628875920000|2021-08-13 17:32:00|42.39|42.39|42.39|42.39|42.39|42.39|42.39|42.39|0
1628875930000|2021-08-13 17:32:10|42.35|42.35|42.35|42.35|42.35|42.35|42.35|42.35|0
1628875940000|2021-08-13 17:32:20|42.34|42.34|42.34|42.34|42.34|42.34|42.34|42.34|0
1628875950000|2021-08-13 17:32:30|42.31|42.31|42.31|42.31|42.31|42.31|42.31|42.31|0
1628875960000|2021-08-13 17:32:40|42.35|42.35|42.35|42.35|42.35|42.35|42.35|42.35|0
1628875980000|2021-08-13 17:33:00|42.38|42.38|42.38|42.38|42.38|42.38|42.38|42.38|0
1628875990000|2021-08-13 17:33:10|42.36|42.36|42.34|42.34|42.36|42.36|42.34|42.34|0
1628876000000|2021-08-13 17:33:20|42.29|42.29|42.3|42.3|42.3|42.3|42.29|42.29|0
1628876010000|2021-08-13 17:33:30|42.31|42.31|42.31|42.31|42.31|42.31|42.31|42.31|0
1628876020000|2021-08-13 17:33:40|42.29|42.29|42.29|42.29|42.29|42.29|42.29|42.29|0
1628876030000|2021-08-13 17:33:50|42.32|42.32|42.32|42.32|42.32|42.32|42.32|42.32|0
1628876040000|2021-08-13 17:34:00|42.34|42.34|42.3|42.3|42.34|42.34|42.3|42.3|0
1628876050000|2021-08-13 17:34:10|42.34|42.34|42.3|42.3|42.34|42.34|42.3|42.3|0
1628876060000|2021-08-13 17:34:20|42.37|42.37|42.32|42.32|42.37|42.37|42.32|42.32|0
1628876070000|2021-08-13 17:34:30|42.29|42.29|42.34|42.34|42.34|42.34|42.29|42.29|0
1628876080000|2021-08-13 17:34:40|42.31|42.31|42.33|42.33|42.33|42.33|42.31|42.31|0
1628876090000|2021-08-13 17:34:50|42.37|42.37|42.29|42.29|42.37|42.37|42.29|42.29|0
1628876100000|2021-08-13 17:35:00|42.31|42.31|42.33|42.33|42.33|42.33|42.31|42.31|0
1628876110000|2021-08-13 17:35:10|42.29|42.29|42.29|42.29|42.29|42.29|42.29|42.29|0
1628876120000|2021-08-13 17:35:20|42.25|42.25|42.25|42.25|42.25|42.25|42.25|42.25|0
1628876130000|2021-08-13 17:35:30|42.26|42.26|42.21|42.21|42.26|42.26|42.21|42.21|0
1628876140000|2021-08-13 17:35:40|42.22|42.22|42.21|42.21|42.22|42.22|42.21|42.21|0
1628876150000|2021-08-13 17:35:50|42.24|42.24|42.2|42.2|42.24|42.24|42.2|42.2|0
1628876160000|2021-08-13 17:36:00|42.12|42.12|42.12|42.12|42.12|42.12|42.12|42.12|0
1628876170000|2021-08-13 17:36:10|42.03|42.03|42.15|42.15|42.15|42.15|42.03|42.03|0
1628876180000|2021-08-13 17:36:20|42.1|42.1|42.03|42.03|42.1|42.1|42.03|42.03|0
1628876190000|2021-08-13 17:36:30|42.04|42.04|42.04|42.04|42.04|42.04|42.04|42.04|0
1628876200000|2021-08-13 17:36:40|42.08|42.08|41.99|41.99|42.08|42.08|41.99|41.99|0
1628876210000|2021-08-13 17:36:50|42.03|42.03|41.97|41.97|42.03|42.03|41.97|41.97|0
1628876220000|2021-08-13 17:37:00|41.98|41.98|41.98|41.98|41.98|41.98|41.98|41.98|0
1628876230000|2021-08-13 17:37:10|42.01|42.01|42.01|42.01|42.01|42.01|42.01|42.01|0
1628876240000|2021-08-13 17:37:20|41.97|41.97|41.94|41.94|41.97|41.97|41.94|41.94|0
1628876250000|2021-08-13 17:37:30|41.96|41.96|41.94|41.94|41.96|41.96|41.94|41.94|0
1628876260000|2021-08-13 17:37:40|41.96|41.96|41.95|41.95|41.96|41.96|41.95|41.95|0
1628876270000|2021-08-13 17:37:50|41.97|41.97|41.93|41.93|41.97|41.97|41.93|41.93|0
1628876280000|2021-08-13 17:38:00|41.81|41.81|41.81|41.81|41.81|41.81|41.81|41.81|0
1628876290000|2021-08-13 17:38:10|41.88|41.88|41.9|41.9|41.9|41.9|41.88|41.88|0
1628876300000|2021-08-13 17:38:20|41.87|41.87|41.83|41.83|41.87|41.87|41.83|41.83|0
1628876310000|2021-08-13 17:38:30|41.9|41.9|41.87|41.87|41.9|41.9|41.87|41.87|0
1628876320000|2021-08-13 17:38:40|41.86|41.86|41.86|41.86|41.86|41.86|41.86|41.86|0
1628876330000|2021-08-13 17:38:50|41.88|41.88|41.87|41.87|41.88|41.88|41.87|41.87|0
1628876340000|2021-08-13 17:39:00|41.95|41.95|41.93|41.93|41.95|41.95|41.93|41.93|0
1628876350000|2021-08-13 17:39:10|41.9|41.9|41.93|41.93|41.93|41.93|41.9|41.9|0
1628876360000|2021-08-13 17:39:20|41.95|41.95|41.99|41.99|41.99|41.99|41.95|41.95|0
1628876380000|2021-08-13 17:39:40|42.03|42.03|42.03|42.03|42.03|42.03|42.03|42.03|0
1628876390000|2021-08-13 17:39:50|42|42|42.04|42.04|42.04|42.04|42|42|0
1628876410000|2021-08-13 17:40:10|41.99|41.99|41.99|41.99|41.99|41.99|41.99|41.99|0
1628876420000|2021-08-13 17:40:20|42.02|42.02|42.02|42.02|42.02|42.02|42.02|42.02|0
1628876430000|2021-08-13 17:40:30|41.99|41.99|42.01|42.01|42.01|42.01|41.99|41.99|0
1628876440000|2021-08-13 17:40:40|41.99|41.99|41.96|41.96|41.99|41.99|41.96|41.96|0
1628876450000|2021-08-13 17:40:50|42.01|42.01|41.99|41.99|42.01|42.01|41.99|41.99|0
1628876460000|2021-08-13 17:41:00|41.98|41.98|41.98|41.98|41.98|41.98|41.98|41.98|0
1628876470000|2021-08-13 17:41:10|41.96|41.96|41.96|41.96|41.96|41.96|41.96|41.96|0
1628876480000|2021-08-13 17:41:20|41.97|41.97|42.01|42.01|42.01|42.01|41.97|41.97|0
1628876490000|2021-08-13 17:41:30|42.02|42.02|41.98|41.98|42.02|42.02|41.98|41.98|0
1628876500000|2021-08-13 17:41:40|42|42|42.01|42.01|42.01|42.01|42|42|0
1628876510000|2021-08-13 17:41:50|42|42|41.96|41.96|42|42|41.96|41.96|0
1628876520000|2021-08-13 17:42:00|42.02|42.02|41.98|41.98|42.02|42.02|41.98|41.98|0
1628876530000|2021-08-13 17:42:10|41.97|41.97|41.98|41.98|41.98|41.98|41.97|41.97|0
1628876540000|2021-08-13 17:42:20|41.95|41.95|41.95|41.95|41.95|41.95|41.95|41.95|0
1628876550000|2021-08-13 17:42:30|41.93|41.93|41.93|41.93|41.93|41.93|41.93|41.93|0
1628876560000|2021-08-13 17:42:40|41.92|41.92|41.93|41.93|41.93|41.93|41.92|41.92|0
1628876570000|2021-08-13 17:42:50|41.92|41.92|41.92|41.92|41.92|41.92|41.92|41.92|0
1628876580000|2021-08-13 17:43:00|41.93|41.93|41.93|41.93|41.93|41.93|41.93|41.93|0
1628876590000|2021-08-13 17:43:10|41.96|41.96|41.94|41.94|41.96|41.96|41.94|41.94|0
1628876600000|2021-08-13 17:43:20|41.91|41.91|41.89|41.89|41.91|41.91|41.89|41.89|0
1628876620000|2021-08-13 17:43:40|41.91|41.91|41.91|41.91|41.91|41.91|41.91|41.91|0
1628876630000|2021-08-13 17:43:50|41.93|41.93|41.93|41.93|41.93|41.93|41.93|41.93|0
1628876640000|2021-08-13 17:44:00|41.99|41.99|41.95|41.95|41.99|41.99|41.95|41.95|0
1628876650000|2021-08-13 17:44:10|41.93|41.93|41.95|41.95|41.95|41.95|41.93|41.93|0
1628876660000|2021-08-13 17:44:20|41.99|41.99|41.99|41.99|41.99|41.99|41.99|41.99|0
1628876670000|2021-08-13 17:44:30|42|42|42.08|42.08|42.08|42.08|42|42|0
1628876680000|2021-08-13 17:44:40|42.09|42.09|42.13|42.13|42.13|42.13|42.09|42.09|0
1628876690000|2021-08-13 17:44:50|42.11|42.11|42.12|42.12|42.12|42.12|42.11|42.11|0
1628876700000|2021-08-13 17:45:00|42.11|42.11|42.08|42.08|42.11|42.11|42.08|42.08|0
1628876710000|2021-08-13 17:45:10|42.02|42.02|42|42|42.02|42.02|42|42|0
1628876720000|2021-08-13 17:45:20|42.08|42.08|42.08|42.08|42.08|42.08|42.08|42.08|0
1628876730000|2021-08-13 17:45:30|42.04|42.04|42.05|42.05|42.05|42.05|42.04|42.04|0
1628876750000|2021-08-13 17:45:50|42.07|42.07|42.07|42.07|42.07|42.07|42.07|42.07|0
1628876760000|2021-08-13 17:46:00|42.06|42.06|42.05|42.05|42.06|42.06|42.05|42.05|0
1628876770000|2021-08-13 17:46:10|42.07|42.07|42.07|42.07|42.07|42.07|42.07|42.07|0
1628876780000|2021-08-13 17:46:20|42.08|42.08|42.06|42.06|42.08|42.08|42.06|42.06|0
1628876790000|2021-08-13 17:46:30|42.05|42.05|42.02|42.02|42.05|42.05|42.02|42.02|0
1628876800000|2021-08-13 17:46:40|42.09|42.09|42.06|42.06|42.09|42.09|42.06|42.06|0
1628876810000|2021-08-13 17:46:50|42.08|42.08|42.08|42.08|42.08|42.08|42.08|42.08|0
1628876820000|2021-08-13 17:47:00|42.11|42.11|42.11|42.11|42.11|42.11|42.11|42.11|0
1628876830000|2021-08-13 17:47:10|42.17|42.17|42.14|42.14|42.17|42.17|42.14|42.14|0
1628876840000|2021-08-13 17:47:20|42.11|42.11|42.11|42.11|42.11|42.11|42.11|42.11|0
1628876850000|2021-08-13 17:47:30|42.1|42.1|42.13|42.13|42.13|42.13|42.1|42.1|0
1628876860000|2021-08-13 17:47:40|42.14|42.14|42.12|42.12|42.14|42.14|42.12|42.12|0
1628876870000|2021-08-13 17:47:50|42.14|42.14|42.14|42.14|42.14|42.14|42.14|42.14|0
1628876880000|2021-08-13 17:48:00|42.16|42.16|42.17|42.17|42.17|42.17|42.16|42.16|0
1628876890000|2021-08-13 17:48:10|42.14|42.14|42.16|42.16|42.16|42.16|42.14|42.14|0
1628876900000|2021-08-13 17:48:20|42.13|42.13|42.14|42.14|42.14|42.14|42.13|42.13|0
1628876910000|2021-08-13 17:48:30|42.15|42.15|42.12|42.12|42.15|42.15|42.12|42.12|0
1628876920000|2021-08-13 17:48:40|42.14|42.14|42.14|42.14|42.14|42.14|42.14|42.14|0
1628876930000|2021-08-13 17:48:50|42.12|42.12|42.12|42.12|42.12|42.12|42.12|42.12|0
1628876940000|2021-08-13 17:49:00|42.09|42.09|42.09|42.09|42.09|42.09|42.09|42.09|0
1628876950000|2021-08-13 17:49:10|42.15|42.15|42.14|42.14|42.15|42.15|42.14|42.14|0
1628876970000|2021-08-13 17:49:30|42.17|42.17|42.17|42.17|42.17|42.17|42.17|42.17|0
1628876980000|2021-08-13 17:49:40|42.2|42.2|42.14|42.14|42.2|42.2|42.14|42.14|0
1628876990000|2021-08-13 17:49:50|42.17|42.17|42.14|42.14|42.17|42.17|42.14|42.14|0
1628877000000|2021-08-13 17:50:00|42.09|42.09|42.14|42.14|42.14|42.14|42.09|42.09|0
1628877010000|2021-08-13 17:50:10|42.08|42.08|42.14|42.14|42.14|42.14|42.08|42.08|0
1628877020000|2021-08-13 17:50:20|42.13|42.13|42.11|42.11|42.13|42.13|42.11|42.11|0
1628877030000|2021-08-13 17:50:30|42.08|42.08|42.08|42.08|42.08|42.08|42.08|42.08|0
1628877050000|2021-08-13 17:50:50|42.12|42.12|42.12|42.12|42.12|42.12|42.12|42.12|0
1628877060000|2021-08-13 17:51:00|42.08|42.08|42.08|42.08|42.08|42.08|42.08|42.08|0
1628877070000|2021-08-13 17:51:10|42.09|42.09|42.09|42.09|42.09|42.09|42.09|42.09|0
1628877080000|2021-08-13 17:51:20|42.08|42.08|42.08|42.08|42.08|42.08|42.08|42.08|0
1628877090000|2021-08-13 17:51:30|42.14|42.14|42.13|42.13|42.14|42.14|42.13|42.13|0
1628877100000|2021-08-13 17:51:40|42.14|42.14|42.14|42.14|42.14|42.14|42.14|42.14|0
1628877110000|2021-08-13 17:51:50|42.13|42.13|42.09|42.09|42.13|42.13|42.09|42.09|0
1628877120000|2021-08-13 17:52:00|42.11|42.11|42.11|42.11|42.11|42.11|42.11|42.11|0
1628877140000|2021-08-13 17:52:20|42.1|42.1|42.1|42.1|42.1|42.1|42.1|42.1|0
1628877150000|2021-08-13 17:52:30|42.08|42.08|42.08|42.08|42.08|42.08|42.08|42.08|0
1628877160000|2021-08-13 17:52:40|42.05|42.05|42.06|42.06|42.06|42.06|42.05|42.05|0
1628877170000|2021-08-13 17:52:50|42.04|42.04|42.08|42.08|42.08|42.08|42.04|42.04|0
1628877180000|2021-08-13 17:53:00|42.07|42.07|42.04|42.04|42.07|42.07|42.04|42.04|0
1628877190000|2021-08-13 17:53:10|42.06|42.06|42.04|42.04|42.06|42.06|42.04|42.04|0
1628877200000|2021-08-13 17:53:20|42.02|42.02|41.98|41.98|42.02|42.02|41.98|41.98|0
1628877210000|2021-08-13 17:53:30|41.97|41.97|41.98|41.98|41.98|41.98|41.97|41.97|0
1628877220000|2021-08-13 17:53:40|42|42|42|42|42|42|42|42|0
1628877230000|2021-08-13 17:53:50|42.02|42.02|42.08|42.08|42.08|42.08|42.02|42.02|0
1628877250000|2021-08-13 17:54:10|42.06|42.06|42.07|42.07|42.07|42.07|42.06|42.06|0
1628877260000|2021-08-13 17:54:20|42.04|42.04|42.02|42.02|42.04|42.04|42.02|42.02|0
1628877270000|2021-08-13 17:54:30|42.05|42.05|42.08|42.08|42.08|42.08|42.05|42.05|0
1628877280000|2021-08-13 17:54:40|42.11|42.11|42.15|42.15|42.15|42.15|42.11|42.11|0
1628877290000|2021-08-13 17:54:50|42.07|42.07|42.11|42.11|42.11|42.11|42.07|42.07|0
1628877310000|2021-08-13 17:55:10|42.13|42.13|42.13|42.13|42.13|42.13|42.13|42.13|0
1628877320000|2021-08-13 17:55:20|42.12|42.12|42.08|42.08|42.12|42.12|42.08|42.08|0
1628877380000|2021-08-13 17:56:20|42.05|42.05|42.05|42.05|42.05|42.05|42.05|42.05|0
1628877390000|2021-08-13 17:56:30|42.03|42.03|42.03|42.03|42.03|42.03|42.03|42.03|0
1628877400000|2021-08-13 17:56:40|42.02|42.02|42.02|42.02|42.02|42.02|42.02|42.02|0
1628877410000|2021-08-13 17:56:50|42.01|42.01|41.99|41.99|42.01|42.01|41.99|41.99|0
1628877420000|2021-08-13 17:57:00|41.98|41.98|41.96|41.96|41.98|41.98|41.96|41.96|0
1628877430000|2021-08-13 17:57:10|41.98|41.98|41.98|41.98|41.98|41.98|41.98|41.98|0
1628877450000|2021-08-13 17:57:30|41.96|41.96|41.96|41.96|41.96|41.96|41.96|41.96|0
1628877460000|2021-08-13 17:57:40|42|42|42.02|42.02|42.02|42.02|42|42|0
1628877470000|2021-08-13 17:57:50|42|42|42|42|42|42|42|42|0
1628877480000|2021-08-13 17:58:00|42.03|42.03|42.02|42.02|42.03|42.03|42.02|42.02|0
1628877490000|2021-08-13 17:58:10|41.97|41.97|41.99|41.99|41.99|41.99|41.97|41.97|0
1628877500000|2021-08-13 17:58:20|41.98|41.98|41.98|41.98|41.98|41.98|41.98|41.98|0
1628877510000|2021-08-13 17:58:30|41.95|41.95|41.93|41.93|41.95|41.95|41.93|41.93|0
1628877520000|2021-08-13 17:58:40|41.95|41.95|41.95|41.95|41.95|41.95|41.95|41.95|0
1628877530000|2021-08-13 17:58:50|42.03|42.03|42.03|42.03|42.03|42.03|42.03|42.03|0
1628877540000|2021-08-13 17:59:00|42|42|42|42|42|42|42|42|0
1628877550000|2021-08-13 17:59:10|41.99|41.99|41.99|41.99|41.99|41.99|41.99|41.99|0
1628877560000|2021-08-13 17:59:20|42|42|41.97|41.97|42|42|41.97|41.97|0
1628877570000|2021-08-13 17:59:30|42.01|42.01|42.01|42.01|42.01|42.01|42.01|42.01|0
1628877580000|2021-08-13 17:59:40|41.99|41.99|41.99|41.99|41.99|41.99|41.99|41.99|0
1628877590000|2021-08-13 17:59:50|41.98|41.98|41.98|41.98|41.98|41.98|41.98|41.98|0
1628877600000|2021-08-13 18:00:00|41.99|41.99|41.99|41.99|41.99|41.99|41.99|41.99|0
1628877610000|2021-08-13 18:00:10|41.98|41.98|41.98|41.98|41.98|41.98|41.98|41.98|0
1628877620000|2021-08-13 18:00:20|42.01|42.01|42.01|42.01|42.01|42.01|42.01|42.01|0
1628877630000|2021-08-13 18:00:30|41.96|41.96|41.96|41.96|41.96|41.96|41.96|41.96|0
1628877640000|2021-08-13 18:00:40|41.95|41.95|41.95|41.95|41.95|41.95|41.95|41.95|0
1628877650000|2021-08-13 18:00:50|41.91|41.91|41.95|41.95|41.95|41.95|41.91|41.91|0
1628877660000|2021-08-13 18:01:00|41.92|41.92|41.92|41.92|41.92|41.92|41.92|41.92|0
1628877670000|2021-08-13 18:01:10|41.93|41.93|41.89|41.89|41.93|41.93|41.89|41.89|0
1628877680000|2021-08-13 18:01:20|41.93|41.93|41.94|41.94|41.94|41.94|41.93|41.93|0
1628877690000|2021-08-13 18:01:30|41.93|41.93|41.93|41.93|41.93|41.93|41.93|41.93|0
1628877700000|2021-08-13 18:01:40|41.91|41.91|41.9|41.9|41.91|41.91|41.9|41.9|0
1628877710000|2021-08-13 18:01:50|41.91|41.91|41.9|41.9|41.91|41.91|41.9|41.9|0
1628877720000|2021-08-13 18:02:00|41.87|41.87|41.83|41.83|41.87|41.87|41.83|41.83|0
1628877730000|2021-08-13 18:02:10|41.82|41.82|41.8|41.8|41.82|41.82|41.8|41.8|0
1628877740000|2021-08-13 18:02:20|41.86|41.86|41.87|41.87|41.87|41.87|41.86|41.86|0
1628877750000|2021-08-13 18:02:30|41.83|41.83|41.83|41.83|41.83|41.83|41.83|41.83|0
1628877770000|2021-08-13 18:02:50|41.87|41.87|41.88|41.88|41.88|41.88|41.87|41.87|0
1628877780000|2021-08-13 18:03:00|41.9|41.9|41.93|41.93|41.93|41.93|41.9|41.9|0
1628877790000|2021-08-13 18:03:10|41.96|41.96|41.96|41.96|41.96|41.96|41.96|41.96|0
1628877800000|2021-08-13 18:03:20|41.97|41.97|41.97|41.97|41.97|41.97|41.97|41.97|0
1628877810000|2021-08-13 18:03:30|41.93|41.93|41.95|41.95|41.95|41.95|41.93|41.93|0
1628877820000|2021-08-13 18:03:40|41.94|41.94|41.95|41.95|41.95|41.95|41.94|41.94|0
1628877830000|2021-08-13 18:03:50|41.98|41.98|41.98|41.98|41.98|41.98|41.98|41.98|0
1628877840000|2021-08-13 18:04:00|41.95|41.95|41.95|41.95|41.95|41.95|41.95|41.95|0
1628877850000|2021-08-13 18:04:10|41.98|41.98|41.98|41.98|41.98|41.98|41.98|41.98|0
1628877860000|2021-08-13 18:04:20|41.93|41.93|41.93|41.93|41.93|41.93|41.93|41.93|0
1628877870000|2021-08-13 18:04:30|41.96|41.96|41.96|41.96|41.96|41.96|41.96|41.96|0
1628877880000|2021-08-13 18:04:40|41.98|41.98|42.03|42.03|42.03|42.03|41.98|41.98|0
1628877890000|2021-08-13 18:04:50|42.04|42.04|42.08|42.08|42.08|42.08|42.04|42.04|0
1628877900000|2021-08-13 18:05:00|42.07|42.07|42.07|42.07|42.07|42.07|42.07|42.07|0
1628877910000|2021-08-13 18:05:10|42.03|42.03|42.03|42.03|42.03|42.03|42.03|42.03|0
1628877920000|2021-08-13 18:05:20|42|42|41.98|41.98|42|42|41.98|41.98|0
1628877930000|2021-08-13 18:05:30|42.02|42.02|42.01|42.01|42.02|42.02|42.01|42.01|0
1628877940000|2021-08-13 18:05:40|42.03|42.03|42.03|42.03|42.03|42.03|42.03|42.03|0
1628877960000|2021-08-13 18:06:00|41.99|41.99|41.99|41.99|41.99|41.99|41.99|41.99|0
1628877990000|2021-08-13 18:06:30|42|42|42|42|42|42|42|42|0
1628878010000|2021-08-13 18:06:50|41.99|41.99|41.99|41.99|41.99|41.99|41.99|41.99|0
1628878020000|2021-08-13 18:07:00|42.01|42.01|42.01|42.01|42.01|42.01|42.01|42.01|0
1628878040000|2021-08-13 18:07:20|42.02|42.02|42|42|42.02|42.02|42|42|0
1628878050000|2021-08-13 18:07:30|42.01|42.01|42.01|42.01|42.01|42.01|42.01|42.01|0
1628878060000|2021-08-13 18:07:40|41.99|41.99|41.99|41.99|41.99|41.99|41.99|41.99|0
1628878070000|2021-08-13 18:07:50|41.98|41.98|42.03|42.03|42.03|42.03|41.98|41.98|0
1628878080000|2021-08-13 18:08:00|42|42|42|42|42|42|42|42|0
1628878100000|2021-08-13 18:08:20|42.05|42.05|42.05|42.05|42.05|42.05|42.05|42.05|0
1628878110000|2021-08-13 18:08:30|42.08|42.08|42.06|42.06|42.08|42.08|42.06|42.06|0
1628878120000|2021-08-13 18:08:40|42.07|42.07|42.06|42.06|42.07|42.07|42.06|42.06|0
1628878130000|2021-08-13 18:08:50|42.09|42.09|42.08|42.08|42.09|42.09|42.08|42.08|0
1628878140000|2021-08-13 18:09:00|42.06|42.06|42.06|42.06|42.06|42.06|42.06|42.06|0
1628878150000|2021-08-13 18:09:10|42.07|42.07|42.04|42.04|42.07|42.07|42.04|42.04|0
1628878160000|2021-08-13 18:09:20|42.05|42.05|42.04|42.04|42.05|42.05|42.04|42.04|0
1628878170000|2021-08-13 18:09:30|42|42|41.99|41.99|42|42|41.99|41.99|0
1628878180000|2021-08-13 18:09:40|42.02|42.02|42.02|42.02|42.02|42.02|42.02|42.02|0
1628878190000|2021-08-13 18:09:50|42.03|42.03|42.03|42.03|42.03|42.03|42.03|42.03|0
1628878200000|2021-08-13 18:10:00|42.04|42.04|42.04|42.04|42.04|42.04|42.04|42.04|0
1628878230000|2021-08-13 18:10:30|42.03|42.03|41.98|41.98|42.03|42.03|41.98|41.98|0
1628878240000|2021-08-13 18:10:40|41.96|41.96|42.01|42.01|42.01|42.01|41.96|41.96|0
1628878250000|2021-08-13 18:10:50|41.97|41.97|41.97|41.97|41.97|41.97|41.97|41.97|0
1628878260000|2021-08-13 18:11:00|41.99|41.99|41.99|41.99|41.99|41.99|41.99|41.99|0
1628878270000|2021-08-13 18:11:10|41.98|41.98|41.98|41.98|41.98|41.98|41.98|41.98|0
1628878280000|2021-08-13 18:11:20|42|42|42|42|42|42|42|42|0
1628878290000|2021-08-13 18:11:30|41.99|41.99|41.97|41.97|41.99|41.99|41.97|41.97|0
1628878300000|2021-08-13 18:11:40|42.01|42.01|42.01|42.01|42.01|42.01|42.01|42.01|0
1628878310000|2021-08-13 18:11:50|41.99|41.99|42.01|42.01|42.01|42.01|41.99|41.99|0
1628878320000|2021-08-13 18:12:00|41.97|41.97|41.97|41.97|41.97|41.97|41.97|41.97|0
1628878330000|2021-08-13 18:12:10|41.99|41.99|41.99|41.99|41.99|41.99|41.99|41.99|0
1628878340000|2021-08-13 18:12:20|41.96|41.96|41.94|41.94|41.96|41.96|41.94|41.94|0
1628878380000|2021-08-13 18:13:00|41.97|41.97|41.97|41.97|41.97|41.97|41.97|41.97|0
1628878400000|2021-08-13 18:13:20|41.93|41.93|41.93|41.93|41.93|41.93|41.93|41.93|0
1628878410000|2021-08-13 18:13:30|41.95|41.95|41.95|41.95|41.95|41.95|41.95|41.95|0
1628878420000|2021-08-13 18:13:40|41.93|41.93|41.91|41.91|41.93|41.93|41.91|41.91|0
1628878440000|2021-08-13 18:14:00|41.96|41.96|41.96|41.96|41.96|41.96|41.96|41.96|0
1628878450000|2021-08-13 18:14:10|42|42|41.92|41.92|42|42|41.92|41.92|0
1628878460000|2021-08-13 18:14:20|41.94|41.94|41.97|41.97|41.97|41.97|41.94|41.94|0
1628878470000|2021-08-13 18:14:30|42.01|42.01|42.01|42.01|42.01|42.01|42.01|42.01|0
1628878480000|2021-08-13 18:14:40|41.93|41.93|41.94|41.94|41.94|41.94|41.93|41.93|0
1628878490000|2021-08-13 18:14:50|41.92|41.92|41.92|41.92|41.92|41.92|41.92|41.92|0
1628878500000|2021-08-13 18:15:00|41.94|41.94|41.97|41.97|41.97|41.97|41.94|41.94|0
1628878510000|2021-08-13 18:15:10|41.93|41.93|41.91|41.91|41.93|41.93|41.91|41.91|0
1628878520000|2021-08-13 18:15:20|41.94|41.94|41.92|41.92|41.94|41.94|41.92|41.92|0
1628878540000|2021-08-13 18:15:40|41.93|41.93|41.9|41.9|41.93|41.93|41.9|41.9|0
1628878550000|2021-08-13 18:15:50|41.91|41.91|41.91|41.91|41.91|41.91|41.91|41.91|0
1628878560000|2021-08-13 18:16:00|41.9|41.9|41.9|41.9|41.9|41.9|41.9|41.9|0
1628878570000|2021-08-13 18:16:10|41.92|41.92|41.9|41.9|41.92|41.92|41.9|41.9|0
1628878580000|2021-08-13 18:16:20|41.88|41.88|41.88|41.88|41.88|41.88|41.88|41.88|0
1628878610000|2021-08-13 18:16:50|41.9|41.9|41.9|41.9|41.9|41.9|41.9|41.9|0
1628878620000|2021-08-13 18:17:00|41.92|41.92|41.92|41.92|41.92|41.92|41.92|41.92|0
1628878640000|2021-08-13 18:17:20|41.93|41.93|41.88|41.88|41.93|41.93|41.88|41.88|0
1628878650000|2021-08-13 18:17:30|41.9|41.9|41.85|41.85|41.9|41.9|41.85|41.85|0
1628878660000|2021-08-13 18:17:40|41.82|41.82|41.82|41.82|41.82|41.82|41.82|41.82|0
1628878670000|2021-08-13 18:17:50|41.85|41.85|41.85|41.85|41.85|41.85|41.85|41.85|0
1628878680000|2021-08-13 18:18:00|41.82|41.82|41.74|41.74|41.82|41.82|41.74|41.74|0
1628878690000|2021-08-13 18:18:10|41.7|41.7|41.76|41.76|41.76|41.76|41.7|41.7|0
1628878700000|2021-08-13 18:18:20|41.72|41.72|41.73|41.73|41.73|41.73|41.72|41.72|0
1628878710000|2021-08-13 18:18:30|41.63|41.63|41.69|41.69|41.69|41.69|41.63|41.63|0
1628878720000|2021-08-13 18:18:40|41.67|41.67|41.53|41.53|41.67|41.67|41.53|41.53|0
1628878730000|2021-08-13 18:18:50|41.63|41.63|41.58|41.58|41.63|41.63|41.58|41.58|0
1628878740000|2021-08-13 18:19:00|41.52|41.52|41.54|41.54|41.54|41.54|41.52|41.52|0
1628878750000|2021-08-13 18:19:10|41.51|41.51|41.51|41.51|41.51|41.51|41.51|41.51|0
1628878760000|2021-08-13 18:19:20|41.47|41.47|41.49|41.49|41.49|41.49|41.47|41.47|0
1628878770000|2021-08-13 18:19:30|41.52|41.52|41.52|41.52|41.52|41.52|41.52|41.52|0
1628878780000|2021-08-13 18:19:40|41.49|41.49|41.52|41.52|41.52|41.52|41.49|41.49|0
1628878790000|2021-08-13 18:19:50|41.54|41.54|41.54|41.54|41.54|41.54|41.54|41.54|0
1628878800000|2021-08-13 18:20:00|41.51|41.51|41.55|41.55|41.55|41.55|41.51|41.51|0
1628878810000|2021-08-13 18:20:10|41.53|41.53|41.57|41.57|41.57|41.57|41.53|41.53|0
1628878820000|2021-08-13 18:20:20|41.58|41.58|41.58|41.58|41.58|41.58|41.58|41.58|0
1628878830000|2021-08-13 18:20:30|41.52|41.52|41.55|41.55|41.55|41.55|41.52|41.52|0
1628878840000|2021-08-13 18:20:40|41.58|41.58|41.54|41.54|41.58|41.58|41.54|41.54|0
1628878850000|2021-08-13 18:20:50|41.55|41.55|41.58|41.58|41.58|41.58|41.55|41.55|0
1628878860000|2021-08-13 18:21:00|41.57|41.57|41.57|41.57|41.57|41.57|41.57|41.57|0
1628878870000|2021-08-13 18:21:10|41.55|41.55|41.57|41.57|41.57|41.57|41.55|41.55|0
1628878880000|2021-08-13 18:21:20|41.55|41.55|41.53|41.53|41.55|41.55|41.53|41.53|0
1628878890000|2021-08-13 18:21:30|41.57|41.57|41.6|41.6|41.6|41.6|41.57|41.57|0
1628878900000|2021-08-13 18:21:40|41.59|41.59|41.59|41.59|41.59|41.59|41.59|41.59|0
1628878910000|2021-08-13 18:21:50|41.6|41.6|41.55|41.55|41.6|41.6|41.55|41.55|0
1628878920000|2021-08-13 18:22:00|41.59|41.59|41.59|41.59|41.59|41.59|41.59|41.59|0
1628878930000|2021-08-13 18:22:10|41.58|41.58|41.58|41.58|41.58|41.58|41.58|41.58|0
1628878940000|2021-08-13 18:22:20|41.53|41.53|41.56|41.56|41.56|41.56|41.53|41.53|0
1628878950000|2021-08-13 18:22:30|41.6|41.6|41.54|41.54|41.6|41.6|41.54|41.54|0
1628878960000|2021-08-13 18:22:40|41.58|41.58|41.58|41.58|41.58|41.58|41.58|41.58|0
1628878970000|2021-08-13 18:22:50|41.6|41.6|41.59|41.59|41.6|41.6|41.59|41.59|0
1628878980000|2021-08-13 18:23:00|41.6|41.6|41.6|41.6|41.6|41.6|41.6|41.6|0
1628878990000|2021-08-13 18:23:10|41.58|41.58|41.6|41.6|41.6|41.6|41.58|41.58|0
1628879000000|2021-08-13 18:23:20|41.61|41.61|41.61|41.61|41.61|41.61|41.61|41.61|0
1628879010000|2021-08-13 18:23:30|41.62|41.62|41.66|41.66|41.66|41.66|41.62|41.62|0
1628879020000|2021-08-13 18:23:40|41.64|41.64|41.63|41.63|41.64|41.64|41.63|41.63|0
1628879030000|2021-08-13 18:23:50|41.64|41.64|41.63|41.63|41.64|41.64|41.63|41.63|0
1628879040000|2021-08-13 18:24:00|41.66|41.66|41.65|41.65|41.66|41.66|41.65|41.65|0
1628879050000|2021-08-13 18:24:10|41.63|41.63|41.65|41.65|41.65|41.65|41.63|41.63|0
1628879060000|2021-08-13 18:24:20|41.62|41.62|41.64|41.64|41.64|41.64|41.62|41.62|0
1628879070000|2021-08-13 18:24:30|41.63|41.63|41.63|41.63|41.63|41.63|41.63|41.63|0
1628879080000|2021-08-13 18:24:40|41.67|41.67|41.68|41.68|41.68|41.68|41.67|41.67|0
1628879090000|2021-08-13 18:24:50|41.7|41.7|41.71|41.71|41.71|41.71|41.7|41.7|0
1628879100000|2021-08-13 18:25:00|41.69|41.69|41.7|41.7|41.7|41.7|41.69|41.69|0
1628879110000|2021-08-13 18:25:10|41.71|41.71|41.73|41.73|41.73|41.73|41.71|41.71|0
1628879120000|2021-08-13 18:25:20|41.75|41.75|41.7|41.7|41.75|41.75|41.7|41.7|0
1628879130000|2021-08-13 18:25:30|41.71|41.71|41.71|41.71|41.71|41.71|41.71|41.71|0
1628879140000|2021-08-13 18:25:40|41.73|41.73|41.69|41.69|41.73|41.73|41.69|41.69|0
1628879150000|2021-08-13 18:25:50|41.68|41.68|41.62|41.62|41.68|41.68|41.62|41.62|0
1628879160000|2021-08-13 18:26:00|41.6|41.6|41.64|41.64|41.64|41.64|41.6|41.6|0
1628879170000|2021-08-13 18:26:10|41.66|41.66|41.64|41.64|41.66|41.66|41.64|41.64|0
1628879180000|2021-08-13 18:26:20|41.62|41.62|41.63|41.63|41.63|41.63|41.62|41.62|0
1628879190000|2021-08-13 18:26:30|41.6|41.6|41.62|41.62|41.62|41.62|41.6|41.6|0
1628879200000|2021-08-13 18:26:40|41.65|41.65|41.62|41.62|41.65|41.65|41.62|41.62|0
1628879210000|2021-08-13 18:26:50|41.59|41.59|41.58|41.58|41.59|41.59|41.58|41.58|0
1628879220000|2021-08-13 18:27:00|41.56|41.56|41.58|41.58|41.58|41.58|41.56|41.56|0
1628879230000|2021-08-13 18:27:10|41.55|41.55|41.55|41.55|41.55|41.55|41.55|41.55|0
1628879240000|2021-08-13 18:27:20|41.58|41.58|41.58|41.58|41.58|41.58|41.58|41.58|0
1628879270000|2021-08-13 18:27:50|41.59|41.59|41.58|41.58|41.59|41.59|41.58|41.58|0
1628879280000|2021-08-13 18:28:00|41.61|41.61|41.59|41.59|41.61|41.61|41.59|41.59|0
1628879290000|2021-08-13 18:28:10|41.56|41.56|41.65|41.65|41.65|41.65|41.56|41.56|0
1628879300000|2021-08-13 18:28:20|41.61|41.61|41.61|41.61|41.61|41.61|41.61|41.61|0
1628879310000|2021-08-13 18:28:30|41.58|41.58|41.61|41.61|41.61|41.61|41.58|41.58|0
1628879320000|2021-08-13 18:28:40|41.63|41.63|41.58|41.58|41.63|41.63|41.58|41.58|0
1628879330000|2021-08-13 18:28:50|41.61|41.61|41.55|41.55|41.61|41.61|41.55|41.55|0
1628879340000|2021-08-13 18:29:00|41.6|41.6|41.6|41.6|41.6|41.6|41.6|41.6|0
1628879350000|2021-08-13 18:29:10|41.58|41.58|41.59|41.59|41.59|41.59|41.58|41.58|0
1628879360000|2021-08-13 18:29:20|41.58|41.58|41.61|41.61|41.61|41.61|41.58|41.58|0
1628879370000|2021-08-13 18:29:30|41.57|41.57|41.56|41.56|41.57|41.57|41.56|41.56|0
1628879380000|2021-08-13 18:29:40|41.58|41.58|41.57|41.57|41.58|41.58|41.57|41.57|0
1628879390000|2021-08-13 18:29:50|41.59|41.59|41.58|41.58|41.59|41.59|41.58|41.58|0
1628879400000|2021-08-13 18:30:00|41.61|41.61|41.59|41.59|41.61|41.61|41.59|41.59|0
1628879410000|2021-08-13 18:30:10|41.57|41.57|41.57|41.57|41.57|41.57|41.57|41.57|0
1628879420000|2021-08-13 18:30:20|41.59|41.59|41.57|41.57|41.59|41.59|41.57|41.57|0
1628879430000|2021-08-13 18:30:30|41.56|41.56|41.56|41.56|41.56|41.56|41.56|41.56|0
1628879440000|2021-08-13 18:30:40|41.58|41.58|41.56|41.56|41.58|41.58|41.56|41.56|0
1628879450000|2021-08-13 18:30:50|41.58|41.58|41.57|41.57|41.58|41.58|41.57|41.57|0
1628879460000|2021-08-13 18:31:00|41.54|41.54|41.56|41.56|41.56|41.56|41.54|41.54|0
1628879470000|2021-08-13 18:31:10|41.55|41.55|41.55|41.55|41.55|41.55|41.55|41.55|0
1628879480000|2021-08-13 18:31:20|41.56|41.56|41.56|41.56|41.56|41.56|41.56|41.56|0
1628879490000|2021-08-13 18:31:30|41.53|41.53|41.53|41.53|41.53|41.53|41.53|41.53|0
1628879500000|2021-08-13 18:31:40|41.56|41.56|41.56|41.56|41.56|41.56|41.56|41.56|0
1628879510000|2021-08-13 18:31:50|41.57|41.57|41.55|41.55|41.57|41.57|41.55|41.55|0
1628879520000|2021-08-13 18:32:00|41.54|41.54|41.53|41.53|41.54|41.54|41.53|41.53|0
1628879530000|2021-08-13 18:32:10|41.52|41.52|41.53|41.53|41.53|41.53|41.52|41.52|0
1628879540000|2021-08-13 18:32:20|41.51|41.51|41.53|41.53|41.53|41.53|41.51|41.51|0
1628879550000|2021-08-13 18:32:30|41.52|41.52|41.51|41.51|41.52|41.52|41.51|41.51|0
1628879560000|2021-08-13 18:32:40|41.52|41.52|41.51|41.51|41.52|41.52|41.51|41.51|0
1628879570000|2021-08-13 18:32:50|41.52|41.52|41.52|41.52|41.52|41.52|41.52|41.52|0
1628879580000|2021-08-13 18:33:00|41.51|41.51|41.45|41.45|41.51|41.51|41.45|41.45|0
1628879590000|2021-08-13 18:33:10|41.5|41.5|41.45|41.45|41.5|41.5|41.45|41.45|0
1628879600000|2021-08-13 18:33:20|41.42|41.42|41.4|41.4|41.42|41.42|41.4|41.4|0
1628879610000|2021-08-13 18:33:30|41.41|41.41|41.42|41.42|41.42|41.42|41.41|41.41|0
1628879620000|2021-08-13 18:33:40|41.41|41.41|41.44|41.44|41.44|41.44|41.41|41.41|0
1628879630000|2021-08-13 18:33:50|41.38|41.38|41.43|41.43|41.43|41.43|41.38|41.38|0
1628879640000|2021-08-13 18:34:00|41.4|41.4|41.41|41.41|41.41|41.41|41.4|41.4|0
1628879650000|2021-08-13 18:34:10|41.43|41.43|41.38|41.38|41.43|41.43|41.38|41.38|0
1628879660000|2021-08-13 18:34:20|41.4|41.4|41.38|41.38|41.4|41.4|41.38|41.38|0
1628879670000|2021-08-13 18:34:30|41.41|41.41|41.35|41.35|41.41|41.41|41.35|41.35|0
1628879680000|2021-08-13 18:34:40|41.43|41.43|41.43|41.43|41.43|41.43|41.43|41.43|0
1628879690000|2021-08-13 18:34:50|41.37|41.37|41.38|41.38|41.38|41.38|41.37|41.37|0
1628879700000|2021-08-13 18:35:00|41.37|41.37|41.4|41.4|41.4|41.4|41.37|41.37|0
1628879710000|2021-08-13 18:35:10|41.37|41.37|41.38|41.38|41.38|41.38|41.37|41.37|0
1628879720000|2021-08-13 18:35:20|41.4|41.4|41.39|41.39|41.4|41.4|41.39|41.39|0
1628879730000|2021-08-13 18:35:30|41.41|41.41|41.38|41.38|41.41|41.41|41.38|41.38|0
1628879740000|2021-08-13 18:35:40|41.36|41.36|41.36|41.36|41.36|41.36|41.36|41.36|0
1628879750000|2021-08-13 18:35:50|41.33|41.33|41.37|41.37|41.37|41.37|41.33|41.33|0
1628879760000|2021-08-13 18:36:00|41.34|41.34|41.3|41.3|41.34|41.34|41.3|41.3|0
1628879770000|2021-08-13 18:36:10|41.24|41.24|41.25|41.25|41.25|41.25|41.24|41.24|0
1628879780000|2021-08-13 18:36:20|41.24|41.24|41.27|41.27|41.27|41.27|41.24|41.24|0
1628879800000|2021-08-13 18:36:40|41.25|41.25|41.25|41.25|41.25|41.25|41.25|41.25|0
1628879810000|2021-08-13 18:36:50|41.24|41.24|41.23|41.23|41.24|41.24|41.23|41.23|0
1628879820000|2021-08-13 18:37:00|41.17|41.17|41.18|41.18|41.18|41.18|41.17|41.17|0
1628879830000|2021-08-13 18:37:10|41.21|41.21|41.21|41.21|41.21|41.21|41.21|41.21|0
1628879840000|2021-08-13 18:37:20|41.32|41.32|41.27|41.27|41.32|41.32|41.27|41.27|0
1628879850000|2021-08-13 18:37:30|41.25|41.25|41.25|41.25|41.25|41.25|41.25|41.25|0
1628879860000|2021-08-13 18:37:40|41.24|41.24|41.29|41.29|41.29|41.29|41.24|41.24|0
1628879870000|2021-08-13 18:37:50|41.3|41.3|41.3|41.3|41.3|41.3|41.3|41.3|0
1628879890000|2021-08-13 18:38:10|41.27|41.27|41.28|41.28|41.28|41.28|41.27|41.27|0
1628879900000|2021-08-13 18:38:20|41.27|41.27|41.26|41.26|41.27|41.27|41.26|41.26|0
1628879910000|2021-08-13 18:38:30|41.28|41.28|41.24|41.24|41.28|41.28|41.24|41.24|0
1628879920000|2021-08-13 18:38:40|41.27|41.27|41.27|41.27|41.27|41.27|41.27|41.27|0
1628879930000|2021-08-13 18:38:50|41.29|41.29|41.29|41.29|41.29|41.29|41.29|41.29|0
1628879940000|2021-08-13 18:39:00|41.28|41.28|41.28|41.28|41.28|41.28|41.28|41.28|0
1628879950000|2021-08-13 18:39:10|41.31|41.31|41.32|41.32|41.32|41.32|41.31|41.31|0
1628879960000|2021-08-13 18:39:20|41.33|41.33|41.3|41.3|41.33|41.33|41.3|41.3|0
1628879970000|2021-08-13 18:39:30|41.32|41.32|41.32|41.32|41.32|41.32|41.32|41.32|0
1628879980000|2021-08-13 18:39:40|41.34|41.34|41.32|41.32|41.34|41.34|41.32|41.32|0
1628879990000|2021-08-13 18:39:50|41.34|41.34|41.34|41.34|41.34|41.34|41.34|41.34|0
1628880000000|2021-08-13 18:40:00|41.32|41.32|41.32|41.32|41.32|41.32|41.32|41.32|0
1628880010000|2021-08-13 18:40:10|41.3|41.3|41.29|41.29|41.3|41.3|41.29|41.29|0
1628880020000|2021-08-13 18:40:20|41.32|41.32|41.37|41.37|41.37|41.37|41.32|41.32|0
1628880030000|2021-08-13 18:40:30|41.36|41.36|41.37|41.37|41.37|41.37|41.36|41.36|0
1628880040000|2021-08-13 18:40:40|41.39|41.39|41.42|41.42|41.42|41.42|41.39|41.39|0
1628880050000|2021-08-13 18:40:50|41.4|41.4|41.44|41.44|41.44|41.44|41.4|41.4|0
1628880060000|2021-08-13 18:41:00|41.42|41.42|41.41|41.41|41.42|41.42|41.41|41.41|0
1628880070000|2021-08-13 18:41:10|41.45|41.45|41.5|41.5|41.5|41.5|41.45|41.45|0
1628880080000|2021-08-13 18:41:20|41.49|41.49|41.49|41.49|41.49|41.49|41.49|41.49|0
1628880090000|2021-08-13 18:41:30|41.47|41.47|41.42|41.42|41.47|41.47|41.42|41.42|0
1628880100000|2021-08-13 18:41:40|41.45|41.45|41.43|41.43|41.45|41.45|41.43|41.43|0
1628880120000|2021-08-13 18:42:00|41.46|41.46|41.46|41.46|41.46|41.46|41.46|41.46|0
1628880130000|2021-08-13 18:42:10|41.45|41.45|41.44|41.44|41.45|41.45|41.44|41.44|0
1628880150000|2021-08-13 18:42:30|41.42|41.42|41.45|41.45|41.45|41.45|41.42|41.42|0
1628880160000|2021-08-13 18:42:40|41.42|41.42|41.42|41.42|41.42|41.42|41.42|41.42|0
1628880170000|2021-08-13 18:42:50|41.46|41.46|41.46|41.46|41.46|41.46|41.46|41.46|0
1628880180000|2021-08-13 18:43:00|41.45|41.45|41.45|41.45|41.45|41.45|41.45|41.45|0
1628880190000|2021-08-13 18:43:10|41.47|41.47|41.47|41.47|41.47|41.47|41.47|41.47|0
1628880200000|2021-08-13 18:43:20|41.5|41.5|41.45|41.45|41.5|41.5|41.45|41.45|0
1628880210000|2021-08-13 18:43:30|41.49|41.49|41.48|41.48|41.49|41.49|41.48|41.48|0
1628880220000|2021-08-13 18:43:40|41.45|41.45|41.5|41.5|41.5|41.5|41.45|41.45|0
1628880230000|2021-08-13 18:43:50|41.49|41.49|41.52|41.52|41.52|41.52|41.49|41.49|0
1628880240000|2021-08-13 18:44:00|41.49|41.49|41.49|41.49|41.49|41.49|41.49|41.49|0
1628880250000|2021-08-13 18:44:10|41.53|41.53|41.49|41.49|41.53|41.53|41.49|41.49|0
1628880260000|2021-08-13 18:44:20|41.47|41.47|41.49|41.49|41.49|41.49|41.47|41.47|0
1628880280000|2021-08-13 18:44:40|41.5|41.5|41.5|41.5|41.5|41.5|41.5|41.5|0
1628880290000|2021-08-13 18:44:50|41.51|41.51|41.51|41.51|41.51|41.51|41.51|41.51|0
1628880300000|2021-08-13 18:45:00|41.49|41.49|41.52|41.52|41.52|41.52|41.49|41.49|0
1628880310000|2021-08-13 18:45:10|41.5|41.5|41.5|41.5|41.5|41.5|41.5|41.5|0
1628880330000|2021-08-13 18:45:30|41.47|41.47|41.5|41.5|41.5|41.5|41.47|41.47|0
1628880340000|2021-08-13 18:45:40|41.47|41.47|41.39|41.39|41.47|41.47|41.39|41.39|0
1628880350000|2021-08-13 18:45:50|41.4|41.4|41.43|41.43|41.43|41.43|41.4|41.4|0
1628880360000|2021-08-13 18:46:00|41.46|41.46|41.43|41.43|41.46|41.46|41.43|41.43|0
1628880370000|2021-08-13 18:46:10|41.46|41.46|41.43|41.43|41.46|41.46|41.43|41.43|0
1628880390000|2021-08-13 18:46:30|41.4|41.4|41.4|41.4|41.4|41.4|41.4|41.4|0
1628880400000|2021-08-13 18:46:40|41.32|41.32|41.3|41.3|41.32|41.32|41.3|41.3|0
1628880410000|2021-08-13 18:46:50|41.25|41.25|41.25|41.25|41.25|41.25|41.25|41.25|0
1628880420000|2021-08-13 18:47:00|41.3|41.3|41.24|41.24|41.3|41.3|41.24|41.24|0
1628880430000|2021-08-13 18:47:10|41.35|41.35|41.26|41.26|41.35|41.35|41.26|41.26|0
1628880440000|2021-08-13 18:47:20|41.21|41.21|41.3|41.3|41.3|41.3|41.21|41.21|0
1628880450000|2021-08-13 18:47:30|41.22|41.22|41.23|41.23|41.23|41.23|41.22|41.22|0
1628880460000|2021-08-13 18:47:40|41.2|41.2|41.22|41.22|41.22|41.22|41.2|41.2|0
1628880470000|2021-08-13 18:47:50|41.2|41.2|41.22|41.22|41.22|41.22|41.2|41.2|0
1628880480000|2021-08-13 18:48:00|41.21|41.21|41.2|41.2|41.21|41.21|41.2|41.2|0
1628880490000|2021-08-13 18:48:10|41.22|41.22|41.22|41.22|41.22|41.22|41.22|41.22|0
1628880500000|2021-08-13 18:48:20|41.23|41.23|41.22|41.22|41.23|41.23|41.22|41.22|0
1628880510000|2021-08-13 18:48:30|41.21|41.21|41.19|41.19|41.21|41.21|41.19|41.19|0
1628880520000|2021-08-13 18:48:40|41.21|41.21|41.22|41.22|41.22|41.22|41.21|41.21|0
1628880530000|2021-08-13 18:48:50|41.16|41.16|41.12|41.12|41.16|41.16|41.12|41.12|0
1628880540000|2021-08-13 18:49:00|41.14|41.14|41.13|41.13|41.14|41.14|41.13|41.13|0
1628880550000|2021-08-13 18:49:10|41.09|41.09|41.05|41.05|41.09|41.09|41.05|41.05|0
1628880560000|2021-08-13 18:49:20|41.09|41.09|41.13|41.13|41.13|41.13|41.09|41.09|0
1628880570000|2021-08-13 18:49:30|41.19|41.19|41.18|41.18|41.19|41.19|41.18|41.18|0
1628880580000|2021-08-13 18:49:40|41.24|41.24|41.26|41.26|41.26|41.26|41.24|41.24|0
1628880590000|2021-08-13 18:49:50|41.21|41.21|41.2|41.2|41.21|41.21|41.2|41.2|0
1628880600000|2021-08-13 18:50:00|41.19|41.19|41.19|41.19|41.19|41.19|41.19|41.19|0
1628880610000|2021-08-13 18:50:10|41.2|41.2|41.22|41.22|41.22|41.22|41.2|41.2|0
1628880620000|2021-08-13 18:50:20|41.38|41.38|41.31|41.31|41.38|41.38|41.31|41.31|0
1628880630000|2021-08-13 18:50:30|41.32|41.32|41.31|41.31|41.32|41.32|41.31|41.31|0
1628880640000|2021-08-13 18:50:40|41.33|41.33|41.33|41.33|41.33|41.33|41.33|41.33|0
1628880650000|2021-08-13 18:50:50|41.34|41.34|41.38|41.38|41.38|41.38|41.34|41.34|0
1628880660000|2021-08-13 18:51:00|41.35|41.35|41.37|41.37|41.37|41.37|41.35|41.35|0
1628880670000|2021-08-13 18:51:10|41.33|41.33|41.35|41.35|41.35|41.35|41.33|41.33|0
1628880680000|2021-08-13 18:51:20|41.33|41.33|41.33|41.33|41.33|41.33|41.33|41.33|0
1628880690000|2021-08-13 18:51:30|41.31|41.31|41.39|41.39|41.39|41.39|41.31|41.31|0
1628880700000|2021-08-13 18:51:40|41.41|41.41|41.39|41.39|41.41|41.41|41.39|41.39|0
1628880710000|2021-08-13 18:51:50|41.41|41.41|41.41|41.41|41.41|41.41|41.41|41.41|0
1628880720000|2021-08-13 18:52:00|41.45|41.45|41.42|41.42|41.45|41.45|41.42|41.42|0
1628880730000|2021-08-13 18:52:10|41.44|41.44|41.48|41.48|41.48|41.48|41.44|41.44|0
1628880740000|2021-08-13 18:52:20|41.37|41.37|41.38|41.38|41.38|41.38|41.37|41.37|0
1628880750000|2021-08-13 18:52:30|41.43|41.43|41.42|41.42|41.43|41.43|41.42|41.42|0
1628880760000|2021-08-13 18:52:40|41.46|41.46|41.43|41.43|41.46|41.46|41.43|41.43|0
1628880770000|2021-08-13 18:52:50|41.47|41.47|41.47|41.47|41.47|41.47|41.47|41.47|0
1628880780000|2021-08-13 18:53:00|41.48|41.48|41.46|41.46|41.48|41.48|41.46|41.46|0
1628880790000|2021-08-13 18:53:10|41.47|41.47|41.47|41.47|41.47|41.47|41.47|41.47|0
1628880800000|2021-08-13 18:53:20|41.45|41.45|41.45|41.45|41.45|41.45|41.45|41.45|0
1628880810000|2021-08-13 18:53:30|41.46|41.46|41.46|41.46|41.46|41.46|41.46|41.46|0
1628880820000|2021-08-13 18:53:40|41.45|41.45|41.45|41.45|41.45|41.45|41.45|41.45|0
1628880830000|2021-08-13 18:53:50|41.48|41.48|41.48|41.48|41.48|41.48|41.48|41.48|0
1628880840000|2021-08-13 18:54:00|41.46|41.46|41.46|41.46|41.46|41.46|41.46|41.46|0
1628880850000|2021-08-13 18:54:10|41.45|41.45|41.46|41.46|41.46|41.46|41.45|41.45|0
1628880860000|2021-08-13 18:54:20|41.4|41.4|41.42|41.42|41.42|41.42|41.4|41.4|0
1628880870000|2021-08-13 18:54:30|41.39|41.39|41.4|41.4|41.4|41.4|41.39|41.39|0
1628880880000|2021-08-13 18:54:40|41.37|41.37|41.28|41.28|41.37|41.37|41.28|41.28|0
1628880890000|2021-08-13 18:54:50|41.37|41.37|41.35|41.35|41.37|41.37|41.35|41.35|0
1628880900000|2021-08-13 18:55:00|41.38|41.38|41.38|41.38|41.38|41.38|41.38|41.38|0
1628880910000|2021-08-13 18:55:10|41.37|41.37|41.39|41.39|41.39|41.39|41.37|41.37|0
1628880920000|2021-08-13 18:55:20|41.36|41.36|41.35|41.35|41.36|41.36|41.35|41.35|0
1628880930000|2021-08-13 18:55:30|41.31|41.31|41.34|41.34|41.34|41.34|41.31|41.31|0
1628880940000|2021-08-13 18:55:40|41.36|41.36|41.36|41.36|41.36|41.36|41.36|41.36|0
1628880950000|2021-08-13 18:55:50|41.34|41.34|41.34|41.34|41.34|41.34|41.34|41.34|0
1628880960000|2021-08-13 18:56:00|41.39|41.39|41.39|41.39|41.39|41.39|41.39|41.39|0
1628880980000|2021-08-13 18:56:20|41.37|41.37|41.37|41.37|41.37|41.37|41.37|41.37|0
1628880990000|2021-08-13 18:56:30|41.32|41.32|41.39|41.39|41.39|41.39|41.32|41.32|0
1628881000000|2021-08-13 18:56:40|41.43|41.43|41.4|41.4|41.43|41.43|41.4|41.4|0
1628881010000|2021-08-13 18:56:50|41.36|41.36|41.36|41.36|41.36|41.36|41.36|41.36|0
1628881020000|2021-08-13 18:57:00|41.39|41.39|41.36|41.36|41.39|41.39|41.36|41.36|0
1628881030000|2021-08-13 18:57:10|41.31|41.31|41.31|41.31|41.31|41.31|41.31|41.31|0
1628881040000|2021-08-13 18:57:20|41.3|41.3|41.28|41.28|41.3|41.3|41.28|41.28|0
1628881050000|2021-08-13 18:57:30|41.29|41.29|41.29|41.29|41.29|41.29|41.29|41.29|0
1628881060000|2021-08-13 18:57:40|41.28|41.28|41.28|41.28|41.28|41.28|41.28|41.28|0
1628881070000|2021-08-13 18:57:50|41.26|41.26|41.25|41.25|41.26|41.26|41.25|41.25|0
1628881080000|2021-08-13 18:58:00|41.27|41.27|41.27|41.27|41.27|41.27|41.27|41.27|0
1628881090000|2021-08-13 18:58:10|41.22|41.22|41.22|41.22|41.22|41.22|41.22|41.22|0
1628881100000|2021-08-13 18:58:20|41.21|41.21|41.24|41.24|41.24|41.24|41.21|41.21|0
1628881110000|2021-08-13 18:58:30|41.27|41.27|41.27|41.27|41.27|41.27|41.27|41.27|0
1628881130000|2021-08-13 18:58:50|41.3|41.3|41.3|41.3|41.3|41.3|41.3|41.3|0
1628881140000|2021-08-13 18:59:00|41.29|41.29|41.31|41.31|41.31|41.31|41.29|41.29|0
1628881150000|2021-08-13 18:59:10|41.27|41.27|41.24|41.24|41.27|41.27|41.24|41.24|0
1628881160000|2021-08-13 18:59:20|41.25|41.25|41.24|41.24|41.25|41.25|41.24|41.24|0
1628881170000|2021-08-13 18:59:30|41.23|41.23|41.27|41.27|41.27|41.27|41.23|41.23|0
1628881180000|2021-08-13 18:59:40|41.26|41.26|41.28|41.28|41.28|41.28|41.26|41.26|0
1628881190000|2021-08-13 18:59:50|41.32|41.32|41.32|41.32|41.32|41.32|41.32|41.32|0
1628881200000|2021-08-13 19:00:00|41.27|41.27|41.3|41.3|41.3|41.3|41.27|41.27|0
1628881210000|2021-08-13 19:00:10|41.32|41.32|41.32|41.32|41.32|41.32|41.32|41.32|0
1628881220000|2021-08-13 19:00:20|41.31|41.31|41.31|41.31|41.31|41.31|41.31|41.31|0
1628881230000|2021-08-13 19:00:30|41.27|41.27|41.25|41.25|41.27|41.27|41.25|41.25|0
1628881240000|2021-08-13 19:00:40|41.27|41.27|41.3|41.3|41.3|41.3|41.27|41.27|0
1628881250000|2021-08-13 19:00:50|41.26|41.26|41.27|41.27|41.27|41.27|41.26|41.26|0
1628881260000|2021-08-13 19:01:00|41.26|41.26|41.24|41.24|41.26|41.26|41.24|41.24|0
1628881270000|2021-08-13 19:01:10|41.27|41.27|41.23|41.23|41.27|41.27|41.23|41.23|0
1628881280000|2021-08-13 19:01:20|41.26|41.26|41.26|41.26|41.26|41.26|41.26|41.26|0
1628881300000|2021-08-13 19:01:40|41.24|41.24|41.24|41.24|41.24|41.24|41.24|41.24|0
1628881310000|2021-08-13 19:01:50|41.27|41.27|41.27|41.27|41.27|41.27|41.27|41.27|0
1628881320000|2021-08-13 19:02:00|41.29|41.29|41.29|41.29|41.29|41.29|41.29|41.29|0
1628881330000|2021-08-13 19:02:10|41.25|41.25|41.25|41.25|41.25|41.25|41.25|41.25|0
1628881340000|2021-08-13 19:02:20|41.32|41.32|41.32|41.32|41.32|41.32|41.32|41.32|0
1628881350000|2021-08-13 19:02:30|41.37|41.37|41.32|41.32|41.37|41.37|41.32|41.32|0
1628881360000|2021-08-13 19:02:40|41.33|41.33|41.37|41.37|41.37|41.37|41.33|41.33|0
1628881380000|2021-08-13 19:03:00|41.39|41.39|41.37|41.37|41.39|41.39|41.37|41.37|0
1628881390000|2021-08-13 19:03:10|41.42|41.42|41.42|41.42|41.42|41.42|41.42|41.42|0
1628881400000|2021-08-13 19:03:20|41.4|41.4|41.37|41.37|41.4|41.4|41.37|41.37|0
1628881410000|2021-08-13 19:03:30|41.42|41.42|41.4|41.4|41.42|41.42|41.4|41.4|0
1628881420000|2021-08-13 19:03:40|41.38|41.38|41.38|41.38|41.38|41.38|41.38|41.38|0
1628881430000|2021-08-13 19:03:50|41.41|41.41|41.42|41.42|41.42|41.42|41.41|41.41|0
1628881440000|2021-08-13 19:04:00|41.41|41.41|41.39|41.39|41.41|41.41|41.39|41.39|0
1628881450000|2021-08-13 19:04:10|41.45|41.45|41.51|41.51|41.51|41.51|41.45|41.45|0
1628881460000|2021-08-13 19:04:20|41.48|41.48|41.49|41.49|41.49|41.49|41.48|41.48|0
1628881470000|2021-08-13 19:04:30|41.5|41.5|41.58|41.58|41.58|41.58|41.5|41.5|0
1628881480000|2021-08-13 19:04:40|41.64|41.64|41.68|41.68|41.68|41.68|41.64|41.64|0
1628881490000|2021-08-13 19:04:50|41.7|41.7|41.74|41.74|41.74|41.74|41.7|41.7|0
1628881500000|2021-08-13 19:05:00|41.78|41.78|41.79|41.79|41.79|41.79|41.78|41.78|0
1628881510000|2021-08-13 19:05:10|41.81|41.81|41.7|41.7|41.81|41.81|41.7|41.7|0
1628881530000|2021-08-13 19:05:30|41.73|41.73|41.58|41.58|41.73|41.73|41.58|41.58|0
1628881540000|2021-08-13 19:05:40|41.64|41.64|41.68|41.68|41.68|41.68|41.64|41.64|0
1628881550000|2021-08-13 19:05:50|41.53|41.53|41.54|41.54|41.54|41.54|41.53|41.53|0
1628881560000|2021-08-13 19:06:00|41.6|41.6|41.55|41.55|41.6|41.6|41.55|41.55|0
1628881570000|2021-08-13 19:06:10|41.54|41.54|41.54|41.54|41.54|41.54|41.54|41.54|0
1628881580000|2021-08-13 19:06:20|41.6|41.6|41.54|41.54|41.6|41.6|41.54|41.54|0
1628881590000|2021-08-13 19:06:30|41.55|41.55|41.52|41.52|41.55|41.55|41.52|41.52|0
1628881600000|2021-08-13 19:06:40|41.53|41.53|41.53|41.53|41.53|41.53|41.53|41.53|0
1628881610000|2021-08-13 19:06:50|41.52|41.52|41.53|41.53|41.53|41.53|41.52|41.52|0
1628881620000|2021-08-13 19:07:00|41.51|41.51|41.49|41.49|41.51|41.51|41.49|41.49|0
1628881630000|2021-08-13 19:07:10|41.43|41.43|41.43|41.43|41.43|41.43|41.43|41.43|0
1628881640000|2021-08-13 19:07:20|41.48|41.48|41.54|41.54|41.54|41.54|41.48|41.48|0
1628881650000|2021-08-13 19:07:30|41.5|41.5|41.53|41.53|41.53|41.53|41.5|41.5|0
1628881660000|2021-08-13 19:07:40|41.52|41.52|41.52|41.52|41.52|41.52|41.52|41.52|0
1628881680000|2021-08-13 19:08:00|41.6|41.6|41.6|41.6|41.6|41.6|41.6|41.6|0
1628881690000|2021-08-13 19:08:10|41.68|41.68|41.63|41.63|41.68|41.68|41.63|41.63|0
1628881700000|2021-08-13 19:08:20|41.66|41.66|41.75|41.75|41.75|41.75|41.66|41.66|0
1628881710000|2021-08-13 19:08:30|41.7|41.7|41.65|41.65|41.7|41.7|41.65|41.65|0
1628881720000|2021-08-13 19:08:40|41.67|41.67|41.64|41.64|41.67|41.67|41.64|41.64|0
1628881730000|2021-08-13 19:08:50|41.65|41.65|41.65|41.65|41.65|41.65|41.65|41.65|0
1628881740000|2021-08-13 19:09:00|41.68|41.68|41.66|41.66|41.68|41.68|41.66|41.66|0
1628881750000|2021-08-13 19:09:10|41.6|41.6|41.6|41.6|41.6|41.6|41.6|41.6|0
1628881760000|2021-08-13 19:09:20|41.58|41.58|41.55|41.55|41.58|41.58|41.55|41.55|0
1628881770000|2021-08-13 19:09:30|41.56|41.56|41.83|41.83|41.83|41.83|41.56|41.56|0
1628881780000|2021-08-13 19:09:40|41.95|41.95|41.94|41.94|41.95|41.95|41.94|41.94|0
1628881790000|2021-08-13 19:09:50|41.92|41.92|41.98|41.98|41.98|41.98|41.92|41.92|0
1628881800000|2021-08-13 19:10:00|42.03|42.03|42.09|42.09|42.09|42.09|42.03|42.03|0
1628881810000|2021-08-13 19:10:10|42.03|42.03|42.03|42.03|42.03|42.03|42.03|42.03|0
1628881820000|2021-08-13 19:10:20|42.2|42.2|42.25|42.25|42.25|42.25|42.2|42.2|0
1628881830000|2021-08-13 19:10:30|42.23|42.23|42.18|42.18|42.23|42.23|42.18|42.18|0
1628881850000|2021-08-13 19:10:50|42.19|42.19|42.24|42.24|42.24|42.24|42.19|42.19|0
1628881860000|2021-08-13 19:11:00|42.34|42.34|42.37|42.37|42.37|42.37|42.34|42.34|0
1628881870000|2021-08-13 19:11:10|42.42|42.42|42.5|42.5|42.5|42.5|42.42|42.42|0
1628881880000|2021-08-13 19:11:20|42.64|42.64|42.78|42.78|42.78|42.78|42.64|42.64|0
1628881890000|2021-08-13 19:11:30|42.94|42.94|42.94|42.94|42.94|42.94|42.94|42.94|0
1628881900000|2021-08-13 19:11:40|42.98|42.98|43.01|43.01|43.01|43.01|42.98|42.98|0
1628881910000|2021-08-13 19:11:50|43.05|43.05|42.93|42.93|43.05|43.05|42.93|42.93|0
1628881920000|2021-08-13 19:12:00|42.89|42.89|42.79|42.79|42.89|42.89|42.79|42.79|0
1628881930000|2021-08-13 19:12:10|42.76|42.76|42.72|42.72|42.76|42.76|42.72|42.72|0
1628881940000|2021-08-13 19:12:20|42.86|42.86|42.81|42.81|42.86|42.86|42.81|42.81|0
1628881950000|2021-08-13 19:12:30|42.83|42.83|42.79|42.79|42.83|42.83|42.79|42.79|0
1628881960000|2021-08-13 19:12:40|42.88|42.88|42.88|42.88|42.88|42.88|42.88|42.88|0
1628881970000|2021-08-13 19:12:50|42.89|42.89|42.86|42.86|42.89|42.89|42.86|42.86|0
1628881980000|2021-08-13 19:13:00|42.91|42.91|42.85|42.85|42.91|42.91|42.85|42.85|0
1628881990000|2021-08-13 19:13:10|42.84|42.84|42.84|42.84|42.84|42.84|42.84|42.84|0
1628882000000|2021-08-13 19:13:20|42.79|42.79|42.82|42.82|42.82|42.82|42.79|42.79|0
1628882010000|2021-08-13 19:13:30|42.78|42.78|42.86|42.86|42.86|42.86|42.78|42.78|0
1628882020000|2021-08-13 19:13:40|42.83|42.83|42.97|42.97|42.97|42.97|42.83|42.83|0
1628882030000|2021-08-13 19:13:50|43.21|43.21|43.3|43.3|43.3|43.3|43.21|43.21|0
1628882040000|2021-08-13 19:14:00|43.2|43.2|43.2|43.2|43.2|43.2|43.2|43.2|0
1628882050000|2021-08-13 19:14:10|42.93|42.93|43.08|43.08|43.08|43.08|42.93|42.93|0
1628882060000|2021-08-13 19:14:20|43.06|43.06|43.15|43.15|43.15|43.15|43.06|43.06|0
1628882070000|2021-08-13 19:14:30|43.2|43.2|43.32|43.32|43.32|43.32|43.2|43.2|0
1628882080000|2021-08-13 19:14:40|43.28|43.28|43.24|43.24|43.28|43.28|43.24|43.24|0
1628882090000|2021-08-13 19:14:50|43.25|43.25|43.15|43.15|43.25|43.25|43.15|43.15|0
1628882100000|2021-08-13 19:15:00|43.25|43.25|43.2|43.2|43.25|43.25|43.2|43.2|0
1628882110000|2021-08-13 19:15:10|43.19|43.19|43.22|43.22|43.22|43.22|43.19|43.19|0
1628882120000|2021-08-13 19:15:20|43.17|43.17|43.18|43.18|43.18|43.18|43.17|43.17|0
1628882130000|2021-08-13 19:15:30|43.15|43.15|43.15|43.15|43.15|43.15|43.15|43.15|0
1628882140000|2021-08-13 19:15:40|43.19|43.19|43.22|43.22|43.22|43.22|43.19|43.19|0
1628882150000|2021-08-13 19:15:50|43.33|43.33|43.39|43.39|43.39|43.39|43.33|43.33|0
1628882160000|2021-08-13 19:16:00|43.36|43.36|43.41|43.41|43.41|43.41|43.36|43.36|0
1628882170000|2021-08-13 19:16:10|43.4|43.4|43.41|43.41|43.41|43.41|43.4|43.4|0
1628882180000|2021-08-13 19:16:20|43.48|43.48|43.44|43.44|43.48|43.48|43.44|43.44|0
1628882190000|2021-08-13 19:16:30|43.46|43.46|43.45|43.45|43.46|43.46|43.45|43.45|0
1628882200000|2021-08-13 19:16:40|43.59|43.59|43.62|43.62|43.62|43.62|43.59|43.59|0
1628882210000|2021-08-13 19:16:50|43.56|43.56|43.56|43.56|43.56|43.56|43.56|43.56|0
1628882220000|2021-08-13 19:17:00|43.53|43.53|43.52|43.52|43.53|43.53|43.52|43.52|0
1628882230000|2021-08-13 19:17:10|43.56|43.56|43.54|43.54|43.56|43.56|43.54|43.54|0
1628882240000|2021-08-13 19:17:20|43.56|43.56|43.55|43.55|43.56|43.56|43.55|43.55|0
1628882260000|2021-08-13 19:17:40|43.56|43.56|43.56|43.56|43.56|43.56|43.56|43.56|0
1628882270000|2021-08-13 19:17:50|43.69|43.69|43.62|43.62|43.69|43.69|43.62|43.62|0
1628882280000|2021-08-13 19:18:00|43.61|43.61|43.68|43.68|43.68|43.68|43.61|43.61|0
1628882290000|2021-08-13 19:18:10|43.67|43.67|43.69|43.69|43.69|43.69|43.67|43.67|0
1628882300000|2021-08-13 19:18:20|43.74|43.74|43.74|43.74|43.74|43.74|43.74|43.74|0
1628882310000|2021-08-13 19:18:30|43.81|43.81|43.81|43.81|43.81|43.81|43.81|43.81|0
1628882320000|2021-08-13 19:18:40|43.79|43.79|43.79|43.79|43.79|43.79|43.79|43.79|0
1628882330000|2021-08-13 19:18:50|43.69|43.69|43.69|43.69|43.69|43.69|43.69|43.69|0
1628882340000|2021-08-13 19:19:00|43.49|43.49|43.51|43.51|43.51|43.51|43.49|43.49|0
1628882350000|2021-08-13 19:19:10|43.44|43.44|43.44|43.44|43.44|43.44|43.44|43.44|0
1628882360000|2021-08-13 19:19:20|43.4|43.4|43.36|43.36|43.4|43.4|43.36|43.36|0
1628882370000|2021-08-13 19:19:30|43.28|43.28|43.2|43.2|43.28|43.28|43.2|43.2|0
1628882380000|2021-08-13 19:19:40|43.31|43.31|43.25|43.25|43.31|43.31|43.25|43.25|0
1628882390000|2021-08-13 19:19:50|43.22|43.22|43.16|43.16|43.22|43.22|43.16|43.16|0
1628882400000|2021-08-13 19:20:00|43.1|43.1|42.94|42.94|43.1|43.1|42.94|42.94|0
1628882410000|2021-08-13 19:20:10|42.95|42.95|42.95|42.95|42.95|42.95|42.95|42.95|0
1628882420000|2021-08-13 19:20:20|42.92|42.92|42.94|42.94|42.94|42.94|42.92|42.92|0
1628882430000|2021-08-13 19:20:30|43.03|43.03|43.05|43.05|43.05|43.05|43.03|43.03|0
1628882440000|2021-08-13 19:20:40|43.01|43.01|43.1|43.1|43.1|43.1|43.01|43.01|0
1628882450000|2021-08-13 19:20:50|43.04|43.04|43|43|43.04|43.04|43|43|0
1628882460000|2021-08-13 19:21:00|42.99|42.99|43.07|43.07|43.07|43.07|42.99|42.99|0
1628882470000|2021-08-13 19:21:10|43.06|43.06|43.13|43.13|43.13|43.13|43.06|43.06|0
1628882480000|2021-08-13 19:21:20|43.15|43.15|43.21|43.21|43.21|43.21|43.15|43.15|0
1628882490000|2021-08-13 19:21:30|43.26|43.26|43.28|43.28|43.28|43.28|43.26|43.26|0
1628882500000|2021-08-13 19:21:40|43.31|43.31|43.27|43.27|43.31|43.31|43.27|43.27|0
1628882510000|2021-08-13 19:21:50|43.23|43.23|43.23|43.23|43.23|43.23|43.23|43.23|0
1628882520000|2021-08-13 19:22:00|43.12|43.12|43.11|43.11|43.12|43.12|43.11|43.11|0
1628882530000|2021-08-13 19:22:10|43.14|43.14|43.11|43.11|43.14|43.14|43.11|43.11|0
1628882540000|2021-08-13 19:22:20|43.1|43.1|42.99|42.99|43.1|43.1|42.99|42.99|0
1628882550000|2021-08-13 19:22:30|43|43|43.02|43.02|43.02|43.02|43|43|0
1628882560000|2021-08-13 19:22:40|42.9|42.9|42.87|42.87|42.9|42.9|42.87|42.87|0
1628882570000|2021-08-13 19:22:50|42.84|42.84|42.84|42.84|42.84|42.84|42.84|42.84|0
1628882580000|2021-08-13 19:23:00|42.85|42.85|42.85|42.85|42.85|42.85|42.85|42.85|0
1628882590000|2021-08-13 19:23:10|42.75|42.75|42.71|42.71|42.75|42.75|42.71|42.71|0
1628882600000|2021-08-13 19:23:20|42.72|42.72|42.78|42.78|42.78|42.78|42.72|42.72|0
1628882610000|2021-08-13 19:23:30|42.92|42.92|42.9|42.9|42.92|42.92|42.9|42.9|0
1628882620000|2021-08-13 19:23:40|42.89|42.89|42.91|42.91|42.91|42.91|42.89|42.89|0
1628882630000|2021-08-13 19:23:50|42.94|42.94|42.93|42.93|42.94|42.94|42.93|42.93|0
1628882640000|2021-08-13 19:24:00|42.9|42.9|42.88|42.88|42.9|42.9|42.88|42.88|0
1628882650000|2021-08-13 19:24:10|42.87|42.87|42.9|42.9|42.9|42.9|42.87|42.87|0
1628882660000|2021-08-13 19:24:20|42.99|42.99|42.99|42.99|42.99|42.99|42.99|42.99|0
1628882670000|2021-08-13 19:24:30|43.03|43.03|43.07|43.07|43.07|43.07|43.03|43.03|0
1628882680000|2021-08-13 19:24:40|43.02|43.02|43.05|43.05|43.05|43.05|43.02|43.02|0
1628882690000|2021-08-13 19:24:50|43.04|43.04|43.03|43.03|43.04|43.04|43.03|43.03|0
1628882700000|2021-08-13 19:25:00|43.02|43.02|42.93|42.93|43.02|43.02|42.93|42.93|0
1628882710000|2021-08-13 19:25:10|42.95|42.95|42.93|42.93|42.95|42.95|42.93|42.93|0
1628882720000|2021-08-13 19:25:20|42.88|42.88|42.92|42.92|42.92|42.92|42.88|42.88|0
1628882730000|2021-08-13 19:25:30|42.9|42.9|42.89|42.89|42.9|42.9|42.89|42.89|0
1628882740000|2021-08-13 19:25:40|42.91|42.91|42.83|42.83|42.91|42.91|42.83|42.83|0
1628882750000|2021-08-13 19:25:50|42.8|42.8|42.85|42.85|42.85|42.85|42.8|42.8|0
1628882760000|2021-08-13 19:26:00|42.82|42.82|42.76|42.76|42.82|42.82|42.76|42.76|0
1628882770000|2021-08-13 19:26:10|42.83|42.83|42.78|42.78|42.83|42.83|42.78|42.78|0
1628882780000|2021-08-13 19:26:20|42.82|42.82|42.82|42.82|42.82|42.82|42.82|42.82|0
1628882790000|2021-08-13 19:26:30|42.85|42.85|42.85|42.85|42.85|42.85|42.85|42.85|0
1628882800000|2021-08-13 19:26:40|42.88|42.88|42.89|42.89|42.89|42.89|42.88|42.88|0
1628882810000|2021-08-13 19:26:50|42.9|42.9|42.92|42.92|42.92|42.92|42.9|42.9|0
1628882820000|2021-08-13 19:27:00|42.96|42.96|43|43|43|43|42.96|42.96|0
1628882830000|2021-08-13 19:27:10|43.1|43.1|43.1|43.1|43.1|43.1|43.1|43.1|0
1628882840000|2021-08-13 19:27:20|43.11|43.11|43.12|43.12|43.12|43.12|43.11|43.11|0
1628882850000|2021-08-13 19:27:30|43.08|43.08|43.08|43.08|43.08|43.08|43.08|43.08|0
1628882860000|2021-08-13 19:27:40|43.06|43.06|43.06|43.06|43.06|43.06|43.06|43.06|0
1628882870000|2021-08-13 19:27:50|43.05|43.05|43.05|43.05|43.05|43.05|43.05|43.05|0
1628882880000|2021-08-13 19:28:00|42.93|42.93|42.91|42.91|42.93|42.93|42.91|42.91|0
1628882890000|2021-08-13 19:28:10|42.98|42.98|42.98|42.98|42.98|42.98|42.98|42.98|0
1628882900000|2021-08-13 19:28:20|42.96|42.96|43.04|43.04|43.04|43.04|42.96|42.96|0
1628882910000|2021-08-13 19:28:30|42.99|42.99|42.99|42.99|42.99|42.99|42.99|42.99|0
1628882920000|2021-08-13 19:28:40|42.93|42.93|42.9|42.9|42.93|42.93|42.9|42.9|0
1628882930000|2021-08-13 19:28:50|42.94|42.94|42.95|42.95|42.95|42.95|42.94|42.94|0
1628882940000|2021-08-13 19:29:00|42.96|42.96|42.97|42.97|42.97|42.97|42.96|42.96|0
1628882950000|2021-08-13 19:29:10|42.99|42.99|42.97|42.97|42.99|42.99|42.97|42.97|0
1628882960000|2021-08-13 19:29:20|43.01|43.01|43.01|43.01|43.01|43.01|43.01|43.01|0
1628882970000|2021-08-13 19:29:30|43.08|43.08|43.11|43.11|43.11|43.11|43.08|43.08|0
1628882980000|2021-08-13 19:29:40|43.15|43.15|43.13|43.13|43.15|43.15|43.13|43.13|0
1628882990000|2021-08-13 19:29:50|43.08|43.08|43.14|43.14|43.14|43.14|43.08|43.08|0
1628883000000|2021-08-13 19:30:00|43.15|43.15|43.15|43.15|43.15|43.15|43.15|43.15|0
1628883010000|2021-08-13 19:30:10|43.14|43.14|43.11|43.11|43.14|43.14|43.11|43.11|0
1628883020000|2021-08-13 19:30:20|43.06|43.06|43.04|43.04|43.06|43.06|43.04|43.04|0
1628883030000|2021-08-13 19:30:30|43.03|43.03|42.91|42.91|43.03|43.03|42.91|42.91|0
1628883040000|2021-08-13 19:30:40|42.93|42.93|42.92|42.92|42.93|42.93|42.92|42.92|0
1628883050000|2021-08-13 19:30:50|42.95|42.95|42.99|42.99|42.99|42.99|42.95|42.95|0
1628883060000|2021-08-13 19:31:00|42.98|42.98|42.96|42.96|42.98|42.98|42.96|42.96|0
1628883070000|2021-08-13 19:31:10|42.94|42.94|42.93|42.93|42.94|42.94|42.93|42.93|0
1628883080000|2021-08-13 19:31:20|42.92|42.92|42.91|42.91|42.92|42.92|42.91|42.91|0
1628883090000|2021-08-13 19:31:30|42.9|42.9|42.9|42.9|42.9|42.9|42.9|42.9|0
1628883100000|2021-08-13 19:31:40|42.94|42.94|42.94|42.94|42.94|42.94|42.94|42.94|0
1628883110000|2021-08-13 19:31:50|42.91|42.91|42.93|42.93|42.93|42.93|42.91|42.91|0
1628883120000|2021-08-13 19:32:00|42.9|42.9|42.82|42.82|42.9|42.9|42.82|42.82|0
1628883130000|2021-08-13 19:32:10|42.8|42.8|42.87|42.87|42.87|42.87|42.8|42.8|0
1628883140000|2021-08-13 19:32:20|42.96|42.96|42.96|42.96|42.96|42.96|42.96|42.96|0
1628883150000|2021-08-13 19:32:30|42.95|42.95|42.98|42.98|42.98|42.98|42.95|42.95|0
1628883160000|2021-08-13 19:32:40|43|43|43|43|43|43|43|43|0
1628883170000|2021-08-13 19:32:50|42.98|42.98|43.12|43.12|43.12|43.12|42.98|42.98|0
1628883180000|2021-08-13 19:33:00|43.18|43.18|43.22|43.22|43.22|43.22|43.18|43.18|0
1628883190000|2021-08-13 19:33:10|43.35|43.35|43.35|43.35|43.35|43.35|43.35|43.35|0
1628883200000|2021-08-13 19:33:20|43.25|43.25|43.14|43.14|43.25|43.25|43.14|43.14|0
1628883210000|2021-08-13 19:33:30|43.16|43.16|43.16|43.16|43.16|43.16|43.16|43.16|0
1628883220000|2021-08-13 19:33:40|43.08|43.08|43.1|43.1|43.1|43.1|43.08|43.08|0
1628883230000|2021-08-13 19:33:50|43.12|43.12|43.12|43.12|43.12|43.12|43.12|43.12|0
1628883240000|2021-08-13 19:34:00|43.02|43.02|43.08|43.08|43.08|43.08|43.02|43.02|0
1628883250000|2021-08-13 19:34:10|43.05|43.05|43.09|43.09|43.09|43.09|43.05|43.05|0
1628883260000|2021-08-13 19:34:20|43.05|43.05|42.9|42.9|43.05|43.05|42.9|42.9|0
1628883270000|2021-08-13 19:34:30|42.95|42.95|42.99|42.99|42.99|42.99|42.95|42.95|0
1628883280000|2021-08-13 19:34:40|43.08|43.08|43|43|43.08|43.08|43|43|0
1628883290000|2021-08-13 19:34:50|42.98|42.98|42.91|42.91|42.98|42.98|42.91|42.91|0
1628883300000|2021-08-13 19:35:00|42.97|42.97|42.98|42.98|42.98|42.98|42.97|42.97|0
1628883310000|2021-08-13 19:35:10|43.04|43.04|43.02|43.02|43.04|43.04|43.02|43.02|0
1628883320000|2021-08-13 19:35:20|43|43|43|43|43|43|43|43|0
1628883330000|2021-08-13 19:35:30|43.04|43.04|43.04|43.04|43.04|43.04|43.04|43.04|0
1628883340000|2021-08-13 19:35:40|43.02|43.02|42.99|42.99|43.02|43.02|42.99|42.99|0
1628883350000|2021-08-13 19:35:50|42.98|42.98|43.02|43.02|43.02|43.02|42.98|42.98|0
1628883360000|2021-08-13 19:36:00|43.01|43.01|43.04|43.04|43.04|43.04|43.01|43.01|0
1628883370000|2021-08-13 19:36:10|42.97|42.97|43.04|43.04|43.04|43.04|42.97|42.97|0
1628883380000|2021-08-13 19:36:20|42.99|42.99|42.98|42.98|42.99|42.99|42.98|42.98|0
1628883390000|2021-08-13 19:36:30|42.95|42.95|42.94|42.94|42.95|42.95|42.94|42.94|0
1628883400000|2021-08-13 19:36:40|43|43|42.91|42.91|43|43|42.91|42.91|0
1628883410000|2021-08-13 19:36:50|42.89|42.89|42.88|42.88|42.89|42.89|42.88|42.88|0
1628883420000|2021-08-13 19:37:00|42.83|42.83|42.88|42.88|42.88|42.88|42.83|42.83|0
1628883430000|2021-08-13 19:37:10|42.91|42.91|42.82|42.82|42.91|42.91|42.82|42.82|0
1628883440000|2021-08-13 19:37:20|42.87|42.87|42.89|42.89|42.89|42.89|42.87|42.87|0
1628883450000|2021-08-13 19:37:30|42.82|42.82|42.82|42.82|42.82|42.82|42.82|42.82|0
1628883460000|2021-08-13 19:37:40|42.83|42.83|42.77|42.77|42.83|42.83|42.77|42.77|0
1628883470000|2021-08-13 19:37:50|42.75|42.75|42.76|42.76|42.76|42.76|42.75|42.75|0
1628883480000|2021-08-13 19:38:00|42.67|42.67|42.67|42.67|42.67|42.67|42.67|42.67|0
1628883490000|2021-08-13 19:38:10|42.74|42.74|42.74|42.74|42.74|42.74|42.74|42.74|0
1628883500000|2021-08-13 19:38:20|42.68|42.68|42.49|42.49|42.68|42.68|42.49|42.49|0
1628883510000|2021-08-13 19:38:30|42.52|42.52|42.48|42.48|42.52|42.52|42.48|42.48|0
1628883520000|2021-08-13 19:38:40|42.44|42.44|42.43|42.43|42.44|42.44|42.43|42.43|0
1628883530000|2021-08-13 19:38:50|42.5|42.5|42.48|42.48|42.5|42.5|42.48|42.48|0
1628883540000|2021-08-13 19:39:00|42.54|42.54|42.52|42.52|42.54|42.54|42.52|42.52|0
1628883550000|2021-08-13 19:39:10|42.57|42.57|42.42|42.42|42.57|42.57|42.42|42.42|0
1628883560000|2021-08-13 19:39:20|42.46|42.46|42.5|42.5|42.5|42.5|42.46|42.46|0
1628883570000|2021-08-13 19:39:30|42.49|42.49|42.48|42.48|42.49|42.49|42.48|42.48|0
1628883580000|2021-08-13 19:39:40|42.49|42.49|42.51|42.51|42.51|42.51|42.49|42.49|0
1628883590000|2021-08-13 19:39:50|42.46|42.46|42.44|42.44|42.46|42.46|42.44|42.44|0
1628883600000|2021-08-13 19:40:00|42.43|42.43|42.39|42.39|42.43|42.43|42.39|42.39|0
1628883610000|2021-08-13 19:40:10|42.48|42.48|42.62|42.62|42.62|42.62|42.48|42.48|0
1628883620000|2021-08-13 19:40:20|42.54|42.54|42.67|42.67|42.67|42.67|42.54|42.54|0
1628883630000|2021-08-13 19:40:30|42.65|42.65|42.66|42.66|42.66|42.66|42.65|42.65|0
1628883640000|2021-08-13 19:40:40|42.63|42.63|42.61|42.61|42.63|42.63|42.61|42.61|0
1628883650000|2021-08-13 19:40:50|42.58|42.58|42.58|42.58|42.58|42.58|42.58|42.58|0
1628883660000|2021-08-13 19:41:00|42.59|42.59|42.59|42.59|42.59|42.59|42.59|42.59|0
1628883670000|2021-08-13 19:41:10|42.57|42.57|42.63|42.63|42.63|42.63|42.57|42.57|0
1628883680000|2021-08-13 19:41:20|42.61|42.61|42.42|42.42|42.61|42.61|42.42|42.42|0
1628883690000|2021-08-13 19:41:30|42.39|42.39|42.43|42.43|42.43|42.43|42.39|42.39|0
1628883700000|2021-08-13 19:41:40|42.48|42.48|42.4|42.4|42.48|42.48|42.4|42.4|0
1628883710000|2021-08-13 19:41:50|42.39|42.39|42.36|42.36|42.39|42.39|42.36|42.36|0
1628883720000|2021-08-13 19:42:00|42.31|42.31|42.35|42.35|42.35|42.35|42.31|42.31|0
1628883730000|2021-08-13 19:42:10|42.36|42.36|42.31|42.31|42.36|42.36|42.31|42.31|0
1628883740000|2021-08-13 19:42:20|42.34|42.34|42.3|42.3|42.34|42.34|42.3|42.3|0
1628883750000|2021-08-13 19:42:30|42.28|42.28|42.28|42.28|42.28|42.28|42.28|42.28|0
1628883760000|2021-08-13 19:42:40|42.26|42.26|42.26|42.26|42.26|42.26|42.26|42.26|0
1628883780000|2021-08-13 19:43:00|42.29|42.29|42.32|42.32|42.32|42.32|42.29|42.29|0
1628883790000|2021-08-13 19:43:10|42.24|42.24|42.24|42.24|42.24|42.24|42.24|42.24|0
1628883800000|2021-08-13 19:43:20|42.07|42.07|42.12|42.12|42.12|42.12|42.07|42.07|0
1628883810000|2021-08-13 19:43:30|42.22|42.22|42.28|42.28|42.28|42.28|42.22|42.22|0
1628883820000|2021-08-13 19:43:40|42.16|42.16|42.16|42.16|42.16|42.16|42.16|42.16|0
1628883830000|2021-08-13 19:43:50|42.17|42.17|42.19|42.19|42.19|42.19|42.17|42.17|0
1628883840000|2021-08-13 19:44:00|42.28|42.28|42.36|42.36|42.36|42.36|42.28|42.28|0
1628883850000|2021-08-13 19:44:10|42.29|42.29|42.36|42.36|42.36|42.36|42.29|42.29|0
1628883860000|2021-08-13 19:44:20|42.38|42.38|42.34|42.34|42.38|42.38|42.34|42.34|0
1628883870000|2021-08-13 19:44:30|42.36|42.36|42.36|42.36|42.36|42.36|42.36|42.36|0
1628883880000|2021-08-13 19:44:40|42.29|42.29|42.32|42.32|42.32|42.32|42.29|42.29|0
1628883890000|2021-08-13 19:44:50|42.34|42.34|42.39|42.39|42.39|42.39|42.34|42.34|0
1628883900000|2021-08-13 19:45:00|42.34|42.34|42.45|42.45|42.45|42.45|42.34|42.34|0
1628883910000|2021-08-13 19:45:10|42.47|42.47|42.49|42.49|42.49|42.49|42.47|42.47|0
1628883920000|2021-08-13 19:45:20|42.47|42.47|42.48|42.48|42.48|42.48|42.47|42.47|0
1628883930000|2021-08-13 19:45:30|42.54|42.54|42.49|42.49|42.54|42.54|42.49|42.49|0
1628883940000|2021-08-13 19:45:40|42.5|42.5|42.5|42.5|42.5|42.5|42.5|42.5|0
1628883950000|2021-08-13 19:45:50|42.49|42.49|42.49|42.49|42.49|42.49|42.49|42.49|0
1628883960000|2021-08-13 19:46:00|42.52|42.52|42.52|42.52|42.52|42.52|42.52|42.52|0
1628883970000|2021-08-13 19:46:10|42.59|42.59|42.59|42.59|42.59|42.59|42.59|42.59|0
1628883980000|2021-08-13 19:46:20|42.57|42.57|42.53|42.53|42.57|42.57|42.53|42.53|0
1628883990000|2021-08-13 19:46:30|42.51|42.51|42.51|42.51|42.51|42.51|42.51|42.51|0
1628884000000|2021-08-13 19:46:40|42.55|42.55|42.55|42.55|42.55|42.55|42.55|42.55|0
1628884010000|2021-08-13 19:46:50|42.58|42.58|42.58|42.58|42.58|42.58|42.58|42.58|0
1628884020000|2021-08-13 19:47:00|42.59|42.59|42.59|42.59|42.59|42.59|42.59|42.59|0
1628884030000|2021-08-13 19:47:10|42.57|42.57|42.57|42.57|42.57|42.57|42.57|42.57|0
1628884040000|2021-08-13 19:47:20|42.58|42.58|42.58|42.58|42.58|42.58|42.58|42.58|0
1628884050000|2021-08-13 19:47:30|42.59|42.59|42.64|42.64|42.64|42.64|42.59|42.59|0
1628884060000|2021-08-13 19:47:40|42.68|42.68|42.69|42.69|42.69|42.69|42.68|42.68|0
1628884070000|2021-08-13 19:47:50|42.76|42.76|42.78|42.78|42.78|42.78|42.76|42.76|0
1628884080000|2021-08-13 19:48:00|42.95|42.95|42.98|42.98|42.98|42.98|42.95|42.95|0
1628884090000|2021-08-13 19:48:10|42.82|42.82|42.81|42.81|42.82|42.82|42.81|42.81|0
1628884100000|2021-08-13 19:48:20|42.79|42.79|42.75|42.75|42.79|42.79|42.75|42.75|0
1628884110000|2021-08-13 19:48:30|42.66|42.66|42.7|42.7|42.7|42.7|42.66|42.66|0
1628884120000|2021-08-13 19:48:40|42.75|42.75|42.75|42.75|42.75|42.75|42.75|42.75|0
1628884130000|2021-08-13 19:48:50|42.73|42.73|42.73|42.73|42.73|42.73|42.73|42.73|0
1628884140000|2021-08-13 19:49:00|42.75|42.75|42.76|42.76|42.76|42.76|42.75|42.75|0
1628884150000|2021-08-13 19:49:10|42.75|42.75|42.73|42.73|42.75|42.75|42.73|42.73|0
1628884160000|2021-08-13 19:49:20|42.76|42.76|42.71|42.71|42.76|42.76|42.71|42.71|0
1628884170000|2021-08-13 19:49:30|42.69|42.69|42.7|42.7|42.7|42.7|42.69|42.69|0
1628884180000|2021-08-13 19:49:40|42.71|42.71|42.66|42.66|42.71|42.71|42.66|42.66|0
1628884190000|2021-08-13 19:49:50|42.6|42.6|42.56|42.56|42.6|42.6|42.56|42.56|0
1628884200000|2021-08-13 19:50:00|42.58|42.58|42.58|42.58|42.58|42.58|42.58|42.58|0
1628884210000|2021-08-13 19:50:10|42.61|42.61|42.61|42.61|42.61|42.61|42.61|42.61|0
1628884220000|2021-08-13 19:50:20|42.54|42.54|42.59|42.59|42.59|42.59|42.54|42.54|0
1628884230000|2021-08-13 19:50:30|42.56|42.56|42.55|42.55|42.56|42.56|42.55|42.55|0
1628884240000|2021-08-13 19:50:40|42.56|42.56|42.56|42.56|42.56|42.56|42.56|42.56|0
1628884250000|2021-08-13 19:50:50|42.54|42.54|42.55|42.55|42.55|42.55|42.54|42.54|0
1628884260000|2021-08-13 19:51:00|42.61|42.61|42.59|42.59|42.61|42.61|42.59|42.59|0
1628884270000|2021-08-13 19:51:10|42.69|42.69|42.68|42.68|42.69|42.69|42.68|42.68|0
1628884280000|2021-08-13 19:51:20|42.61|42.61|42.63|42.63|42.63|42.63|42.61|42.61|0
1628884290000|2021-08-13 19:51:30|42.69|42.69|42.73|42.73|42.73|42.73|42.69|42.69|0
1628884300000|2021-08-13 19:51:40|42.69|42.69|42.69|42.69|42.69|42.69|42.69|42.69|0
1628884310000|2021-08-13 19:51:50|42.66|42.66|42.62|42.62|42.66|42.66|42.62|42.62|0
1628884320000|2021-08-13 19:52:00|42.63|42.63|42.53|42.53|42.63|42.63|42.53|42.53|0
1628884330000|2021-08-13 19:52:10|42.58|42.58|42.55|42.55|42.58|42.58|42.55|42.55|0
1628884340000|2021-08-13 19:52:20|42.58|42.58|42.52|42.52|42.58|42.58|42.52|42.52|0
1628884350000|2021-08-13 19:52:30|42.53|42.53|42.52|42.52|42.53|42.53|42.52|42.52|0
1628884360000|2021-08-13 19:52:40|42.57|42.57|42.58|42.58|42.58|42.58|42.57|42.57|0
1628884370000|2021-08-13 19:52:50|42.6|42.6|42.59|42.59|42.6|42.6|42.59|42.59|0
1628884380000|2021-08-13 19:53:00|42.52|42.52|42.54|42.54|42.54|42.54|42.52|42.52|0
1628884390000|2021-08-13 19:53:10|42.52|42.52|42.51|42.51|42.52|42.52|42.51|42.51|0
1628884400000|2021-08-13 19:53:20|42.45|42.45|42.48|42.48|42.48|42.48|42.45|42.45|0
1628884410000|2021-08-13 19:53:30|42.46|42.46|42.49|42.49|42.49|42.49|42.46|42.46|0
1628884420000|2021-08-13 19:53:40|42.51|42.51|42.53|42.53|42.53|42.53|42.51|42.51|0
1628884430000|2021-08-13 19:53:50|42.51|42.51|42.48|42.48|42.51|42.51|42.48|42.48|0
1628884440000|2021-08-13 19:54:00|42.54|42.54|42.51|42.51|42.54|42.54|42.51|42.51|0
1628884450000|2021-08-13 19:54:10|42.5|42.5|42.54|42.54|42.54|42.54|42.5|42.5|0
1628884460000|2021-08-13 19:54:20|42.56|42.56|42.55|42.55|42.56|42.56|42.55|42.55|0
1628884470000|2021-08-13 19:54:30|42.5|42.5|42.49|42.49|42.5|42.5|42.49|42.49|0
1628884480000|2021-08-13 19:54:40|42.53|42.53|42.5|42.5|42.53|42.53|42.5|42.5|0
1628884490000|2021-08-13 19:54:50|42.49|42.49|42.52|42.52|42.52|42.52|42.49|42.49|0
1628884500000|2021-08-13 19:55:00|42.53|42.53|42.54|42.54|42.54|42.54|42.53|42.53|0
1628884510000|2021-08-13 19:55:10|42.52|42.52|42.52|42.52|42.52|42.52|42.52|42.52|0
1628884520000|2021-08-13 19:55:20|42.51|42.51|42.5|42.5|42.51|42.51|42.5|42.5|0
1628884530000|2021-08-13 19:55:30|42.45|42.45|42.47|42.47|42.47|42.47|42.45|42.45|0
1628884540000|2021-08-13 19:55:40|42.45|42.45|42.45|42.45|42.45|42.45|42.45|42.45|0
1628884550000|2021-08-13 19:55:50|42.46|42.46|42.46|42.46|42.46|42.46|42.46|42.46|0
1628884560000|2021-08-13 19:56:00|42.39|42.39|42.24|42.24|42.39|42.39|42.24|42.24|0
1628884570000|2021-08-13 19:56:10|42.29|42.29|42.3|42.3|42.3|42.3|42.29|42.29|0
1628884580000|2021-08-13 19:56:20|42.33|42.33|42.34|42.34|42.34|42.34|42.33|42.33|0
1628884590000|2021-08-13 19:56:30|42.29|42.29|42.25|42.25|42.29|42.29|42.25|42.25|0
1628884600000|2021-08-13 19:56:40|42.24|42.24|42.3|42.3|42.3|42.3|42.24|42.24|0
1628884610000|2021-08-13 19:56:50|42.24|42.24|42.27|42.27|42.27|42.27|42.24|42.24|0
1628884620000|2021-08-13 19:57:00|42.29|42.29|42.24|42.24|42.29|42.29|42.24|42.24|0
1628884630000|2021-08-13 19:57:10|42.28|42.28|42.28|42.28|42.28|42.28|42.28|42.28|0
1628884640000|2021-08-13 19:57:20|42.27|42.27|42.24|42.24|42.27|42.27|42.24|42.24|0
1628884650000|2021-08-13 19:57:30|42.13|42.13|42.2|42.2|42.2|42.2|42.13|42.13|0
1628884660000|2021-08-13 19:57:40|42.17|42.17|42.17|42.17|42.17|42.17|42.17|42.17|0
1628884670000|2021-08-13 19:57:50|42.21|42.21|42.23|42.23|42.23|42.23|42.21|42.21|0
1628884680000|2021-08-13 19:58:00|42.16|42.16|42.12|42.12|42.16|42.16|42.12|42.12|0
1628884690000|2021-08-13 19:58:10|42.16|42.16|42.09|42.09|42.16|42.16|42.09|42.09|0
1628884700000|2021-08-13 19:58:20|42.13|42.13|42.13|42.13|42.13|42.13|42.13|42.13|0
1628884710000|2021-08-13 19:58:30|42.15|42.15|42.15|42.15|42.15|42.15|42.15|42.15|0
1628884720000|2021-08-13 19:58:40|42.08|42.08|42.08|42.08|42.08|42.08|42.08|42.08|0
1628884730000|2021-08-13 19:58:50|42.03|42.03|42|42|42.03|42.03|42|42|0
1628884740000|2021-08-13 19:59:00|42.08|42.08|42.11|42.11|42.11|42.11|42.08|42.08|0
1628884750000|2021-08-13 19:59:10|42.13|42.13|42.13|42.13|42.13|42.13|42.13|42.13|0
1628884760000|2021-08-13 19:59:20|42.19|42.19|42.23|42.23|42.23|42.23|42.19|42.19|0
1628884770000|2021-08-13 19:59:30|42.22|42.22|42.24|42.24|42.24|42.24|42.22|42.22|0
1628884780000|2021-08-13 19:59:40|42.23|42.23|42.25|42.25|42.25|42.25|42.23|42.23|0
1628884790000|2021-08-13 19:59:50|42.29|42.29|42.25|42.25|42.29|42.29|42.25|42.25|0
1628884800000|2021-08-13 20:00:00|42.17|42.17|42.31|42.31|42.31|42.31|42.17|42.17|0
1629120600000|2021-08-16 13:30:00|41.27|41.27|41.27|41.27|41.27|41.27|41.27|41.27|0
1629120610000|2021-08-16 13:30:10|41.08|41.08|41.25|41.25|41.25|41.25|41.08|41.08|0
1629120620000|2021-08-16 13:30:20|41.12|41.12|41.19|41.19|41.19|41.19|41.12|41.12|0
1629120630000|2021-08-16 13:30:30|41.45|41.45|41.47|41.47|41.47|41.47|41.45|41.45|0
1629120640000|2021-08-16 13:30:40|41.49|41.49|41.39|41.39|41.49|41.49|41.39|41.39|0
1629120650000|2021-08-16 13:30:50|41.45|41.45|41.45|41.45|41.45|41.45|41.45|41.45|0
1629120660000|2021-08-16 13:31:00|41.33|41.33|41.32|41.32|41.33|41.33|41.32|41.32|0
1629120670000|2021-08-16 13:31:10|41.37|41.37|41.37|41.37|41.37|41.37|41.37|41.37|0
1629120680000|2021-08-16 13:31:20|41.41|41.41|41.48|41.48|41.48|41.48|41.41|41.41|0
1629120690000|2021-08-16 13:31:30|41.52|41.52|41.58|41.58|41.58|41.58|41.52|41.52|0
1629120700000|2021-08-16 13:31:40|41.52|41.52|41.52|41.52|41.52|41.52|41.52|41.52|0
1629120710000|2021-08-16 13:31:50|41.58|41.58|41.58|41.58|41.58|41.58|41.58|41.58|0
1629120720000|2021-08-16 13:32:00|41.55|41.55|41.57|41.57|41.57|41.57|41.55|41.55|0
1629120730000|2021-08-16 13:32:10|41.55|41.55|41.51|41.51|41.55|41.55|41.51|41.51|0
1629120740000|2021-08-16 13:32:20|41.41|41.41|41.41|41.41|41.41|41.41|41.41|41.41|0
1629120750000|2021-08-16 13:32:30|41.46|41.46|41.47|41.47|41.47|41.47|41.46|41.46|0
1629120760000|2021-08-16 13:32:40|41.5|41.5|41.47|41.47|41.5|41.5|41.47|41.47|0
1629120770000|2021-08-16 13:32:50|41.52|41.52|41.52|41.52|41.52|41.52|41.52|41.52|0
1629120780000|2021-08-16 13:33:00|41.54|41.54|41.53|41.53|41.54|41.54|41.53|41.53|0
1629120790000|2021-08-16 13:33:10|41.58|41.58|41.58|41.58|41.58|41.58|41.58|41.58|0
1629120800000|2021-08-16 13:33:20|41.38|41.38|41.46|41.46|41.46|41.46|41.38|41.38|0
1629120810000|2021-08-16 13:33:30|41.38|41.38|41.42|41.42|41.42|41.42|41.38|41.38|0
1629120820000|2021-08-16 13:33:40|41.45|41.45|41.38|41.38|41.45|41.45|41.38|41.38|0
1629120830000|2021-08-16 13:33:50|41.32|41.32|41.18|41.18|41.32|41.32|41.18|41.18|0
1629120840000|2021-08-16 13:34:00|41.21|41.21|41.22|41.22|41.22|41.22|41.21|41.21|0
1629120850000|2021-08-16 13:34:10|41.2|41.2|41.05|41.05|41.2|41.2|41.05|41.05|0
1629120860000|2021-08-16 13:34:20|40.86|40.86|40.76|40.76|40.86|40.86|40.76|40.76|0
1629120870000|2021-08-16 13:34:30|40.64|40.64|40.62|40.62|40.64|40.64|40.62|40.62|0
1629120880000|2021-08-16 13:34:40|40.57|40.57|40.66|40.66|40.66|40.66|40.57|40.57|0
1629120890000|2021-08-16 13:34:50|40.75|40.75|40.78|40.78|40.78|40.78|40.75|40.75|0
1629120900000|2021-08-16 13:35:00|40.81|40.81|40.86|40.86|40.86|40.86|40.81|40.81|0
1629120910000|2021-08-16 13:35:10|40.87|40.87|40.87|40.87|40.87|40.87|40.87|40.87|0
1629120920000|2021-08-16 13:35:20|40.72|40.72|40.66|40.66|40.72|40.72|40.66|40.66|0
1629120930000|2021-08-16 13:35:30|40.65|40.65|40.64|40.64|40.65|40.65|40.64|40.64|0
1629120940000|2021-08-16 13:35:40|40.7|40.7|40.67|40.67|40.7|40.7|40.67|40.67|0
1629120950000|2021-08-16 13:35:50|40.74|40.74|40.76|40.76|40.76|40.76|40.74|40.74|0
1629120960000|2021-08-16 13:36:00|40.74|40.74|40.71|40.71|40.74|40.74|40.71|40.71|0
1629120970000|2021-08-16 13:36:10|40.78|40.78|40.76|40.76|40.78|40.78|40.76|40.76|0
1629120980000|2021-08-16 13:36:20|40.7|40.7|40.66|40.66|40.7|40.7|40.66|40.66|0
1629120990000|2021-08-16 13:36:30|40.63|40.63|40.63|40.63|40.63|40.63|40.63|40.63|0
1629121000000|2021-08-16 13:36:40|40.67|40.67|40.62|40.62|40.67|40.67|40.62|40.62|0
1629121010000|2021-08-16 13:36:50|40.58|40.58|40.61|40.61|40.61|40.61|40.58|40.58|0
1629121020000|2021-08-16 13:37:00|40.56|40.56|40.56|40.56|40.56|40.56|40.56|40.56|0
1629121030000|2021-08-16 13:37:10|40.61|40.61|40.51|40.51|40.61|40.61|40.51|40.51|0
1629121040000|2021-08-16 13:37:20|40.21|40.21|40.16|40.16|40.21|40.21|40.16|40.16|0
1629121050000|2021-08-16 13:37:30|40.29|40.29|40.2|40.2|40.29|40.29|40.2|40.2|0
1629121060000|2021-08-16 13:37:40|40.21|40.21|40.18|40.18|40.21|40.21|40.18|40.18|0
1629121070000|2021-08-16 13:37:50|40.25|40.25|40.25|40.25|40.25|40.25|40.25|40.25|0
1629121080000|2021-08-16 13:38:00|40.28|40.28|40.28|40.28|40.28|40.28|40.28|40.28|0
1629121090000|2021-08-16 13:38:10|40.31|40.31|40.31|40.31|40.31|40.31|40.31|40.31|0
1629121100000|2021-08-16 13:38:20|40.34|40.34|40.31|40.31|40.34|40.34|40.31|40.31|0
1629121110000|2021-08-16 13:38:30|40.44|40.44|40.47|40.47|40.47|40.47|40.44|40.44|0
1629121120000|2021-08-16 13:38:40|40.48|40.48|40.48|40.48|40.48|40.48|40.48|40.48|0
1629121130000|2021-08-16 13:38:50|40.47|40.47|40.58|40.58|40.58|40.58|40.47|40.47|0
1629121140000|2021-08-16 13:39:00|40.57|40.57|40.61|40.61|40.61|40.61|40.57|40.57|0
1629121150000|2021-08-16 13:39:10|40.49|40.49|40.46|40.46|40.49|40.49|40.46|40.46|0
1629121160000|2021-08-16 13:39:20|40.48|40.48|40.57|40.57|40.57|40.57|40.48|40.48|0
1629121170000|2021-08-16 13:39:30|40.53|40.53|40.51|40.51|40.53|40.53|40.51|40.51|0
1629121180000|2021-08-16 13:39:40|40.53|40.53|40.54|40.54|40.54|40.54|40.53|40.53|0
1629121190000|2021-08-16 13:39:50|40.53|40.53|40.58|40.58|40.58|40.58|40.53|40.53|0
1629121200000|2021-08-16 13:40:00|40.6|40.6|40.53|40.53|40.6|40.6|40.53|40.53|0
1629121210000|2021-08-16 13:40:10|40.56|40.56|40.6|40.6|40.6|40.6|40.56|40.56|0
1629121220000|2021-08-16 13:40:20|40.58|40.58|40.67|40.67|40.67|40.67|40.58|40.58|0
1629121230000|2021-08-16 13:40:30|40.61|40.61|40.63|40.63|40.63|40.63|40.61|40.61|0
1629121240000|2021-08-16 13:40:40|40.64|40.64|40.62|40.62|40.64|40.64|40.62|40.62|0
1629121250000|2021-08-16 13:40:50|40.51|40.51|40.51|40.51|40.51|40.51|40.51|40.51|0
1629121260000|2021-08-16 13:41:00|40.53|40.53|40.53|40.53|40.53|40.53|40.53|40.53|0
1629121270000|2021-08-16 13:41:10|40.48|40.48|40.48|40.48|40.48|40.48|40.48|40.48|0
1629121280000|2021-08-16 13:41:20|40.61|40.61|40.6|40.6|40.61|40.61|40.6|40.6|0
1629121290000|2021-08-16 13:41:30|40.56|40.56|40.57|40.57|40.57|40.57|40.56|40.56|0
1629121300000|2021-08-16 13:41:40|40.62|40.62|40.67|40.67|40.67|40.67|40.62|40.62|0
1629121310000|2021-08-16 13:41:50|40.64|40.64|40.68|40.68|40.68|40.68|40.64|40.64|0
1629121320000|2021-08-16 13:42:00|40.69|40.69|40.74|40.74|40.74|40.74|40.69|40.69|0
1629121330000|2021-08-16 13:42:10|40.73|40.73|40.73|40.73|40.73|40.73|40.73|40.73|0
1629121340000|2021-08-16 13:42:20|40.77|40.77|40.61|40.61|40.77|40.77|40.61|40.61|0
1629121350000|2021-08-16 13:42:30|40.74|40.74|40.69|40.69|40.74|40.74|40.69|40.69|0
1629121360000|2021-08-16 13:42:40|40.7|40.7|40.63|40.63|40.7|40.7|40.63|40.63|0
1629121370000|2021-08-16 13:42:50|40.74|40.74|40.78|40.78|40.78|40.78|40.74|40.74|0
1629121380000|2021-08-16 13:43:00|40.76|40.76|40.78|40.78|40.78|40.78|40.76|40.76|0
1629121390000|2021-08-16 13:43:10|40.75|40.75|40.76|40.76|40.76|40.76|40.75|40.75|0
1629121400000|2021-08-16 13:43:20|40.67|40.67|40.73|40.73|40.73|40.73|40.67|40.67|0
1629121410000|2021-08-16 13:43:30|40.75|40.75|40.75|40.75|40.75|40.75|40.75|40.75|0
1629121420000|2021-08-16 13:43:40|40.71|40.71|40.71|40.71|40.71|40.71|40.71|40.71|0
1629121430000|2021-08-16 13:43:50|40.76|40.76|40.73|40.73|40.76|40.76|40.73|40.73|0
1629121440000|2021-08-16 13:44:00|40.69|40.69|40.69|40.69|40.69|40.69|40.69|40.69|0
1629121450000|2021-08-16 13:44:10|40.62|40.62|40.67|40.67|40.67|40.67|40.62|40.62|0
1629121460000|2021-08-16 13:44:20|40.63|40.63|40.75|40.75|40.75|40.75|40.63|40.63|0
1629121470000|2021-08-16 13:44:30|40.74|40.74|40.74|40.74|40.74|40.74|40.74|40.74|0
1629121480000|2021-08-16 13:44:40|40.7|40.7|40.7|40.7|40.7|40.7|40.7|40.7|0
1629121490000|2021-08-16 13:44:50|40.74|40.74|40.69|40.69|40.74|40.74|40.69|40.69|0
1629121500000|2021-08-16 13:45:00|40.59|40.59|40.63|40.63|40.63|40.63|40.59|40.59|0
1629121510000|2021-08-16 13:45:10|40.66|40.66|40.62|40.62|40.66|40.66|40.62|40.62|0
1629121520000|2021-08-16 13:45:20|40.67|40.67|40.61|40.61|40.67|40.67|40.61|40.61|0
1629121530000|2021-08-16 13:45:30|40.63|40.63|40.63|40.63|40.63|40.63|40.63|40.63|0
1629121540000|2021-08-16 13:45:40|40.62|40.62|40.6|40.6|40.62|40.62|40.6|40.6|0
1629121550000|2021-08-16 13:45:50|40.61|40.61|40.57|40.57|40.61|40.61|40.57|40.57|0
1629121560000|2021-08-16 13:46:00|40.51|40.51|40.54|40.54|40.54|40.54|40.51|40.51|0
1629121570000|2021-08-16 13:46:10|40.52|40.52|40.52|40.52|40.52|40.52|40.52|40.52|0
1629121580000|2021-08-16 13:46:20|40.55|40.55|40.53|40.53|40.55|40.55|40.53|40.53|0
1629121590000|2021-08-16 13:46:30|40.54|40.54|40.49|40.49|40.54|40.54|40.49|40.49|0
1629121600000|2021-08-16 13:46:40|40.48|40.48|40.36|40.36|40.48|40.48|40.36|40.36|0
1629121610000|2021-08-16 13:46:50|40.4|40.4|40.41|40.41|40.41|40.41|40.4|40.4|0
1629121620000|2021-08-16 13:47:00|40.34|40.34|40.35|40.35|40.35|40.35|40.34|40.34|0
1629121630000|2021-08-16 13:47:10|40.36|40.36|40.36|40.36|40.36|40.36|40.36|40.36|0
1629121640000|2021-08-16 13:47:20|40.34|40.34|40.38|40.38|40.38|40.38|40.34|40.34|0
1629121650000|2021-08-16 13:47:30|40.4|40.4|40.32|40.32|40.4|40.4|40.32|40.32|0
1629121660000|2021-08-16 13:47:40|40.35|40.35|40.32|40.32|40.35|40.35|40.32|40.32|0
1629121670000|2021-08-16 13:47:50|40.2|40.2|40.23|40.23|40.23|40.23|40.2|40.2|0
1629121690000|2021-08-16 13:48:10|40.25|40.25|40.26|40.26|40.26|40.26|40.25|40.25|0
1629121700000|2021-08-16 13:48:20|40.23|40.23|40.28|40.28|40.28|40.28|40.23|40.23|0
1629121710000|2021-08-16 13:48:30|40.31|40.31|40.23|40.23|40.31|40.31|40.23|40.23|0
1629121720000|2021-08-16 13:48:40|40.24|40.24|40.24|40.24|40.24|40.24|40.24|40.24|0
1629121730000|2021-08-16 13:48:50|40.25|40.25|40.31|40.31|40.31|40.31|40.25|40.25|0
1629121740000|2021-08-16 13:49:00|40.29|40.29|40.27|40.27|40.29|40.29|40.27|40.27|0
1629121750000|2021-08-16 13:49:10|40.24|40.24|40.34|40.34|40.34|40.34|40.24|40.24|0
1629121760000|2021-08-16 13:49:20|40.35|40.35|40.44|40.44|40.44|40.44|40.35|40.35|0
1629121770000|2021-08-16 13:49:30|40.4|40.4|40.4|40.4|40.4|40.4|40.4|40.4|0
1629121780000|2021-08-16 13:49:40|40.41|40.41|40.4|40.4|40.41|40.41|40.4|40.4|0
1629121790000|2021-08-16 13:49:50|40.42|40.42|40.42|40.42|40.42|40.42|40.42|40.42|0
1629121800000|2021-08-16 13:50:00|40.4|40.4|40.41|40.41|40.41|40.41|40.4|40.4|0
1629121810000|2021-08-16 13:50:10|40.42|40.42|40.42|40.42|40.42|40.42|40.42|40.42|0
1629121820000|2021-08-16 13:50:20|40.36|40.36|40.43|40.43|40.43|40.43|40.36|40.36|0
1629121830000|2021-08-16 13:50:30|40.46|40.46|40.46|40.46|40.46|40.46|40.46|40.46|0
1629121840000|2021-08-16 13:50:40|40.42|40.42|40.41|40.41|40.42|40.42|40.41|40.41|0
1629121850000|2021-08-16 13:50:50|40.38|40.38|40.33|40.33|40.38|40.38|40.33|40.33|0
1629121860000|2021-08-16 13:51:00|40.29|40.29|40.31|40.31|40.31|40.31|40.29|40.29|0
1629121870000|2021-08-16 13:51:10|40.24|40.24|40.3|40.3|40.3|40.3|40.24|40.24|0
1629121880000|2021-08-16 13:51:20|40.31|40.31|40.3|40.3|40.31|40.31|40.3|40.3|0
1629121890000|2021-08-16 13:51:30|40.31|40.31|40.31|40.31|40.31|40.31|40.31|40.31|0
1629121900000|2021-08-16 13:51:40|40.41|40.41|40.39|40.39|40.41|40.41|40.39|40.39|0
1629121910000|2021-08-16 13:51:50|40.35|40.35|40.38|40.38|40.38|40.38|40.35|40.35|0
1629121920000|2021-08-16 13:52:00|40.3|40.3|40.22|40.22|40.3|40.3|40.22|40.22|0
1629121930000|2021-08-16 13:52:10|40.16|40.16|40.28|40.28|40.28|40.28|40.16|40.16|0
1629121940000|2021-08-16 13:52:20|40.2|40.2|40.22|40.22|40.22|40.22|40.2|40.2|0
1629121950000|2021-08-16 13:52:30|40.2|40.2|40.17|40.17|40.2|40.2|40.17|40.17|0
1629121960000|2021-08-16 13:52:40|40.28|40.28|40.24|40.24|40.28|40.28|40.24|40.24|0
1629121970000|2021-08-16 13:52:50|40.19|40.19|40.19|40.19|40.19|40.19|40.19|40.19|0
1629121980000|2021-08-16 13:53:00|40.16|40.16|40.13|40.13|40.16|40.16|40.13|40.13|0
1629122000000|2021-08-16 13:53:20|40.17|40.17|40.15|40.15|40.17|40.17|40.15|40.15|0
1629122010000|2021-08-16 13:53:30|39.94|39.94|39.93|39.93|39.94|39.94|39.93|39.93|0
1629122020000|2021-08-16 13:53:40|39.9|39.9|39.86|39.86|39.9|39.9|39.86|39.86|0
1629122030000|2021-08-16 13:53:50|39.9|39.9|39.85|39.85|39.9|39.9|39.85|39.85|0
1629122040000|2021-08-16 13:54:00|39.76|39.76|39.72|39.72|39.76|39.76|39.72|39.72|0
1629122050000|2021-08-16 13:54:10|39.55|39.55|39.56|39.56|39.56|39.56|39.55|39.55|0
1629122060000|2021-08-16 13:54:20|39.49|39.49|39.69|39.69|39.69|39.69|39.49|39.49|0
1629122070000|2021-08-16 13:54:30|39.54|39.54|39.62|39.62|39.62|39.62|39.54|39.54|0
1629122080000|2021-08-16 13:54:40|39.59|39.59|39.53|39.53|39.59|39.59|39.53|39.53|0
1629122090000|2021-08-16 13:54:50|39.47|39.47|39.53|39.53|39.53|39.53|39.47|39.47|0
1629122100000|2021-08-16 13:55:00|39.59|39.59|39.59|39.59|39.59|39.59|39.59|39.59|0
1629122110000|2021-08-16 13:55:10|39.54|39.54|39.54|39.54|39.54|39.54|39.54|39.54|0
1629122120000|2021-08-16 13:55:20|39.6|39.6|39.6|39.6|39.6|39.6|39.6|39.6|0
1629122130000|2021-08-16 13:55:30|39.58|39.58|39.69|39.69|39.69|39.69|39.58|39.58|0
1629122140000|2021-08-16 13:55:40|39.7|39.7|39.79|39.79|39.79|39.79|39.7|39.7|0
1629122150000|2021-08-16 13:55:50|39.78|39.78|39.79|39.79|39.79|39.79|39.78|39.78|0
1629122160000|2021-08-16 13:56:00|39.78|39.78|39.78|39.78|39.78|39.78|39.78|39.78|0
1629122170000|2021-08-16 13:56:10|39.77|39.77|39.72|39.72|39.77|39.77|39.72|39.72|0
1629122180000|2021-08-16 13:56:20|39.74|39.74|39.82|39.82|39.82|39.82|39.74|39.74|0
1629122190000|2021-08-16 13:56:30|39.84|39.84|39.74|39.74|39.84|39.84|39.74|39.74|0
1629122200000|2021-08-16 13:56:40|39.78|39.78|39.78|39.78|39.78|39.78|39.78|39.78|0
1629122210000|2021-08-16 13:56:50|39.76|39.76|39.84|39.84|39.84|39.84|39.76|39.76|0
1629122220000|2021-08-16 13:57:00|39.93|39.93|39.91|39.91|39.93|39.93|39.91|39.91|0
1629122230000|2021-08-16 13:57:10|40.02|40.02|40.02|40.02|40.02|40.02|40.02|40.02|0
1629122240000|2021-08-16 13:57:20|40.03|40.03|40.08|40.08|40.08|40.08|40.03|40.03|0
1629122250000|2021-08-16 13:57:30|40.07|40.07|39.98|39.98|40.07|40.07|39.98|39.98|0
1629122260000|2021-08-16 13:57:40|39.99|39.99|40.06|40.06|40.06|40.06|39.99|39.99|0
1629122270000|2021-08-16 13:57:50|40.07|40.07|39.99|39.99|40.07|40.07|39.99|39.99|0
1629122280000|2021-08-16 13:58:00|40.01|40.01|40.03|40.03|40.03|40.03|40.01|40.01|0
1629122290000|2021-08-16 13:58:10|39.95|39.95|39.99|39.99|39.99|39.99|39.95|39.95|0
1629122300000|2021-08-16 13:58:20|39.98|39.98|39.98|39.98|39.98|39.98|39.98|39.98|0
1629122310000|2021-08-16 13:58:30|40.05|40.05|40.04|40.04|40.05|40.05|40.04|40.04|0
1629122320000|2021-08-16 13:58:40|40.03|40.03|40.04|40.04|40.04|40.04|40.03|40.03|0
1629122330000|2021-08-16 13:58:50|40.02|40.02|40.1|40.1|40.1|40.1|40.02|40.02|0
1629122340000|2021-08-16 13:59:00|40.05|40.05|40.09|40.09|40.09|40.09|40.05|40.05|0
1629122350000|2021-08-16 13:59:10|40.13|40.13|40.15|40.15|40.15|40.15|40.13|40.13|0
1629122360000|2021-08-16 13:59:20|40.1|40.1|40.03|40.03|40.1|40.1|40.03|40.03|0
1629122370000|2021-08-16 13:59:30|40.01|40.01|39.96|39.96|40.01|40.01|39.96|39.96|0
1629122380000|2021-08-16 13:59:40|39.99|39.99|40.02|40.02|40.02|40.02|39.99|39.99|0
1629122390000|2021-08-16 13:59:50|40|40|40|40|40|40|40|40|0
1629122400000|2021-08-16 14:00:00|40.03|40.03|39.96|39.96|40.03|40.03|39.96|39.96|0
1629122410000|2021-08-16 14:00:10|39.88|39.88|39.88|39.88|39.88|39.88|39.88|39.88|0
1629122420000|2021-08-16 14:00:20|39.96|39.96|39.87|39.87|39.96|39.96|39.87|39.87|0
1629122430000|2021-08-16 14:00:30|39.83|39.83|39.83|39.83|39.83|39.83|39.83|39.83|0
1629122440000|2021-08-16 14:00:40|39.88|39.88|39.9|39.9|39.9|39.9|39.88|39.88|0
1629122450000|2021-08-16 14:00:50|39.91|39.91|39.9|39.9|39.91|39.91|39.9|39.9|0
1629122460000|2021-08-16 14:01:00|39.93|39.93|39.93|39.93|39.93|39.93|39.93|39.93|0
1629122470000|2021-08-16 14:01:10|39.92|39.92|39.93|39.93|39.93|39.93|39.92|39.92|0
1629122480000|2021-08-16 14:01:20|39.94|39.94|39.9|39.9|39.94|39.94|39.9|39.9|0
1629122490000|2021-08-16 14:01:30|39.86|39.86|39.88|39.88|39.88|39.88|39.86|39.86|0
1629122500000|2021-08-16 14:01:40|39.9|39.9|39.87|39.87|39.9|39.9|39.87|39.87|0
1629122510000|2021-08-16 14:01:50|39.9|39.9|39.9|39.9|39.9|39.9|39.9|39.9|0
1629122520000|2021-08-16 14:02:00|40.01|40.01|39.97|39.97|40.01|40.01|39.97|39.97|0
1629122530000|2021-08-16 14:02:10|39.95|39.95|39.93|39.93|39.95|39.95|39.93|39.93|0
1629122540000|2021-08-16 14:02:20|40.34|40.34|40.29|40.29|40.34|40.34|40.29|40.29|0
1629122550000|2021-08-16 14:02:30|40.2|40.2|40.24|40.24|40.24|40.24|40.2|40.2|0
1629122560000|2021-08-16 14:02:40|40.28|40.28|40.16|40.16|40.28|40.28|40.16|40.16|0
1629122570000|2021-08-16 14:02:50|40.21|40.21|40.24|40.24|40.24|40.24|40.21|40.21|0
1629122580000|2021-08-16 14:03:00|40.21|40.21|40.24|40.24|40.24|40.24|40.21|40.21|0
1629122590000|2021-08-16 14:03:10|40.21|40.21|40.21|40.21|40.21|40.21|40.21|40.21|0
1629122600000|2021-08-16 14:03:20|40.2|40.2|40.22|40.22|40.22|40.22|40.2|40.2|0
1629122610000|2021-08-16 14:03:30|40.01|40.01|40.06|40.06|40.06|40.06|40.01|40.01|0
1629122620000|2021-08-16 14:03:40|40.08|40.08|40.08|40.08|40.08|40.08|40.08|40.08|0
1629122630000|2021-08-16 14:03:50|40.09|40.09|40.1|40.1|40.1|40.1|40.09|40.09|0
1629122640000|2021-08-16 14:04:00|40.07|40.07|40.09|40.09|40.09|40.09|40.07|40.07|0
1629122650000|2021-08-16 14:04:10|40.05|40.05|40.07|40.07|40.07|40.07|40.05|40.05|0
1629122660000|2021-08-16 14:04:20|40.09|40.09|40.07|40.07|40.09|40.09|40.07|40.07|0
1629122670000|2021-08-16 14:04:30|40.1|40.1|40.1|40.1|40.1|40.1|40.1|40.1|0
1629122680000|2021-08-16 14:04:40|40.11|40.11|40.11|40.11|40.11|40.11|40.11|40.11|0
1629122690000|2021-08-16 14:04:50|40.19|40.19|40.19|40.19|40.19|40.19|40.19|40.19|0
1629122700000|2021-08-16 14:05:00|40.18|40.18|40.1|40.1|40.18|40.18|40.1|40.1|0
1629122710000|2021-08-16 14:05:10|40.11|40.11|40.06|40.06|40.11|40.11|40.06|40.06|0
1629122720000|2021-08-16 14:05:20|40.13|40.13|40.13|40.13|40.13|40.13|40.13|40.13|0
1629122730000|2021-08-16 14:05:30|40.09|40.09|40.1|40.1|40.1|40.1|40.09|40.09|0
1629122740000|2021-08-16 14:05:40|40.07|40.07|40.08|40.08|40.08|40.08|40.07|40.07|0
1629122750000|2021-08-16 14:05:50|40.07|40.07|40.08|40.08|40.08|40.08|40.07|40.07|0
1629122760000|2021-08-16 14:06:00|40.06|40.06|40.04|40.04|40.06|40.06|40.04|40.04|0
1629122770000|2021-08-16 14:06:10|40.03|40.03|39.96|39.96|40.03|40.03|39.96|39.96|0
1629122780000|2021-08-16 14:06:20|39.92|39.92|39.93|39.93|39.93|39.93|39.92|39.92|0
1629122790000|2021-08-16 14:06:30|39.95|39.95|39.93|39.93|39.95|39.95|39.93|39.93|0
1629122810000|2021-08-16 14:06:50|39.95|39.95|39.9|39.9|39.95|39.95|39.9|39.9|0
1629122820000|2021-08-16 14:07:00|39.88|39.88|39.91|39.91|39.91|39.91|39.88|39.88|0
1629122830000|2021-08-16 14:07:10|39.9|39.9|39.9|39.9|39.9|39.9|39.9|39.9|0
1629122840000|2021-08-16 14:07:20|39.93|39.93|39.88|39.88|39.93|39.93|39.88|39.88|0
1629122850000|2021-08-16 14:07:30|39.9|39.9|39.9|39.9|39.9|39.9|39.9|39.9|0
1629122860000|2021-08-16 14:07:40|39.88|39.88|39.88|39.88|39.88|39.88|39.88|39.88|0
1629122870000|2021-08-16 14:07:50|39.89|39.89|39.9|39.9|39.9|39.9|39.89|39.89|0
1629122880000|2021-08-16 14:08:00|39.89|39.89|39.9|39.9|39.9|39.9|39.89|39.89|0
1629122890000|2021-08-16 14:08:10|39.89|39.89|39.88|39.88|39.89|39.89|39.88|39.88|0
1629122900000|2021-08-16 14:08:20|39.87|39.87|39.87|39.87|39.87|39.87|39.87|39.87|0
1629122910000|2021-08-16 14:08:30|39.9|39.9|39.89|39.89|39.9|39.9|39.89|39.89|0
1629122920000|2021-08-16 14:08:40|39.85|39.85|39.86|39.86|39.86|39.86|39.85|39.85|0
1629122930000|2021-08-16 14:08:50|39.85|39.85|39.8|39.8|39.85|39.85|39.8|39.8|0
1629122940000|2021-08-16 14:09:00|39.84|39.84|39.84|39.84|39.84|39.84|39.84|39.84|0
1629122950000|2021-08-16 14:09:10|39.81|39.81|39.78|39.78|39.81|39.81|39.78|39.78|0
1629122960000|2021-08-16 14:09:20|39.79|39.79|39.74|39.74|39.79|39.79|39.74|39.74|0
1629122970000|2021-08-16 14:09:30|39.7|39.7|39.69|39.69|39.7|39.7|39.69|39.69|0
1629122980000|2021-08-16 14:09:40|39.68|39.68|39.68|39.68|39.68|39.68|39.68|39.68|0
1629122990000|2021-08-16 14:09:50|39.76|39.76|39.81|39.81|39.81|39.81|39.76|39.76|0
1629123000000|2021-08-16 14:10:00|39.77|39.77|39.82|39.82|39.82|39.82|39.77|39.77|0
1629123010000|2021-08-16 14:10:10|39.79|39.79|39.8|39.8|39.8|39.8|39.79|39.79|0
1629123020000|2021-08-16 14:10:20|39.78|39.78|39.77|39.77|39.78|39.78|39.77|39.77|0
1629123030000|2021-08-16 14:10:30|39.8|39.8|39.78|39.78|39.8|39.8|39.78|39.78|0
1629123040000|2021-08-16 14:10:40|39.74|39.74|39.73|39.73|39.74|39.74|39.73|39.73|0
1629123050000|2021-08-16 14:10:50|39.77|39.77|39.77|39.77|39.77|39.77|39.77|39.77|0
1629123060000|2021-08-16 14:11:00|39.75|39.75|39.69|39.69|39.75|39.75|39.69|39.69|0
1629123070000|2021-08-16 14:11:10|39.71|39.71|39.74|39.74|39.74|39.74|39.71|39.71|0
1629123080000|2021-08-16 14:11:20|39.69|39.69|39.69|39.69|39.69|39.69|39.69|39.69|0
1629123090000|2021-08-16 14:11:30|39.72|39.72|39.73|39.73|39.73|39.73|39.72|39.72|0
1629123100000|2021-08-16 14:11:40|39.68|39.68|39.69|39.69|39.69|39.69|39.68|39.68|0
1629123110000|2021-08-16 14:11:50|39.67|39.67|39.67|39.67|39.67|39.67|39.67|39.67|0
1629123120000|2021-08-16 14:12:00|39.73|39.73|39.7|39.7|39.73|39.73|39.7|39.7|0
1629123130000|2021-08-16 14:12:10|39.69|39.69|39.73|39.73|39.73|39.73|39.69|39.69|0
1629123140000|2021-08-16 14:12:20|39.72|39.72|39.72|39.72|39.72|39.72|39.72|39.72|0
1629123150000|2021-08-16 14:12:30|39.78|39.78|39.78|39.78|39.78|39.78|39.78|39.78|0
1629123160000|2021-08-16 14:12:40|39.81|39.81|39.83|39.83|39.83|39.83|39.81|39.81|0
1629123170000|2021-08-16 14:12:50|39.85|39.85|39.83|39.83|39.85|39.85|39.83|39.83|0
1629123180000|2021-08-16 14:13:00|39.81|39.81|39.73|39.73|39.81|39.81|39.73|39.73|0
1629123190000|2021-08-16 14:13:10|39.72|39.72|39.72|39.72|39.72|39.72|39.72|39.72|0
1629123200000|2021-08-16 14:13:20|39.73|39.73|39.69|39.69|39.73|39.73|39.69|39.69|0
1629123210000|2021-08-16 14:13:30|39.7|39.7|39.69|39.69|39.7|39.7|39.69|39.69|0
1629123220000|2021-08-16 14:13:40|39.72|39.72|39.72|39.72|39.72|39.72|39.72|39.72|0
1629123230000|2021-08-16 14:13:50|39.74|39.74|39.77|39.77|39.77|39.77|39.74|39.74|0
1629123240000|2021-08-16 14:14:00|39.74|39.74|39.71|39.71|39.74|39.74|39.71|39.71|0
1629123250000|2021-08-16 14:14:10|39.75|39.75|39.76|39.76|39.76|39.76|39.75|39.75|0
1629123260000|2021-08-16 14:14:20|39.78|39.78|39.75|39.75|39.78|39.78|39.75|39.75|0
1629123270000|2021-08-16 14:14:30|39.79|39.79|39.8|39.8|39.8|39.8|39.79|39.79|0
1629123280000|2021-08-16 14:14:40|39.74|39.74|39.71|39.71|39.74|39.74|39.71|39.71|0
1629123290000|2021-08-16 14:14:50|39.74|39.74|39.69|39.69|39.74|39.74|39.69|39.69|0
1629123300000|2021-08-16 14:15:00|39.68|39.68|39.67|39.67|39.68|39.68|39.67|39.67|0
1629123310000|2021-08-16 14:15:10|39.66|39.66|39.72|39.72|39.72|39.72|39.66|39.66|0
1629123320000|2021-08-16 14:15:20|39.68|39.68|39.68|39.68|39.68|39.68|39.68|39.68|0
1629123330000|2021-08-16 14:15:30|39.64|39.64|39.66|39.66|39.66|39.66|39.64|39.64|0
1629123340000|2021-08-16 14:15:40|39.57|39.57|39.5|39.5|39.57|39.57|39.5|39.5|0
1629123350000|2021-08-16 14:15:50|39.49|39.49|39.55|39.55|39.55|39.55|39.49|39.49|0
1629123360000|2021-08-16 14:16:00|39.5|39.5|39.54|39.54|39.54|39.54|39.5|39.5|0
1629123370000|2021-08-16 14:16:10|39.51|39.51|39.54|39.54|39.54|39.54|39.51|39.51|0
1629123380000|2021-08-16 14:16:20|39.57|39.57|39.54|39.54|39.57|39.57|39.54|39.54|0
1629123390000|2021-08-16 14:16:30|39.52|39.52|39.5|39.5|39.52|39.52|39.5|39.5|0
1629123400000|2021-08-16 14:16:40|39.53|39.53|39.49|39.49|39.53|39.53|39.49|39.49|0
1629123410000|2021-08-16 14:16:50|39.5|39.5|39.5|39.5|39.5|39.5|39.5|39.5|0
1629123420000|2021-08-16 14:17:00|39.53|39.53|39.4|39.4|39.53|39.53|39.4|39.4|0
1629123430000|2021-08-16 14:17:10|39.54|39.54|39.54|39.54|39.54|39.54|39.54|39.54|0
1629123440000|2021-08-16 14:17:20|39.53|39.53|39.49|39.49|39.53|39.53|39.49|39.49|0
1629123450000|2021-08-16 14:17:30|39.53|39.53|39.53|39.53|39.53|39.53|39.53|39.53|0
1629123460000|2021-08-16 14:17:40|39.58|39.58|39.61|39.61|39.61|39.61|39.58|39.58|0
1629123470000|2021-08-16 14:17:50|39.64|39.64|39.64|39.64|39.64|39.64|39.64|39.64|0
1629123480000|2021-08-16 14:18:00|39.7|39.7|39.69|39.69|39.7|39.7|39.69|39.69|0
1629123490000|2021-08-16 14:18:10|39.72|39.72|39.71|39.71|39.72|39.72|39.71|39.71|0
1629123500000|2021-08-16 14:18:20|39.72|39.72|39.78|39.78|39.78|39.78|39.72|39.72|0
1629123510000|2021-08-16 14:18:30|39.77|39.77|39.76|39.76|39.77|39.77|39.76|39.76|0
1629123520000|2021-08-16 14:18:40|39.73|39.73|39.64|39.64|39.73|39.73|39.64|39.64|0
1629123530000|2021-08-16 14:18:50|39.69|39.69|39.69|39.69|39.69|39.69|39.69|39.69|0
1629123540000|2021-08-16 14:19:00|39.66|39.66|39.66|39.66|39.66|39.66|39.66|39.66|0
1629123550000|2021-08-16 14:19:10|39.69|39.69|39.74|39.74|39.74|39.74|39.69|39.69|0
1629123560000|2021-08-16 14:19:20|39.77|39.77|39.73|39.73|39.77|39.77|39.73|39.73|0
1629123570000|2021-08-16 14:19:30|39.76|39.76|39.82|39.82|39.82|39.82|39.76|39.76|0
1629123580000|2021-08-16 14:19:40|39.79|39.79|39.82|39.82|39.82|39.82|39.79|39.79|0
1629123590000|2021-08-16 14:19:50|39.65|39.65|39.78|39.78|39.78|39.78|39.65|39.65|0
1629123600000|2021-08-16 14:20:00|39.75|39.75|39.74|39.74|39.75|39.75|39.74|39.74|0
1629123610000|2021-08-16 14:20:10|39.77|39.77|39.64|39.64|39.77|39.77|39.64|39.64|0
1629123620000|2021-08-16 14:20:20|39.63|39.63|39.63|39.63|39.63|39.63|39.63|39.63|0
1629123630000|2021-08-16 14:20:30|39.59|39.59|39.6|39.6|39.6|39.6|39.59|39.59|0
1629123640000|2021-08-16 14:20:40|39.56|39.56|39.51|39.51|39.56|39.56|39.51|39.51|0
1629123650000|2021-08-16 14:20:50|39.54|39.54|39.52|39.52|39.54|39.54|39.52|39.52|0
1629123660000|2021-08-16 14:21:00|39.57|39.57|39.54|39.54|39.57|39.57|39.54|39.54|0
1629123670000|2021-08-16 14:21:10|39.64|39.64|39.65|39.65|39.65|39.65|39.64|39.64|0
1629123680000|2021-08-16 14:21:20|39.64|39.64|39.62|39.62|39.64|39.64|39.62|39.62|0
1629123690000|2021-08-16 14:21:30|39.61|39.61|39.61|39.61|39.61|39.61|39.61|39.61|0
1629123700000|2021-08-16 14:21:40|39.56|39.56|39.53|39.53|39.56|39.56|39.53|39.53|0
1629123710000|2021-08-16 14:21:50|39.54|39.54|39.53|39.53|39.54|39.54|39.53|39.53|0
1629123720000|2021-08-16 14:22:00|39.5|39.5|39.5|39.5|39.5|39.5|39.5|39.5|0
1629123730000|2021-08-16 14:22:10|39.53|39.53|39.52|39.52|39.53|39.53|39.52|39.52|0
1629123740000|2021-08-16 14:22:20|39.51|39.51|39.51|39.51|39.51|39.51|39.51|39.51|0
1629123750000|2021-08-16 14:22:30|39.48|39.48|39.46|39.46|39.48|39.48|39.46|39.46|0
1629123760000|2021-08-16 14:22:40|39.4|39.4|39.44|39.44|39.44|39.44|39.4|39.4|0
1629123770000|2021-08-16 14:22:50|39.49|39.49|39.49|39.49|39.49|39.49|39.49|39.49|0
1629123780000|2021-08-16 14:23:00|39.42|39.42|39.45|39.45|39.45|39.45|39.42|39.42|0
1629123790000|2021-08-16 14:23:10|39.42|39.42|39.4|39.4|39.42|39.42|39.4|39.4|0
1629123800000|2021-08-16 14:23:20|39.38|39.38|39.42|39.42|39.42|39.42|39.38|39.38|0
1629123810000|2021-08-16 14:23:30|39.4|39.4|39.31|39.31|39.4|39.4|39.31|39.31|0
1629123820000|2021-08-16 14:23:40|39.44|39.44|39.41|39.41|39.44|39.44|39.41|39.41|0
1629123830000|2021-08-16 14:23:50|39.52|39.52|39.53|39.53|39.53|39.53|39.52|39.52|0
1629123840000|2021-08-16 14:24:00|39.52|39.52|39.49|39.49|39.52|39.52|39.49|39.49|0
1629123850000|2021-08-16 14:24:10|39.56|39.56|39.77|39.77|39.77|39.77|39.56|39.56|0
1629123860000|2021-08-16 14:24:20|39.71|39.71|39.59|39.59|39.71|39.71|39.59|39.59|0
1629123870000|2021-08-16 14:24:30|39.61|39.61|39.54|39.54|39.61|39.61|39.54|39.54|0
1629123880000|2021-08-16 14:24:40|39.53|39.53|39.57|39.57|39.57|39.57|39.53|39.53|0
1629123890000|2021-08-16 14:24:50|39.59|39.59|39.54|39.54|39.59|39.59|39.54|39.54|0
1629123900000|2021-08-16 14:25:00|39.56|39.56|39.58|39.58|39.58|39.58|39.56|39.56|0
1629123910000|2021-08-16 14:25:10|39.6|39.6|39.59|39.59|39.6|39.6|39.59|39.59|0
1629123920000|2021-08-16 14:25:20|39.66|39.66|39.58|39.58|39.66|39.66|39.58|39.58|0
1629123930000|2021-08-16 14:25:30|39.59|39.59|39.59|39.59|39.59|39.59|39.59|39.59|0
1629123940000|2021-08-16 14:25:40|39.61|39.61|39.64|39.64|39.64|39.64|39.61|39.61|0
1629123950000|2021-08-16 14:25:50|39.75|39.75|39.77|39.77|39.77|39.77|39.75|39.75|0
1629123960000|2021-08-16 14:26:00|39.75|39.75|39.76|39.76|39.76|39.76|39.75|39.75|0
1629123970000|2021-08-16 14:26:10|39.75|39.75|39.78|39.78|39.78|39.78|39.75|39.75|0
1629123980000|2021-08-16 14:26:20|39.72|39.72|39.7|39.7|39.72|39.72|39.7|39.7|0
1629123990000|2021-08-16 14:26:30|39.76|39.76|39.82|39.82|39.82|39.82|39.76|39.76|0
1629124000000|2021-08-16 14:26:40|39.76|39.76|39.7|39.7|39.76|39.76|39.7|39.7|0
1629124010000|2021-08-16 14:26:50|39.78|39.78|39.82|39.82|39.82|39.82|39.78|39.78|0
1629124020000|2021-08-16 14:27:00|39.79|39.79|39.79|39.79|39.79|39.79|39.79|39.79|0
1629124030000|2021-08-16 14:27:10|39.92|39.92|40.02|40.02|40.02|40.02|39.92|39.92|0
1629124040000|2021-08-16 14:27:20|39.97|39.97|39.97|39.97|39.97|39.97|39.97|39.97|0
1629124050000|2021-08-16 14:27:30|40.03|40.03|40.07|40.07|40.07|40.07|40.03|40.03|0
1629124060000|2021-08-16 14:27:40|40.09|40.09|40.03|40.03|40.09|40.09|40.03|40.03|0
1629124070000|2021-08-16 14:27:50|40.07|40.07|40.08|40.08|40.08|40.08|40.07|40.07|0
1629124080000|2021-08-16 14:28:00|40.1|40.1|40.24|40.24|40.24|40.24|40.1|40.1|0
1629124090000|2021-08-16 14:28:10|40.32|40.32|40.38|40.38|40.38|40.38|40.32|40.32|0
1629124100000|2021-08-16 14:28:20|40.34|40.34|40.32|40.32|40.34|40.34|40.32|40.32|0
1629124110000|2021-08-16 14:28:30|40.3|40.3|40.32|40.32|40.32|40.32|40.3|40.3|0
1629124120000|2021-08-16 14:28:40|40.35|40.35|40.24|40.24|40.35|40.35|40.24|40.24|0
1629124130000|2021-08-16 14:28:50|40.26|40.26|40.28|40.28|40.28|40.28|40.26|40.26|0
1629124140000|2021-08-16 14:29:00|40.2|40.2|40.2|40.2|40.2|40.2|40.2|40.2|0
1629124150000|2021-08-16 14:29:10|40.11|40.11|40.14|40.14|40.14|40.14|40.11|40.11|0
1629124160000|2021-08-16 14:29:20|40.16|40.16|40.14|40.14|40.16|40.16|40.14|40.14|0
1629124170000|2021-08-16 14:29:30|40.12|40.12|40.14|40.14|40.14|40.14|40.12|40.12|0
1629124180000|2021-08-16 14:29:40|40.15|40.15|40.13|40.13|40.15|40.15|40.13|40.13|0
1629124190000|2021-08-16 14:29:50|40.14|40.14|40.12|40.12|40.14|40.14|40.12|40.12|0
1629124200000|2021-08-16 14:30:00|40.18|40.18|40.2|40.2|40.2|40.2|40.18|40.18|0
1629124210000|2021-08-16 14:30:10|40.13|40.13|40.05|40.05|40.13|40.13|40.05|40.05|0
1629124220000|2021-08-16 14:30:20|39.98|39.98|39.93|39.93|39.98|39.98|39.93|39.93|0
1629124230000|2021-08-16 14:30:30|40|40|39.97|39.97|40|40|39.97|39.97|0
1629124240000|2021-08-16 14:30:40|39.95|39.95|40|40|40|40|39.95|39.95|0
1629124250000|2021-08-16 14:30:50|40.03|40.03|40|40|40.03|40.03|40|40|0
1629124260000|2021-08-16 14:31:00|39.99|39.99|39.99|39.99|39.99|39.99|39.99|39.99|0
1629124270000|2021-08-16 14:31:10|40.01|40.01|40.06|40.06|40.06|40.06|40.01|40.01|0
1629124280000|2021-08-16 14:31:20|40.05|40.05|40.06|40.06|40.06|40.06|40.05|40.05|0
1629124290000|2021-08-16 14:31:30|40.05|40.05|40.07|40.07|40.07|40.07|40.05|40.05|0
1629124300000|2021-08-16 14:31:40|40.08|40.08|40.07|40.07|40.08|40.08|40.07|40.07|0
1629124310000|2021-08-16 14:31:50|40.03|40.03|40.06|40.06|40.06|40.06|40.03|40.03|0
1629124320000|2021-08-16 14:32:00|40.08|40.08|40.09|40.09|40.09|40.09|40.08|40.08|0
1629124330000|2021-08-16 14:32:10|40.04|40.04|40.09|40.09|40.09|40.09|40.04|40.04|0
1629124340000|2021-08-16 14:32:20|40.02|40.02|40.02|40.02|40.02|40.02|40.02|40.02|0
1629124350000|2021-08-16 14:32:30|39.97|39.97|40.02|40.02|40.02|40.02|39.97|39.97|0
1629124360000|2021-08-16 14:32:40|40.01|40.01|39.99|39.99|40.01|40.01|39.99|39.99|0
1629124370000|2021-08-16 14:32:50|40.04|40.04|40.04|40.04|40.04|40.04|40.04|40.04|0
1629124380000|2021-08-16 14:33:00|40.09|40.09|40.09|40.09|40.09|40.09|40.09|40.09|0
1629124390000|2021-08-16 14:33:10|40.11|40.11|40.09|40.09|40.11|40.11|40.09|40.09|0
1629124400000|2021-08-16 14:33:20|40.1|40.1|40.1|40.1|40.1|40.1|40.1|40.1|0
1629124410000|2021-08-16 14:33:30|40.07|40.07|40.08|40.08|40.08|40.08|40.07|40.07|0
1629124420000|2021-08-16 14:33:40|40.04|40.04|40.04|40.04|40.04|40.04|40.04|40.04|0
1629124430000|2021-08-16 14:33:50|40.06|40.06|40.08|40.08|40.08|40.08|40.06|40.06|0
1629124440000|2021-08-16 14:34:00|40.1|40.1|40.12|40.12|40.12|40.12|40.1|40.1|0
1629124450000|2021-08-16 14:34:10|40.05|40.05|40.07|40.07|40.07|40.07|40.05|40.05|0
1629124460000|2021-08-16 14:34:20|40.08|40.08|40.07|40.07|40.08|40.08|40.07|40.07|0
1629124470000|2021-08-16 14:34:30|39.99|39.99|40.06|40.06|40.06|40.06|39.99|39.99|0
1629124480000|2021-08-16 14:34:40|40.01|40.01|40.09|40.09|40.09|40.09|40.01|40.01|0
1629124490000|2021-08-16 14:34:50|40.05|40.05|40.03|40.03|40.05|40.05|40.03|40.03|0
1629124500000|2021-08-16 14:35:00|40.04|40.04|40.1|40.1|40.1|40.1|40.04|40.04|0
1629124510000|2021-08-16 14:35:10|40.16|40.16|40.16|40.16|40.16|40.16|40.16|40.16|0
1629124520000|2021-08-16 14:35:20|40.14|40.14|40.16|40.16|40.16|40.16|40.14|40.14|0
1629124530000|2021-08-16 14:35:30|40.19|40.19|40.16|40.16|40.19|40.19|40.16|40.16|0
1629124540000|2021-08-16 14:35:40|40.19|40.19|40.19|40.19|40.19|40.19|40.19|40.19|0
1629124550000|2021-08-16 14:35:50|40.12|40.12|40.17|40.17|40.17|40.17|40.12|40.12|0
1629124560000|2021-08-16 14:36:00|40.23|40.23|40.21|40.21|40.23|40.23|40.21|40.21|0
1629124570000|2021-08-16 14:36:10|40.23|40.23|40.2|40.2|40.23|40.23|40.2|40.2|0
1629124590000|2021-08-16 14:36:30|40.17|40.17|40.24|40.24|40.24|40.24|40.17|40.17|0
1629124600000|2021-08-16 14:36:40|40.21|40.21|40.17|40.17|40.21|40.21|40.17|40.17|0
1629124610000|2021-08-16 14:36:50|40.2|40.2|40.14|40.14|40.2|40.2|40.14|40.14|0
1629124620000|2021-08-16 14:37:00|40.13|40.13|40.07|40.07|40.13|40.13|40.07|40.07|0
1629124640000|2021-08-16 14:37:20|40.11|40.11|40.16|40.16|40.16|40.16|40.11|40.11|0
1629124650000|2021-08-16 14:37:30|40.07|40.07|40.15|40.15|40.15|40.15|40.07|40.07|0
1629124660000|2021-08-16 14:37:40|40.11|40.11|40.11|40.11|40.11|40.11|40.11|40.11|0
1629124670000|2021-08-16 14:37:50|40.1|40.1|40.1|40.1|40.1|40.1|40.1|40.1|0
1629124680000|2021-08-16 14:38:00|40.11|40.11|40.11|40.11|40.11|40.11|40.11|40.11|0
1629124690000|2021-08-16 14:38:10|40.14|40.14|40.15|40.15|40.15|40.15|40.14|40.14|0
1629124700000|2021-08-16 14:38:20|40.07|40.07|40.15|40.15|40.15|40.15|40.07|40.07|0
1629124710000|2021-08-16 14:38:30|40.18|40.18|40.18|40.18|40.18|40.18|40.18|40.18|0
1629124720000|2021-08-16 14:38:40|40.16|40.16|40.12|40.12|40.16|40.16|40.12|40.12|0
1629124730000|2021-08-16 14:38:50|40.16|40.16|40.13|40.13|40.16|40.16|40.13|40.13|0
1629124740000|2021-08-16 14:39:00|40.11|40.11|40.13|40.13|40.13|40.13|40.11|40.11|0
1629124750000|2021-08-16 14:39:10|40.14|40.14|40.14|40.14|40.14|40.14|40.14|40.14|0
1629124760000|2021-08-16 14:39:20|40.12|40.12|40.15|40.15|40.15|40.15|40.12|40.12|0
1629124770000|2021-08-16 14:39:30|40.16|40.16|40.16|40.16|40.16|40.16|40.16|40.16|0
1629124780000|2021-08-16 14:39:40|40.17|40.17|40.19|40.19|40.19|40.19|40.17|40.17|0
1629124790000|2021-08-16 14:39:50|40.11|40.11|40.15|40.15|40.15|40.15|40.11|40.11|0
1629124800000|2021-08-16 14:40:00|40.11|40.11|40.18|40.18|40.18|40.18|40.11|40.11|0
1629124810000|2021-08-16 14:40:10|40.15|40.15|40.18|40.18|40.18|40.18|40.15|40.15|0
1629124820000|2021-08-16 14:40:20|40.2|40.2|40.2|40.2|40.2|40.2|40.2|40.2|0
1629124830000|2021-08-16 14:40:30|40.13|40.13|40.14|40.14|40.14|40.14|40.13|40.13|0
1629124840000|2021-08-16 14:40:40|40.15|40.15|40.18|40.18|40.18|40.18|40.15|40.15|0
1629124850000|2021-08-16 14:40:50|40.14|40.14|40.14|40.14|40.14|40.14|40.14|40.14|0
1629124860000|2021-08-16 14:41:00|40.12|40.12|40|40|40.12|40.12|40|40|0
1629124870000|2021-08-16 14:41:10|40.01|40.01|40.06|40.06|40.06|40.06|40.01|40.01|0
1629124880000|2021-08-16 14:41:20|40.12|40.12|40.11|40.11|40.12|40.12|40.11|40.11|0
1629124890000|2021-08-16 14:41:30|40.15|40.15|40.06|40.06|40.15|40.15|40.06|40.06|0
1629124900000|2021-08-16 14:41:40|40.05|40.05|40.01|40.01|40.05|40.05|40.01|40.01|0
1629124910000|2021-08-16 14:41:50|40.07|40.07|40.07|40.07|40.07|40.07|40.07|40.07|0
1629124920000|2021-08-16 14:42:00|40.11|40.11|40.11|40.11|40.11|40.11|40.11|40.11|0
1629124930000|2021-08-16 14:42:10|40.07|40.07|40.11|40.11|40.11|40.11|40.07|40.07|0
1629124940000|2021-08-16 14:42:20|40.09|40.09|40.14|40.14|40.14|40.14|40.09|40.09|0
1629124950000|2021-08-16 14:42:30|40.13|40.13|40.13|40.13|40.13|40.13|40.13|40.13|0
1629124960000|2021-08-16 14:42:40|40.07|40.07|40.15|40.15|40.15|40.15|40.07|40.07|0
1629124970000|2021-08-16 14:42:50|40.07|40.07|40.11|40.11|40.11|40.11|40.07|40.07|0
1629124980000|2021-08-16 14:43:00|40.1|40.1|40.08|40.08|40.1|40.1|40.08|40.08|0
1629124990000|2021-08-16 14:43:10|40.07|40.07|40.09|40.09|40.09|40.09|40.07|40.07|0
1629125000000|2021-08-16 14:43:20|40.08|40.08|40.11|40.11|40.11|40.11|40.08|40.08|0
1629125010000|2021-08-16 14:43:30|40.03|40.03|40.07|40.07|40.07|40.07|40.03|40.03|0
1629125020000|2021-08-16 14:43:40|40.05|40.05|40.05|40.05|40.05|40.05|40.05|40.05|0
1629125030000|2021-08-16 14:43:50|40.08|40.08|40.05|40.05|40.08|40.08|40.05|40.05|0
1629125050000|2021-08-16 14:44:10|40.1|40.1|40.1|40.1|40.1|40.1|40.1|40.1|0
1629125060000|2021-08-16 14:44:20|40.08|40.08|40.08|40.08|40.08|40.08|40.08|40.08|0
1629125070000|2021-08-16 14:44:30|40.09|40.09|40.1|40.1|40.1|40.1|40.09|40.09|0
1629125080000|2021-08-16 14:44:40|40.09|40.09|40.15|40.15|40.15|40.15|40.09|40.09|0
1629125090000|2021-08-16 14:44:50|40.14|40.14|40.12|40.12|40.14|40.14|40.12|40.12|0
1629125100000|2021-08-16 14:45:00|40.1|40.1|40.1|40.1|40.1|40.1|40.1|40.1|0
1629125110000|2021-08-16 14:45:10|40.13|40.13|40.13|40.13|40.13|40.13|40.13|40.13|0
1629125120000|2021-08-16 14:45:20|40.1|40.1|40.14|40.14|40.14|40.14|40.1|40.1|0
1629125130000|2021-08-16 14:45:30|40.12|40.12|40.12|40.12|40.12|40.12|40.12|40.12|0
1629125140000|2021-08-16 14:45:40|40.13|40.13|40.15|40.15|40.15|40.15|40.13|40.13|0
1629125160000|2021-08-16 14:46:00|40.16|40.16|40.11|40.11|40.16|40.16|40.11|40.11|0
1629125170000|2021-08-16 14:46:10|40.1|40.1|40.1|40.1|40.1|40.1|40.1|40.1|0
1629125180000|2021-08-16 14:46:20|40.08|40.08|40.08|40.08|40.08|40.08|40.08|40.08|0
1629125190000|2021-08-16 14:46:30|40.1|40.1|40.07|40.07|40.1|40.1|40.07|40.07|0
1629125210000|2021-08-16 14:46:50|40.1|40.1|40.04|40.04|40.1|40.1|40.04|40.04|0
1629125230000|2021-08-16 14:47:10|40.07|40.07|40.07|40.07|40.07|40.07|40.07|40.07|0
1629125240000|2021-08-16 14:47:20|40.08|40.08|40.07|40.07|40.08|40.08|40.07|40.07|0
1629125250000|2021-08-16 14:47:30|40.06|40.06|40.01|40.01|40.06|40.06|40.01|40.01|0
1629125260000|2021-08-16 14:47:40|40.07|40.07|39.84|39.84|40.07|40.07|39.84|39.84|0
1629125270000|2021-08-16 14:47:50|39.83|39.83|39.89|39.89|39.89|39.89|39.83|39.83|0
1629125280000|2021-08-16 14:48:00|39.87|39.87|39.87|39.87|39.87|39.87|39.87|39.87|0
1629125290000|2021-08-16 14:48:10|39.88|39.88|39.92|39.92|39.92|39.92|39.88|39.88|0
1629125300000|2021-08-16 14:48:20|39.87|39.87|39.91|39.91|39.91|39.91|39.87|39.87|0
1629125310000|2021-08-16 14:48:30|39.88|39.88|39.95|39.95|39.95|39.95|39.88|39.88|0
1629125320000|2021-08-16 14:48:40|39.91|39.91|39.91|39.91|39.91|39.91|39.91|39.91|0
1629125330000|2021-08-16 14:48:50|39.93|39.93|39.94|39.94|39.94|39.94|39.93|39.93|0
1629125340000|2021-08-16 14:49:00|39.93|39.93|39.93|39.93|39.93|39.93|39.93|39.93|0
1629125350000|2021-08-16 14:49:10|39.97|39.97|39.97|39.97|39.97|39.97|39.97|39.97|0
1629125360000|2021-08-16 14:49:20|39.95|39.95|39.92|39.92|39.95|39.95|39.92|39.92|0
1629125370000|2021-08-16 14:49:30|39.97|39.97|39.95|39.95|39.97|39.97|39.95|39.95|0
1629125380000|2021-08-16 14:49:40|39.97|39.97|40.01|40.01|40.01|40.01|39.97|39.97|0
1629125390000|2021-08-16 14:49:50|39.95|39.95|39.97|39.97|39.97|39.97|39.95|39.95|0
1629125400000|2021-08-16 14:50:00|39.99|39.99|39.97|39.97|39.99|39.99|39.97|39.97|0
1629125410000|2021-08-16 14:50:10|40.05|40.05|40.01|40.01|40.05|40.05|40.01|40.01|0
1629125420000|2021-08-16 14:50:20|40.05|40.05|40.07|40.07|40.07|40.07|40.05|40.05|0
1629125430000|2021-08-16 14:50:30|40.1|40.1|40.09|40.09|40.1|40.1|40.09|40.09|0
1629125440000|2021-08-16 14:50:40|40.05|40.05|40.08|40.08|40.08|40.08|40.05|40.05|0
1629125450000|2021-08-16 14:50:50|40.11|40.11|40.08|40.08|40.11|40.11|40.08|40.08|0
1629125460000|2021-08-16 14:51:00|40.1|40.1|40.1|40.1|40.1|40.1|40.1|40.1|0
1629125480000|2021-08-16 14:51:20|40.09|40.09|40.09|40.09|40.09|40.09|40.09|40.09|0
1629125490000|2021-08-16 14:51:30|40.08|40.08|40.05|40.05|40.08|40.08|40.05|40.05|0
1629125500000|2021-08-16 14:51:40|40.1|40.1|40.07|40.07|40.1|40.1|40.07|40.07|0
1629125510000|2021-08-16 14:51:50|40.06|40.06|40.08|40.08|40.08|40.08|40.06|40.06|0
1629125520000|2021-08-16 14:52:00|40.1|40.1|40.1|40.1|40.1|40.1|40.1|40.1|0
1629125530000|2021-08-16 14:52:10|40.11|40.11|40.18|40.18|40.18|40.18|40.11|40.11|0
1629125540000|2021-08-16 14:52:20|40.16|40.16|40.14|40.14|40.16|40.16|40.14|40.14|0
1629125550000|2021-08-16 14:52:30|40.16|40.16|40.18|40.18|40.18|40.18|40.16|40.16|0
1629125560000|2021-08-16 14:52:40|40.16|40.16|40.18|40.18|40.18|40.18|40.16|40.16|0
1629125570000|2021-08-16 14:52:50|40.16|40.16|40.17|40.17|40.17|40.17|40.16|40.16|0
1629125580000|2021-08-16 14:53:00|40.2|40.2|40.21|40.21|40.21|40.21|40.2|40.2|0
1629125590000|2021-08-16 14:53:10|40.2|40.2|40.16|40.16|40.2|40.2|40.16|40.16|0
1629125600000|2021-08-16 14:53:20|40.11|40.11|40.15|40.15|40.15|40.15|40.11|40.11|0
1629125610000|2021-08-16 14:53:30|40.16|40.16|40.16|40.16|40.16|40.16|40.16|40.16|0
1629125620000|2021-08-16 14:53:40|40.19|40.19|40.19|40.19|40.19|40.19|40.19|40.19|0
1629125630000|2021-08-16 14:53:50|40.2|40.2|40.2|40.2|40.2|40.2|40.2|40.2|0
1629125640000|2021-08-16 14:54:00|40.18|40.18|40.21|40.21|40.21|40.21|40.18|40.18|0
1629125650000|2021-08-16 14:54:10|40.23|40.23|40.2|40.2|40.23|40.23|40.2|40.2|0
1629125660000|2021-08-16 14:54:20|40.21|40.21|40.22|40.22|40.22|40.22|40.21|40.21|0
1629125670000|2021-08-16 14:54:30|40.2|40.2|40.1|40.1|40.2|40.2|40.1|40.1|0
1629125680000|2021-08-16 14:54:40|40.19|40.19|40.19|40.19|40.19|40.19|40.19|40.19|0
1629125690000|2021-08-16 14:54:50|40.16|40.16|40.16|40.16|40.16|40.16|40.16|40.16|0
1629125710000|2021-08-16 14:55:10|40.13|40.13|40.13|40.13|40.13|40.13|40.13|40.13|0
1629125720000|2021-08-16 14:55:20|40.15|40.15|40.15|40.15|40.15|40.15|40.15|40.15|0
1629125730000|2021-08-16 14:55:30|40.18|40.18|40.18|40.18|40.18|40.18|40.18|40.18|0
1629125740000|2021-08-16 14:55:40|40.16|40.16|40.17|40.17|40.17|40.17|40.16|40.16|0
1629125750000|2021-08-16 14:55:50|40.16|40.16|40.17|40.17|40.17|40.17|40.16|40.16|0
1629125760000|2021-08-16 14:56:00|40.15|40.15|40.14|40.14|40.15|40.15|40.14|40.14|0
1629125770000|2021-08-16 14:56:10|40.13|40.13|40.13|40.13|40.13|40.13|40.13|40.13|0
1629125780000|2021-08-16 14:56:20|40.15|40.15|40.17|40.17|40.17|40.17|40.15|40.15|0
1629125790000|2021-08-16 14:56:30|40.16|40.16|40.16|40.16|40.16|40.16|40.16|40.16|0
1629125800000|2021-08-16 14:56:40|40.18|40.18|40.18|40.18|40.18|40.18|40.18|40.18|0
1629125810000|2021-08-16 14:56:50|40.16|40.16|40.14|40.14|40.16|40.16|40.14|40.14|0
1629125820000|2021-08-16 14:57:00|40.15|40.15|40.15|40.15|40.15|40.15|40.15|40.15|0
1629125830000|2021-08-16 14:57:10|40.16|40.16|40.18|40.18|40.18|40.18|40.16|40.16|0
1629125840000|2021-08-16 14:57:20|40.12|40.12|40.12|40.12|40.12|40.12|40.12|40.12|0
1629125850000|2021-08-16 14:57:30|40.2|40.2|40.2|40.2|40.2|40.2|40.2|40.2|0
1629125860000|2021-08-16 14:57:40|40.17|40.17|40.11|40.11|40.17|40.17|40.11|40.11|0
1629125870000|2021-08-16 14:57:50|40.16|40.16|40.16|40.16|40.16|40.16|40.16|40.16|0
1629125880000|2021-08-16 14:58:00|40.14|40.14|40.11|40.11|40.14|40.14|40.11|40.11|0
1629125890000|2021-08-16 14:58:10|40.09|40.09|40.09|40.09|40.09|40.09|40.09|40.09|0
1629125900000|2021-08-16 14:58:20|40.1|40.1|40.07|40.07|40.1|40.1|40.07|40.07|0
1629125920000|2021-08-16 14:58:40|40.03|40.03|40.06|40.06|40.06|40.06|40.03|40.03|0
1629125930000|2021-08-16 14:58:50|39.98|39.98|40.07|40.07|40.07|40.07|39.98|39.98|0
1629125940000|2021-08-16 14:59:00|40.01|40.01|40.06|40.06|40.06|40.06|40.01|40.01|0
1629125950000|2021-08-16 14:59:10|40.05|40.05|39.99|39.99|40.05|40.05|39.99|39.99|0
1629125960000|2021-08-16 14:59:20|40|40|40.07|40.07|40.07|40.07|40|40|0
1629125970000|2021-08-16 14:59:30|40.03|40.03|40.03|40.03|40.03|40.03|40.03|40.03|0
1629125980000|2021-08-16 14:59:40|40.05|40.05|40.05|40.05|40.05|40.05|40.05|40.05|0
1629125990000|2021-08-16 14:59:50|40|40|40|40|40|40|40|40|0
1629126000000|2021-08-16 15:00:00|40.02|40.02|40|40|40.02|40.02|40|40|0
1629126010000|2021-08-16 15:00:10|39.98|39.98|39.98|39.98|39.98|39.98|39.98|39.98|0
1629126020000|2021-08-16 15:00:20|39.99|39.99|40|40|40|40|39.99|39.99|0
1629126030000|2021-08-16 15:00:30|39.98|39.98|39.98|39.98|39.98|39.98|39.98|39.98|0
1629126040000|2021-08-16 15:00:40|40.04|40.04|39.95|39.95|40.04|40.04|39.95|39.95|0
1629126050000|2021-08-16 15:00:50|40.02|40.02|40.06|40.06|40.06|40.06|40.02|40.02|0
1629126060000|2021-08-16 15:01:00|40.02|40.02|40.02|40.02|40.02|40.02|40.02|40.02|0
1629126070000|2021-08-16 15:01:10|40|40|40.03|40.03|40.03|40.03|40|40|0
1629126080000|2021-08-16 15:01:20|40.07|40.07|40.07|40.07|40.07|40.07|40.07|40.07|0
1629126090000|2021-08-16 15:01:30|40.05|40.05|39.99|39.99|40.05|40.05|39.99|39.99|0
1629126100000|2021-08-16 15:01:40|40.03|40.03|40.05|40.05|40.05|40.05|40.03|40.03|0
1629126110000|2021-08-16 15:01:50|40.02|40.02|39.95|39.95|40.02|40.02|39.95|39.95|0
1629126120000|2021-08-16 15:02:00|39.93|39.93|39.9|39.9|39.93|39.93|39.9|39.9|0
1629126130000|2021-08-16 15:02:10|39.95|39.95|39.87|39.87|39.95|39.95|39.87|39.87|0
1629126140000|2021-08-16 15:02:20|39.95|39.95|39.97|39.97|39.97|39.97|39.95|39.95|0
1629126150000|2021-08-16 15:02:30|40.03|40.03|39.97|39.97|40.03|40.03|39.97|39.97|0
1629126160000|2021-08-16 15:02:40|39.95|39.95|40.11|40.11|40.11|40.11|39.95|39.95|0
1629126170000|2021-08-16 15:02:50|40.01|40.01|40.01|40.01|40.01|40.01|40.01|40.01|0
1629126180000|2021-08-16 15:03:00|40.1|40.1|40.11|40.11|40.11|40.11|40.1|40.1|0
1629126190000|2021-08-16 15:03:10|40.1|40.1|40.14|40.14|40.14|40.14|40.1|40.1|0
1629126200000|2021-08-16 15:03:20|40.05|40.05|40.1|40.1|40.1|40.1|40.05|40.05|0
1629126210000|2021-08-16 15:03:30|40.15|40.15|40.07|40.07|40.15|40.15|40.07|40.07|0
1629126220000|2021-08-16 15:03:40|40.08|40.08|40.09|40.09|40.09|40.09|40.08|40.08|0
1629126230000|2021-08-16 15:03:50|40|40|40.07|40.07|40.07|40.07|40|40|0
1629126240000|2021-08-16 15:04:00|40.08|40.08|40.07|40.07|40.08|40.08|40.07|40.07|0
1629126250000|2021-08-16 15:04:10|40.04|40.04|40.06|40.06|40.06|40.06|40.04|40.04|0
1629126270000|2021-08-16 15:04:30|40.08|40.08|40.07|40.07|40.08|40.08|40.07|40.07|0
1629126280000|2021-08-16 15:04:40|40.09|40.09|40.09|40.09|40.09|40.09|40.09|40.09|0
1629126290000|2021-08-16 15:04:50|40.1|40.1|40.07|40.07|40.1|40.1|40.07|40.07|0
1629126300000|2021-08-16 15:05:00|40.08|40.08|40.07|40.07|40.08|40.08|40.07|40.07|0
1629126310000|2021-08-16 15:05:10|40.09|40.09|40.1|40.1|40.1|40.1|40.09|40.09|0
1629126320000|2021-08-16 15:05:20|40.04|40.04|40.07|40.07|40.07|40.07|40.04|40.04|0
1629126330000|2021-08-16 15:05:30|40.08|40.08|40.07|40.07|40.08|40.08|40.07|40.07|0
1629126340000|2021-08-16 15:05:40|40.1|40.1|40.11|40.11|40.11|40.11|40.1|40.1|0
1629126350000|2021-08-16 15:05:50|40.08|40.08|40.08|40.08|40.08|40.08|40.08|40.08|0
1629126360000|2021-08-16 15:06:00|40.1|40.1|40.1|40.1|40.1|40.1|40.1|40.1|0
1629126370000|2021-08-16 15:06:10|40.09|40.09|40.14|40.14|40.14|40.14|40.09|40.09|0
1629126380000|2021-08-16 15:06:20|40.19|40.19|40.16|40.16|40.19|40.19|40.16|40.16|0
1629126390000|2021-08-16 15:06:30|40.15|40.15|40.16|40.16|40.16|40.16|40.15|40.15|0
1629126400000|2021-08-16 15:06:40|40.26|40.26|40.26|40.26|40.26|40.26|40.26|40.26|0
1629126410000|2021-08-16 15:06:50|40.32|40.32|40.31|40.31|40.32|40.32|40.31|40.31|0
1629126420000|2021-08-16 15:07:00|40.3|40.3|40.35|40.35|40.35|40.35|40.3|40.3|0
1629126430000|2021-08-16 15:07:10|40.34|40.34|40.38|40.38|40.38|40.38|40.34|40.34|0
1629126440000|2021-08-16 15:07:20|40.31|40.31|40.35|40.35|40.35|40.35|40.31|40.31|0
1629126450000|2021-08-16 15:07:30|40.36|40.36|40.36|40.36|40.36|40.36|40.36|40.36|0
1629126470000|2021-08-16 15:07:50|40.35|40.35|40.35|40.35|40.35|40.35|40.35|40.35|0
1629126480000|2021-08-16 15:08:00|40.34|40.34|40.35|40.35|40.35|40.35|40.34|40.34|0
1629126490000|2021-08-16 15:08:10|40.3|40.3|40.32|40.32|40.32|40.32|40.3|40.3|0
1629126500000|2021-08-16 15:08:20|40.33|40.33|40.3|40.3|40.33|40.33|40.3|40.3|0
1629126510000|2021-08-16 15:08:30|40.33|40.33|40.33|40.33|40.33|40.33|40.33|40.33|0
1629126520000|2021-08-16 15:08:40|40.3|40.3|40.32|40.32|40.32|40.32|40.3|40.3|0
1629126530000|2021-08-16 15:08:50|40.33|40.33|40.33|40.33|40.33|40.33|40.33|40.33|0
1629126540000|2021-08-16 15:09:00|40.35|40.35|40.35|40.35|40.35|40.35|40.35|40.35|0
1629126550000|2021-08-16 15:09:10|40.32|40.32|40.36|40.36|40.36|40.36|40.32|40.32|0
1629126560000|2021-08-16 15:09:20|40.43|40.43|40.43|40.43|40.43|40.43|40.43|40.43|0
1629126570000|2021-08-16 15:09:30|40.45|40.45|40.4|40.4|40.45|40.45|40.4|40.4|0
1629126580000|2021-08-16 15:09:40|40.51|40.51|40.48|40.48|40.51|40.51|40.48|40.48|0
1629126590000|2021-08-16 15:09:50|40.43|40.43|40.46|40.46|40.46|40.46|40.43|40.43|0
1629126600000|2021-08-16 15:10:00|40.51|40.51|40.45|40.45|40.51|40.51|40.45|40.45|0
1629126610000|2021-08-16 15:10:10|40.51|40.51|40.52|40.52|40.52|40.52|40.51|40.51|0
1629126620000|2021-08-16 15:10:20|40.51|40.51|40.52|40.52|40.52|40.52|40.51|40.51|0
1629126640000|2021-08-16 15:10:40|40.54|40.54|40.53|40.53|40.54|40.54|40.53|40.53|0
1629126650000|2021-08-16 15:10:50|40.54|40.54|40.61|40.61|40.61|40.61|40.54|40.54|0
1629126660000|2021-08-16 15:11:00|40.58|40.58|40.61|40.61|40.61|40.61|40.58|40.58|0
1629126670000|2021-08-16 15:11:10|40.58|40.58|40.58|40.58|40.58|40.58|40.58|40.58|0
1629126680000|2021-08-16 15:11:20|40.56|40.56|40.52|40.52|40.56|40.56|40.52|40.52|0
1629126690000|2021-08-16 15:11:30|40.48|40.48|40.48|40.48|40.48|40.48|40.48|40.48|0
1629126700000|2021-08-16 15:11:40|40.53|40.53|40.47|40.47|40.53|40.53|40.47|40.47|0
1629126710000|2021-08-16 15:11:50|40.45|40.45|40.45|40.45|40.45|40.45|40.45|40.45|0
1629126720000|2021-08-16 15:12:00|40.42|40.42|40.4|40.4|40.42|40.42|40.4|40.4|0
1629126730000|2021-08-16 15:12:10|40.44|40.44|40.41|40.41|40.44|40.44|40.41|40.41|0
1629126740000|2021-08-16 15:12:20|40.37|40.37|40.29|40.29|40.37|40.37|40.29|40.29|0
1629126750000|2021-08-16 15:12:30|40.32|40.32|40.32|40.32|40.32|40.32|40.32|40.32|0
1629126760000|2021-08-16 15:12:40|40.34|40.34|40.34|40.34|40.34|40.34|40.34|40.34|0
1629126770000|2021-08-16 15:12:50|40.32|40.32|40.36|40.36|40.36|40.36|40.32|40.32|0
1629126780000|2021-08-16 15:13:00|40.35|40.35|40.36|40.36|40.36|40.36|40.35|40.35|0
1629126790000|2021-08-16 15:13:10|40.32|40.32|40.33|40.33|40.33|40.33|40.32|40.32|0
1629126800000|2021-08-16 15:13:20|40.32|40.32|40.32|40.32|40.32|40.32|40.32|40.32|0
1629126810000|2021-08-16 15:13:30|40.35|40.35|40.28|40.28|40.35|40.35|40.28|40.28|0
1629126820000|2021-08-16 15:13:40|40.32|40.32|40.35|40.35|40.35|40.35|40.32|40.32|0
1629126830000|2021-08-16 15:13:50|40.32|40.32|40.28|40.28|40.32|40.32|40.28|40.28|0
1629126850000|2021-08-16 15:14:10|40.29|40.29|40.31|40.31|40.31|40.31|40.29|40.29|0
1629126860000|2021-08-16 15:14:20|40.28|40.28|40.32|40.32|40.32|40.32|40.28|40.28|0
1629126870000|2021-08-16 15:14:30|40.29|40.29|40.28|40.28|40.29|40.29|40.28|40.28|0
1629126880000|2021-08-16 15:14:40|40.25|40.25|40.25|40.25|40.25|40.25|40.25|40.25|0
1629126890000|2021-08-16 15:14:50|40.28|40.28|40.32|40.32|40.32|40.32|40.28|40.28|0
1629126900000|2021-08-16 15:15:00|40.28|40.28|40.28|40.28|40.28|40.28|40.28|40.28|0
1629126920000|2021-08-16 15:15:20|40.32|40.32|40.41|40.41|40.41|40.41|40.32|40.32|0
1629126930000|2021-08-16 15:15:30|40.37|40.37|40.43|40.43|40.43|40.43|40.37|40.37|0
1629126940000|2021-08-16 15:15:40|40.36|40.36|40.42|40.42|40.42|40.42|40.36|40.36|0
1629126950000|2021-08-16 15:15:50|40.45|40.45|40.44|40.44|40.45|40.45|40.44|40.44|0
1629126960000|2021-08-16 15:16:00|40.42|40.42|40.41|40.41|40.42|40.42|40.41|40.41|0
1629126970000|2021-08-16 15:16:10|40.43|40.43|40.44|40.44|40.44|40.44|40.43|40.43|0
1629126980000|2021-08-16 15:16:20|40.41|40.41|40.43|40.43|40.43|40.43|40.41|40.41|0
1629126990000|2021-08-16 15:16:30|40.42|40.42|40.43|40.43|40.43|40.43|40.42|40.42|0
1629127000000|2021-08-16 15:16:40|40.41|40.41|40.38|40.38|40.41|40.41|40.38|40.38|0
1629127010000|2021-08-16 15:16:50|40.39|40.39|40.39|40.39|40.39|40.39|40.39|40.39|0
1629127020000|2021-08-16 15:17:00|40.3|40.3|40.32|40.32|40.32|40.32|40.3|40.3|0
1629127030000|2021-08-16 15:17:10|40.29|40.29|40.35|40.35|40.35|40.35|40.29|40.29|0
1629127040000|2021-08-16 15:17:20|40.3|40.3|40.3|40.3|40.3|40.3|40.3|40.3|0
1629127050000|2021-08-16 15:17:30|40.35|40.35|40.35|40.35|40.35|40.35|40.35|40.35|0
1629127060000|2021-08-16 15:17:40|40.3|40.3|40.29|40.29|40.3|40.3|40.29|40.29|0
1629127070000|2021-08-16 15:17:50|40.25|40.25|40.36|40.36|40.36|40.36|40.25|40.25|0
1629127080000|2021-08-16 15:18:00|40.26|40.26|40.26|40.26|40.26|40.26|40.26|40.26|0
1629127090000|2021-08-16 15:18:10|40.25|40.25|40.3|40.3|40.3|40.3|40.25|40.25|0
1629127100000|2021-08-16 15:18:20|40.29|40.29|40.31|40.31|40.31|40.31|40.29|40.29|0
1629127110000|2021-08-16 15:18:30|40.29|40.29|40.29|40.29|40.29|40.29|40.29|40.29|0
1629127120000|2021-08-16 15:18:40|40.31|40.31|40.28|40.28|40.31|40.31|40.28|40.28|0
1629127130000|2021-08-16 15:18:50|40.29|40.29|40.2|40.2|40.29|40.29|40.2|40.2|0
1629127150000|2021-08-16 15:19:10|40.24|40.24|40.24|40.24|40.24|40.24|40.24|40.24|0
1629127160000|2021-08-16 15:19:20|40.22|40.22|40.24|40.24|40.24|40.24|40.22|40.22|0
1629127170000|2021-08-16 15:19:30|40.16|40.16|40.18|40.18|40.18|40.18|40.16|40.16|0
1629127180000|2021-08-16 15:19:40|40.21|40.21|40.15|40.15|40.21|40.21|40.15|40.15|0
1629127190000|2021-08-16 15:19:50|40.19|40.19|40.24|40.24|40.24|40.24|40.19|40.19|0
1629127200000|2021-08-16 15:20:00|40.25|40.25|40.27|40.27|40.27|40.27|40.25|40.25|0
1629127210000|2021-08-16 15:20:10|40.21|40.21|40.19|40.19|40.21|40.21|40.19|40.19|0
1629127220000|2021-08-16 15:20:20|40.28|40.28|40.31|40.31|40.31|40.31|40.28|40.28|0
1629127230000|2021-08-16 15:20:30|40.35|40.35|40.35|40.35|40.35|40.35|40.35|40.35|0
1629127240000|2021-08-16 15:20:40|40.34|40.34|40.34|40.34|40.34|40.34|40.34|40.34|0
1629127250000|2021-08-16 15:20:50|40.38|40.38|40.47|40.47|40.47|40.47|40.38|40.38|0
1629127260000|2021-08-16 15:21:00|40.45|40.45|40.41|40.41|40.45|40.45|40.41|40.41|0
1629127270000|2021-08-16 15:21:10|40.23|40.23|40.23|40.23|40.23|40.23|40.23|40.23|0
1629127280000|2021-08-16 15:21:20|40.29|40.29|40.24|40.24|40.29|40.29|40.24|40.24|0
1629127290000|2021-08-16 15:21:30|40.23|40.23|40.28|40.28|40.28|40.28|40.23|40.23|0
1629127300000|2021-08-16 15:21:40|40.23|40.23|40.23|40.23|40.23|40.23|40.23|40.23|0
1629127310000|2021-08-16 15:21:50|40.28|40.28|40.31|40.31|40.31|40.31|40.28|40.28|0
1629127330000|2021-08-16 15:22:10|40.28|40.28|40.18|40.18|40.28|40.28|40.18|40.18|0
1629127340000|2021-08-16 15:22:20|40.23|40.23|40.23|40.23|40.23|40.23|40.23|40.23|0
1629127350000|2021-08-16 15:22:30|40.22|40.22|40.2|40.2|40.22|40.22|40.2|40.2|0
1629127360000|2021-08-16 15:22:40|40.17|40.17|40.11|40.11|40.17|40.17|40.11|40.11|0
1629127370000|2021-08-16 15:22:50|40.15|40.15|40.15|40.15|40.15|40.15|40.15|40.15|0
1629127380000|2021-08-16 15:23:00|40.09|40.09|40.08|40.08|40.09|40.09|40.08|40.08|0
1629127390000|2021-08-16 15:23:10|40.09|40.09|40.03|40.03|40.09|40.09|40.03|40.03|0
1629127400000|2021-08-16 15:23:20|40.11|40.11|40.11|40.11|40.11|40.11|40.11|40.11|0
1629127410000|2021-08-16 15:23:30|40.07|40.07|40.11|40.11|40.11|40.11|40.07|40.07|0
1629127420000|2021-08-16 15:23:40|40.13|40.13|40.05|40.05|40.13|40.13|40.05|40.05|0
1629127430000|2021-08-16 15:23:50|40.07|40.07|40.07|40.07|40.07|40.07|40.07|40.07|0
1629127450000|2021-08-16 15:24:10|40.1|40.1|40.04|40.04|40.1|40.1|40.04|40.04|0
1629127460000|2021-08-16 15:24:20|40.07|40.07|40.08|40.08|40.08|40.08|40.07|40.07|0
1629127470000|2021-08-16 15:24:30|40.05|40.05|40.05|40.05|40.05|40.05|40.05|40.05|0
1629127480000|2021-08-16 15:24:40|40.09|40.09|40.08|40.08|40.09|40.09|40.08|40.08|0
1629127490000|2021-08-16 15:24:50|40.13|40.13|40.13|40.13|40.13|40.13|40.13|40.13|0
1629127500000|2021-08-16 15:25:00|40.09|40.09|40.05|40.05|40.09|40.09|40.05|40.05|0
1629127510000|2021-08-16 15:25:10|40.11|40.11|40.11|40.11|40.11|40.11|40.11|40.11|0
1629127520000|2021-08-16 15:25:20|40.15|40.15|40.15|40.15|40.15|40.15|40.15|40.15|0
1629127530000|2021-08-16 15:25:30|40.08|40.08|40.1|40.1|40.1|40.1|40.08|40.08|0
1629127540000|2021-08-16 15:25:40|40.11|40.11|40.11|40.11|40.11|40.11|40.11|40.11|0
1629127550000|2021-08-16 15:25:50|40.07|40.07|40.07|40.07|40.07|40.07|40.07|40.07|0
1629127560000|2021-08-16 15:26:00|40.1|40.1|40.1|40.1|40.1|40.1|40.1|40.1|0
1629127570000|2021-08-16 15:26:10|40.08|40.08|40.08|40.08|40.08|40.08|40.08|40.08|0
1629127580000|2021-08-16 15:26:20|40.05|40.05|40.06|40.06|40.06|40.06|40.05|40.05|0
1629127590000|2021-08-16 15:26:30|40.05|40.05|40.06|40.06|40.06|40.06|40.05|40.05|0
1629127600000|2021-08-16 15:26:40|40.02|40.02|40.05|40.05|40.05|40.05|40.02|40.02|0
1629127610000|2021-08-16 15:26:50|40.02|40.02|40.02|40.02|40.02|40.02|40.02|40.02|0
1629127620000|2021-08-16 15:27:00|40.06|40.06|40.02|40.02|40.06|40.06|40.02|40.02|0
1629127640000|2021-08-16 15:27:20|40|40|40|40|40|40|40|40|0
1629127650000|2021-08-16 15:27:30|40.05|40.05|40.02|40.02|40.05|40.05|40.02|40.02|0
1629127660000|2021-08-16 15:27:40|40.03|40.03|40.03|40.03|40.03|40.03|40.03|40.03|0
1629127670000|2021-08-16 15:27:50|39.99|39.99|40.03|40.03|40.03|40.03|39.99|39.99|0
1629127680000|2021-08-16 15:28:00|39.99|39.99|39.99|39.99|39.99|39.99|39.99|39.99|0
1629127690000|2021-08-16 15:28:10|39.95|39.95|39.97|39.97|39.97|39.97|39.95|39.95|0
1629127700000|2021-08-16 15:28:20|39.93|39.93|40.01|40.01|40.01|40.01|39.93|39.93|0
1629127710000|2021-08-16 15:28:30|39.9|39.9|39.93|39.93|39.93|39.93|39.9|39.9|0
1629127720000|2021-08-16 15:28:40|39.95|39.95|39.91|39.91|39.95|39.95|39.91|39.91|0
1629127730000|2021-08-16 15:28:50|39.95|39.95|39.99|39.99|39.99|39.99|39.95|39.95|0
1629127740000|2021-08-16 15:29:00|39.97|39.97|39.94|39.94|39.97|39.97|39.94|39.94|0
1629127750000|2021-08-16 15:29:10|39.98|39.98|39.98|39.98|39.98|39.98|39.98|39.98|0
1629127760000|2021-08-16 15:29:20|40|40|40|40|40|40|40|40|0
1629127770000|2021-08-16 15:29:30|40.01|40.01|40.01|40.01|40.01|40.01|40.01|40.01|0
1629127780000|2021-08-16 15:29:40|40.05|40.05|40.01|40.01|40.05|40.05|40.01|40.01|0
1629127790000|2021-08-16 15:29:50|40|40|40|40|40|40|40|40|0
1629127800000|2021-08-16 15:30:00|39.98|39.98|39.98|39.98|39.98|39.98|39.98|39.98|0
1629127810000|2021-08-16 15:30:10|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1629127820000|2021-08-16 15:30:20|39.99|39.99|39.9|39.9|39.99|39.99|39.9|39.9|0
1629127840000|2021-08-16 15:30:40|39.95|39.95|39.92|39.92|39.95|39.95|39.92|39.92|0
1629127850000|2021-08-16 15:30:50|39.87|39.87|39.86|39.86|39.87|39.87|39.86|39.86|0
1629127860000|2021-08-16 15:31:00|39.9|39.9|39.91|39.91|39.91|39.91|39.9|39.9|0
1629127870000|2021-08-16 15:31:10|39.86|39.86|39.72|39.72|39.86|39.86|39.72|39.72|0
1629127880000|2021-08-16 15:31:20|39.82|39.82|39.82|39.82|39.82|39.82|39.82|39.82|0
1629127890000|2021-08-16 15:31:30|39.86|39.86|39.85|39.85|39.86|39.86|39.85|39.85|0
1629127900000|2021-08-16 15:31:40|39.86|39.86|39.86|39.86|39.86|39.86|39.86|39.86|0
1629127910000|2021-08-16 15:31:50|39.9|39.9|39.9|39.9|39.9|39.9|39.9|39.9|0
1629127930000|2021-08-16 15:32:10|39.89|39.89|39.86|39.86|39.89|39.89|39.86|39.86|0
1629127940000|2021-08-16 15:32:20|39.9|39.9|39.87|39.87|39.9|39.9|39.87|39.87|0
1629127950000|2021-08-16 15:32:30|39.85|39.85|39.84|39.84|39.85|39.85|39.84|39.84|0
1629127960000|2021-08-16 15:32:40|39.82|39.82|39.82|39.82|39.82|39.82|39.82|39.82|0
1629127970000|2021-08-16 15:32:50|39.8|39.8|39.71|39.71|39.8|39.8|39.71|39.71|0
1629127980000|2021-08-16 15:33:00|39.61|39.61|39.74|39.74|39.74|39.74|39.61|39.61|0
1629127990000|2021-08-16 15:33:10|39.73|39.73|39.7|39.7|39.73|39.73|39.7|39.7|0
1629128000000|2021-08-16 15:33:20|39.71|39.71|39.61|39.61|39.71|39.71|39.61|39.61|0
1629128010000|2021-08-16 15:33:30|39.65|39.65|39.67|39.67|39.67|39.67|39.65|39.65|0
1629128020000|2021-08-16 15:33:40|39.66|39.66|39.64|39.64|39.66|39.66|39.64|39.64|0
1629128030000|2021-08-16 15:33:50|39.62|39.62|39.64|39.64|39.64|39.64|39.62|39.62|0
1629128040000|2021-08-16 15:34:00|39.65|39.65|39.69|39.69|39.69|39.69|39.65|39.65|0
1629128050000|2021-08-16 15:34:10|39.67|39.67|39.67|39.67|39.67|39.67|39.67|39.67|0
1629128060000|2021-08-16 15:34:20|39.7|39.7|39.7|39.7|39.7|39.7|39.7|39.7|0
1629128070000|2021-08-16 15:34:30|39.74|39.74|39.79|39.79|39.79|39.79|39.74|39.74|0
1629128080000|2021-08-16 15:34:40|39.81|39.81|39.83|39.83|39.83|39.83|39.81|39.81|0
1629128090000|2021-08-16 15:34:50|39.86|39.86|39.89|39.89|39.89|39.89|39.86|39.86|0
1629128100000|2021-08-16 15:35:00|39.98|39.98|39.97|39.97|39.98|39.98|39.97|39.97|0
1629128110000|2021-08-16 15:35:10|40.02|40.02|40|40|40.02|40.02|40|40|0
1629128120000|2021-08-16 15:35:20|39.77|39.77|39.77|39.77|39.77|39.77|39.77|39.77|0
1629128130000|2021-08-16 15:35:30|39.82|39.82|39.82|39.82|39.82|39.82|39.82|39.82|0
1629128140000|2021-08-16 15:35:40|39.86|39.86|39.87|39.87|39.87|39.87|39.86|39.86|0
1629128150000|2021-08-16 15:35:50|39.88|39.88|39.86|39.86|39.88|39.88|39.86|39.86|0
1629128160000|2021-08-16 15:36:00|39.87|39.87|39.85|39.85|39.87|39.87|39.85|39.85|0
1629128170000|2021-08-16 15:36:10|39.87|39.87|39.84|39.84|39.87|39.87|39.84|39.84|0
1629128180000|2021-08-16 15:36:20|39.85|39.85|39.91|39.91|39.91|39.91|39.85|39.85|0
1629128190000|2021-08-16 15:36:30|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1629128200000|2021-08-16 15:36:40|39.9|39.9|39.92|39.92|39.92|39.92|39.9|39.9|0
1629128210000|2021-08-16 15:36:50|39.88|39.88|39.92|39.92|39.92|39.92|39.88|39.88|0
1629128220000|2021-08-16 15:37:00|39.93|39.93|39.92|39.92|39.93|39.93|39.92|39.92|0
1629128230000|2021-08-16 15:37:10|39.9|39.9|39.9|39.9|39.9|39.9|39.9|39.9|0
1629128240000|2021-08-16 15:37:20|39.92|39.92|39.92|39.92|39.92|39.92|39.92|39.92|0
1629128250000|2021-08-16 15:37:30|39.9|39.9|39.96|39.96|39.96|39.96|39.9|39.9|0
1629128260000|2021-08-16 15:37:40|39.93|39.93|39.87|39.87|39.93|39.93|39.87|39.87|0
1629128270000|2021-08-16 15:37:50|39.95|39.95|39.92|39.92|39.95|39.95|39.92|39.92|0
1629128280000|2021-08-16 15:38:00|39.91|39.91|39.91|39.91|39.91|39.91|39.91|39.91|0
1629128290000|2021-08-16 15:38:10|39.93|39.93|39.93|39.93|39.93|39.93|39.93|39.93|0
1629128310000|2021-08-16 15:38:30|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1629128320000|2021-08-16 15:38:40|39.99|39.99|40|40|40|40|39.99|39.99|0
1629128330000|2021-08-16 15:38:50|40.01|40.01|39.99|39.99|40.01|40.01|39.99|39.99|0
1629128340000|2021-08-16 15:39:00|39.95|39.95|39.96|39.96|39.96|39.96|39.95|39.95|0
1629128350000|2021-08-16 15:39:10|39.98|39.98|40|40|40|40|39.98|39.98|0
1629128360000|2021-08-16 15:39:20|39.96|39.96|39.96|39.96|39.96|39.96|39.96|39.96|0
1629128370000|2021-08-16 15:39:30|40.02|40.02|40.01|40.01|40.02|40.02|40.01|40.01|0
1629128380000|2021-08-16 15:39:40|40.02|40.02|39.99|39.99|40.02|40.02|39.99|39.99|0
1629128390000|2021-08-16 15:39:50|40.01|40.01|40.01|40.01|40.01|40.01|40.01|40.01|0
1629128410000|2021-08-16 15:40:10|39.98|39.98|39.98|39.98|39.98|39.98|39.98|39.98|0
1629128420000|2021-08-16 15:40:20|40|40|39.96|39.96|40|40|39.96|39.96|0
1629128430000|2021-08-16 15:40:30|39.94|39.94|39.99|39.99|39.99|39.99|39.94|39.94|0
1629128440000|2021-08-16 15:40:40|39.98|39.98|39.98|39.98|39.98|39.98|39.98|39.98|0
1629128450000|2021-08-16 15:40:50|39.95|39.95|39.99|39.99|39.99|39.99|39.95|39.95|0
1629128460000|2021-08-16 15:41:00|39.94|39.94|39.95|39.95|39.95|39.95|39.94|39.94|0
1629128470000|2021-08-16 15:41:10|39.97|39.97|39.99|39.99|39.99|39.99|39.97|39.97|0
1629128480000|2021-08-16 15:41:20|39.97|39.97|40|40|40|40|39.97|39.97|0
1629128490000|2021-08-16 15:41:30|39.99|39.99|39.98|39.98|39.99|39.99|39.98|39.98|0
1629128500000|2021-08-16 15:41:40|39.97|39.97|39.99|39.99|39.99|39.99|39.97|39.97|0
1629128510000|2021-08-16 15:41:50|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1629128520000|2021-08-16 15:42:00|40|40|39.95|39.95|40|40|39.95|39.95|0
1629128540000|2021-08-16 15:42:20|40|40|39.95|39.95|40|40|39.95|39.95|0
1629128550000|2021-08-16 15:42:30|39.96|39.96|40|40|40|40|39.96|39.96|0
1629128560000|2021-08-16 15:42:40|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1629128570000|2021-08-16 15:42:50|39.97|39.97|39.95|39.95|39.97|39.97|39.95|39.95|0
1629128580000|2021-08-16 15:43:00|40|40|39.95|39.95|40|40|39.95|39.95|0
1629128600000|2021-08-16 15:43:20|39.99|39.99|39.97|39.97|39.99|39.99|39.97|39.97|0
1629128610000|2021-08-16 15:43:30|39.95|39.95|39.96|39.96|39.96|39.96|39.95|39.95|0
1629128620000|2021-08-16 15:43:40|40|40|39.99|39.99|40|40|39.99|39.99|0
1629128630000|2021-08-16 15:43:50|39.96|39.96|39.95|39.95|39.96|39.96|39.95|39.95|0
1629128640000|2021-08-16 15:44:00|39.96|39.96|39.96|39.96|39.96|39.96|39.96|39.96|0
1629128650000|2021-08-16 15:44:10|39.99|39.99|39.99|39.99|39.99|39.99|39.99|39.99|0
1629128660000|2021-08-16 15:44:20|40|40|39.99|39.99|40|40|39.99|39.99|0
1629128670000|2021-08-16 15:44:30|40|40|40|40|40|40|40|40|0
1629128680000|2021-08-16 15:44:40|39.99|39.99|39.99|39.99|39.99|39.99|39.99|39.99|0
1629128690000|2021-08-16 15:44:50|40.02|40.02|40.02|40.02|40.02|40.02|40.02|40.02|0
1629128700000|2021-08-16 15:45:00|40.03|40.03|40.05|40.05|40.05|40.05|40.03|40.03|0
1629128710000|2021-08-16 15:45:10|39.99|39.99|40.03|40.03|40.03|40.03|39.99|39.99|0
1629128720000|2021-08-16 15:45:20|40.04|40.04|40.04|40.04|40.04|40.04|40.04|40.04|0
1629128730000|2021-08-16 15:45:30|40.02|40.02|40|40|40.02|40.02|40|40|0
1629128740000|2021-08-16 15:45:40|39.99|39.99|39.99|39.99|39.99|39.99|39.99|39.99|0
1629128750000|2021-08-16 15:45:50|40|40|40|40|40|40|40|40|0
1629128760000|2021-08-16 15:46:00|39.99|39.99|40|40|40|40|39.99|39.99|0
1629128770000|2021-08-16 15:46:10|40.03|40.03|39.99|39.99|40.03|40.03|39.99|39.99|0
1629128780000|2021-08-16 15:46:20|40.03|40.03|40.03|40.03|40.03|40.03|40.03|40.03|0
1629128790000|2021-08-16 15:46:30|40.01|40.01|40.02|40.02|40.02|40.02|40.01|40.01|0
1629128800000|2021-08-16 15:46:40|40.03|40.03|40|40|40.03|40.03|40|40|0
1629128810000|2021-08-16 15:46:50|40.03|40.03|40.03|40.03|40.03|40.03|40.03|40.03|0
1629128820000|2021-08-16 15:47:00|40|40|40|40|40|40|40|40|0
1629128830000|2021-08-16 15:47:10|39.99|39.99|40|40|40|40|39.99|39.99|0
1629128840000|2021-08-16 15:47:20|39.99|39.99|39.99|39.99|39.99|39.99|39.99|39.99|0
1629128850000|2021-08-16 15:47:30|40.02|40.02|40.02|40.02|40.02|40.02|40.02|40.02|0
1629128860000|2021-08-16 15:47:40|40|40|39.99|39.99|40|40|39.99|39.99|0
1629128880000|2021-08-16 15:48:00|39.91|39.91|39.92|39.92|39.92|39.92|39.91|39.91|0
1629128890000|2021-08-16 15:48:10|39.94|39.94|39.95|39.95|39.95|39.95|39.94|39.94|0
1629128900000|2021-08-16 15:48:20|39.91|39.91|39.95|39.95|39.95|39.95|39.91|39.91|0
1629128910000|2021-08-16 15:48:30|39.96|39.96|39.92|39.92|39.96|39.96|39.92|39.92|0
1629128920000|2021-08-16 15:48:40|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1629128930000|2021-08-16 15:48:50|39.92|39.92|39.98|39.98|39.98|39.98|39.92|39.92|0
1629128940000|2021-08-16 15:49:00|39.92|39.92|39.92|39.92|39.92|39.92|39.92|39.92|0
1629128950000|2021-08-16 15:49:10|39.98|39.98|39.9|39.9|39.98|39.98|39.9|39.9|0
1629128960000|2021-08-16 15:49:20|39.91|39.91|39.9|39.9|39.91|39.91|39.9|39.9|0
1629128970000|2021-08-16 15:49:30|39.93|39.93|39.94|39.94|39.94|39.94|39.93|39.93|0
1629128980000|2021-08-16 15:49:40|39.9|39.9|39.9|39.9|39.9|39.9|39.9|39.9|0
1629128990000|2021-08-16 15:49:50|39.93|39.93|39.93|39.93|39.93|39.93|39.93|39.93|0
1629129000000|2021-08-16 15:50:00|39.9|39.9|39.92|39.92|39.92|39.92|39.9|39.9|0
1629129010000|2021-08-16 15:50:10|39.9|39.9|39.9|39.9|39.9|39.9|39.9|39.9|0
1629129020000|2021-08-16 15:50:20|39.92|39.92|39.94|39.94|39.94|39.94|39.92|39.92|0
1629129030000|2021-08-16 15:50:30|39.92|39.92|39.92|39.92|39.92|39.92|39.92|39.92|0
1629129040000|2021-08-16 15:50:40|39.93|39.93|39.99|39.99|39.99|39.99|39.93|39.93|0
1629129050000|2021-08-16 15:50:50|39.95|39.95|39.9|39.9|39.95|39.95|39.9|39.9|0
1629129060000|2021-08-16 15:51:00|39.91|39.91|39.91|39.91|39.91|39.91|39.91|39.91|0
1629129070000|2021-08-16 15:51:10|39.97|39.97|39.89|39.89|39.97|39.97|39.89|39.89|0
1629129080000|2021-08-16 15:51:20|39.9|39.9|39.9|39.9|39.9|39.9|39.9|39.9|0
1629129090000|2021-08-16 15:51:30|39.89|39.89|39.89|39.89|39.89|39.89|39.89|39.89|0
1629129110000|2021-08-16 15:51:50|39.95|39.95|39.92|39.92|39.95|39.95|39.92|39.92|0
1629129120000|2021-08-16 15:52:00|39.94|39.94|39.92|39.92|39.94|39.94|39.92|39.92|0
1629129130000|2021-08-16 15:52:10|39.97|39.97|39.93|39.93|39.97|39.97|39.93|39.93|0
1629129140000|2021-08-16 15:52:20|39.95|39.95|39.91|39.91|39.95|39.95|39.91|39.91|0
1629129150000|2021-08-16 15:52:30|39.9|39.9|39.9|39.9|39.9|39.9|39.9|39.9|0
1629129160000|2021-08-16 15:52:40|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1629129170000|2021-08-16 15:52:50|39.92|39.92|39.92|39.92|39.92|39.92|39.92|39.92|0
1629129180000|2021-08-16 15:53:00|39.9|39.9|39.92|39.92|39.92|39.92|39.9|39.9|0
1629129190000|2021-08-16 15:53:10|39.93|39.93|39.93|39.93|39.93|39.93|39.93|39.93|0
1629129200000|2021-08-16 15:53:20|39.94|39.94|39.94|39.94|39.94|39.94|39.94|39.94|0
1629129210000|2021-08-16 15:53:30|39.92|39.92|39.92|39.92|39.92|39.92|39.92|39.92|0
1629129220000|2021-08-16 15:53:40|39.9|39.9|39.9|39.9|39.9|39.9|39.9|39.9|0
1629129230000|2021-08-16 15:53:50|39.91|39.91|39.92|39.92|39.92|39.92|39.91|39.91|0
1629129240000|2021-08-16 15:54:00|39.89|39.89|39.89|39.89|39.89|39.89|39.89|39.89|0
1629129250000|2021-08-16 15:54:10|39.94|39.94|39.88|39.88|39.94|39.94|39.88|39.88|0
1629129260000|2021-08-16 15:54:20|39.91|39.91|39.93|39.93|39.93|39.93|39.91|39.91|0
1629129270000|2021-08-16 15:54:30|39.86|39.86|39.9|39.9|39.9|39.9|39.86|39.86|0
1629129280000|2021-08-16 15:54:40|39.93|39.93|39.93|39.93|39.93|39.93|39.93|39.93|0
1629129290000|2021-08-16 15:54:50|39.92|39.92|39.92|39.92|39.92|39.92|39.92|39.92|0
1629129300000|2021-08-16 15:55:00|39.95|39.95|40|40|40|40|39.95|39.95|0
1629129310000|2021-08-16 15:55:10|39.98|39.98|39.98|39.98|39.98|39.98|39.98|39.98|0
1629129340000|2021-08-16 15:55:40|39.96|39.96|39.98|39.98|39.98|39.98|39.96|39.96|0
1629129350000|2021-08-16 15:55:50|39.97|39.97|39.94|39.94|39.97|39.97|39.94|39.94|0
1629129360000|2021-08-16 15:56:00|39.98|39.98|39.9|39.9|39.98|39.98|39.9|39.9|0
1629129370000|2021-08-16 15:56:10|39.95|39.95|39.94|39.94|39.95|39.95|39.94|39.94|0
1629129380000|2021-08-16 15:56:20|39.97|39.97|39.98|39.98|39.98|39.98|39.97|39.97|0
1629129390000|2021-08-16 15:56:30|39.95|39.95|39.93|39.93|39.95|39.95|39.93|39.93|0
1629129400000|2021-08-16 15:56:40|39.97|39.97|39.97|39.97|39.97|39.97|39.97|39.97|0
1629129410000|2021-08-16 15:56:50|39.94|39.94|39.98|39.98|39.98|39.98|39.94|39.94|0
1629129420000|2021-08-16 15:57:00|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1629129430000|2021-08-16 15:57:10|39.97|39.97|39.95|39.95|39.97|39.97|39.95|39.95|0
1629129440000|2021-08-16 15:57:20|39.93|39.93|39.98|39.98|39.98|39.98|39.93|39.93|0
1629129450000|2021-08-16 15:57:30|39.91|39.91|39.91|39.91|39.91|39.91|39.91|39.91|0
1629129460000|2021-08-16 15:57:40|39.92|39.92|39.92|39.92|39.92|39.92|39.92|39.92|0
1629129470000|2021-08-16 15:57:50|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1629129480000|2021-08-16 15:58:00|39.98|39.98|39.98|39.98|39.98|39.98|39.98|39.98|0
1629129490000|2021-08-16 15:58:10|39.97|39.97|39.98|39.98|39.98|39.98|39.97|39.97|0
1629129500000|2021-08-16 15:58:20|39.91|39.91|39.91|39.91|39.91|39.91|39.91|39.91|0
1629129510000|2021-08-16 15:58:30|39.93|39.93|39.91|39.91|39.93|39.93|39.91|39.91|0
1629129520000|2021-08-16 15:58:40|39.97|39.97|39.98|39.98|39.98|39.98|39.97|39.97|0
1629129530000|2021-08-16 15:58:50|39.93|39.93|39.93|39.93|39.93|39.93|39.93|39.93|0
1629129540000|2021-08-16 15:59:00|39.95|39.95|39.92|39.92|39.95|39.95|39.92|39.92|0
1629129550000|2021-08-16 15:59:10|39.96|39.96|39.96|39.96|39.96|39.96|39.96|39.96|0
1629129570000|2021-08-16 15:59:30|39.98|39.98|39.95|39.95|39.98|39.98|39.95|39.95|0
1629129580000|2021-08-16 15:59:40|39.96|39.96|39.98|39.98|39.98|39.98|39.96|39.96|0
1629129590000|2021-08-16 15:59:50|39.9|39.9|39.93|39.93|39.93|39.93|39.9|39.9|0
1629129610000|2021-08-16 16:00:10|39.92|39.92|39.93|39.93|39.93|39.93|39.92|39.92|0
1629129620000|2021-08-16 16:00:20|39.9|39.9|39.93|39.93|39.93|39.93|39.9|39.9|0
1629129630000|2021-08-16 16:00:30|39.96|39.96|39.96|39.96|39.96|39.96|39.96|39.96|0
1629129640000|2021-08-16 16:00:40|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1629129650000|2021-08-16 16:00:50|39.94|39.94|39.91|39.91|39.94|39.94|39.91|39.91|0
1629129660000|2021-08-16 16:01:00|39.93|39.93|39.95|39.95|39.95|39.95|39.93|39.93|0
1629129670000|2021-08-16 16:01:10|39.92|39.92|39.92|39.92|39.92|39.92|39.92|39.92|0
1629129680000|2021-08-16 16:01:20|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1629129690000|2021-08-16 16:01:30|39.91|39.91|39.87|39.87|39.91|39.91|39.87|39.87|0
1629129700000|2021-08-16 16:01:40|39.9|39.9|39.9|39.9|39.9|39.9|39.9|39.9|0
1629129720000|2021-08-16 16:02:00|39.93|39.93|39.94|39.94|39.94|39.94|39.93|39.93|0
1629129730000|2021-08-16 16:02:10|39.92|39.92|39.92|39.92|39.92|39.92|39.92|39.92|0
1629129740000|2021-08-16 16:02:20|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1629129760000|2021-08-16 16:02:40|39.94|39.94|39.94|39.94|39.94|39.94|39.94|39.94|0
1629129780000|2021-08-16 16:03:00|39.92|39.92|39.94|39.94|39.94|39.94|39.92|39.92|0
1629129790000|2021-08-16 16:03:10|39.96|39.96|39.96|39.96|39.96|39.96|39.96|39.96|0
1629129800000|2021-08-16 16:03:20|39.94|39.94|39.94|39.94|39.94|39.94|39.94|39.94|0
1629129810000|2021-08-16 16:03:30|39.92|39.92|39.92|39.92|39.92|39.92|39.92|39.92|0
1629129820000|2021-08-16 16:03:40|39.96|39.96|39.96|39.96|39.96|39.96|39.96|39.96|0
1629129830000|2021-08-16 16:03:50|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1629129840000|2021-08-16 16:04:00|39.92|39.92|39.96|39.96|39.96|39.96|39.92|39.92|0
1629129850000|2021-08-16 16:04:10|39.92|39.92|39.92|39.92|39.92|39.92|39.92|39.92|0
1629129870000|2021-08-16 16:04:30|39.95|39.95|39.9|39.9|39.95|39.95|39.9|39.9|0
1629129880000|2021-08-16 16:04:40|39.92|39.92|39.91|39.91|39.92|39.92|39.91|39.91|0
1629129890000|2021-08-16 16:04:50|39.86|39.86|39.82|39.82|39.86|39.86|39.82|39.82|0
1629129900000|2021-08-16 16:05:00|39.8|39.8|39.8|39.8|39.8|39.8|39.8|39.8|0
1629129910000|2021-08-16 16:05:10|39.79|39.79|39.87|39.87|39.87|39.87|39.79|39.79|0
1629129920000|2021-08-16 16:05:20|39.7|39.7|39.76|39.76|39.76|39.76|39.7|39.7|0
1629129930000|2021-08-16 16:05:30|39.73|39.73|39.76|39.76|39.76|39.76|39.73|39.73|0
1629129940000|2021-08-16 16:05:40|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|0
1629129950000|2021-08-16 16:05:50|39.76|39.76|39.74|39.74|39.76|39.76|39.74|39.74|0
1629129970000|2021-08-16 16:06:10|39.73|39.73|39.74|39.74|39.74|39.74|39.73|39.73|0
1629129980000|2021-08-16 16:06:20|39.73|39.73|39.75|39.75|39.75|39.75|39.73|39.73|0
1629129990000|2021-08-16 16:06:30|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|0
1629130000000|2021-08-16 16:06:40|39.75|39.75|39.75|39.75|39.75|39.75|39.75|39.75|0
1629130010000|2021-08-16 16:06:50|39.84|39.84|39.83|39.83|39.84|39.84|39.83|39.83|0
1629130020000|2021-08-16 16:07:00|39.84|39.84|39.89|39.89|39.89|39.89|39.84|39.84|0
1629130030000|2021-08-16 16:07:10|39.88|39.88|39.89|39.89|39.89|39.89|39.88|39.88|0
1629130040000|2021-08-16 16:07:20|39.9|39.9|39.85|39.85|39.9|39.9|39.85|39.85|0
1629130050000|2021-08-16 16:07:30|39.89|39.89|39.83|39.83|39.89|39.89|39.83|39.83|0
1629130060000|2021-08-16 16:07:40|39.79|39.79|39.82|39.82|39.82|39.82|39.79|39.79|0
1629130070000|2021-08-16 16:07:50|39.85|39.85|39.85|39.85|39.85|39.85|39.85|39.85|0
1629130080000|2021-08-16 16:08:00|39.81|39.81|39.82|39.82|39.82|39.82|39.81|39.81|0
1629130090000|2021-08-16 16:08:10|39.79|39.79|39.79|39.79|39.79|39.79|39.79|39.79|0
1629130100000|2021-08-16 16:08:20|39.85|39.85|39.74|39.74|39.85|39.85|39.74|39.74|0
1629130110000|2021-08-16 16:08:30|39.8|39.8|39.8|39.8|39.8|39.8|39.8|39.8|0
1629130120000|2021-08-16 16:08:40|39.79|39.79|39.79|39.79|39.79|39.79|39.79|39.79|0
1629130130000|2021-08-16 16:08:50|39.83|39.83|39.83|39.83|39.83|39.83|39.83|39.83|0
1629130140000|2021-08-16 16:09:00|39.77|39.77|39.79|39.79|39.79|39.79|39.77|39.77|0
1629130150000|2021-08-16 16:09:10|39.85|39.85|39.85|39.85|39.85|39.85|39.85|39.85|0
1629130160000|2021-08-16 16:09:20|39.82|39.82|39.76|39.76|39.82|39.82|39.76|39.76|0
1629130170000|2021-08-16 16:09:30|39.82|39.82|39.82|39.82|39.82|39.82|39.82|39.82|0
1629130180000|2021-08-16 16:09:40|39.81|39.81|39.75|39.75|39.81|39.81|39.75|39.75|0
1629130190000|2021-08-16 16:09:50|39.77|39.77|39.77|39.77|39.77|39.77|39.77|39.77|0
1629130200000|2021-08-16 16:10:00|39.78|39.78|39.77|39.77|39.78|39.78|39.77|39.77|0
1629130210000|2021-08-16 16:10:10|39.8|39.8|39.8|39.8|39.8|39.8|39.8|39.8|0
1629130220000|2021-08-16 16:10:20|39.74|39.74|39.7|39.7|39.74|39.74|39.7|39.7|0
1629130230000|2021-08-16 16:10:30|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|0
1629130240000|2021-08-16 16:10:40|39.76|39.76|39.77|39.77|39.77|39.77|39.76|39.76|0
1629130250000|2021-08-16 16:10:50|39.76|39.76|39.73|39.73|39.76|39.76|39.73|39.73|0
1629130260000|2021-08-16 16:11:00|39.74|39.74|39.73|39.73|39.74|39.74|39.73|39.73|0
1629130270000|2021-08-16 16:11:10|39.69|39.69|39.69|39.69|39.69|39.69|39.69|39.69|0
1629130280000|2021-08-16 16:11:20|39.75|39.75|39.75|39.75|39.75|39.75|39.75|39.75|0
1629130290000|2021-08-16 16:11:30|39.73|39.73|39.74|39.74|39.74|39.74|39.73|39.73|0
1629130310000|2021-08-16 16:11:50|39.78|39.78|39.78|39.78|39.78|39.78|39.78|39.78|0
1629130320000|2021-08-16 16:12:00|39.76|39.76|39.76|39.76|39.76|39.76|39.76|39.76|0
1629130330000|2021-08-16 16:12:10|39.77|39.77|39.77|39.77|39.77|39.77|39.77|39.77|0
1629130340000|2021-08-16 16:12:20|39.75|39.75|39.75|39.75|39.75|39.75|39.75|39.75|0
1629130350000|2021-08-16 16:12:30|39.78|39.78|39.77|39.77|39.78|39.78|39.77|39.77|0
1629130370000|2021-08-16 16:12:50|39.74|39.74|39.74|39.74|39.74|39.74|39.74|39.74|0
1629130380000|2021-08-16 16:13:00|39.78|39.78|39.78|39.78|39.78|39.78|39.78|39.78|0
1629130390000|2021-08-16 16:13:10|39.74|39.74|39.74|39.74|39.74|39.74|39.74|39.74|0
1629130400000|2021-08-16 16:13:20|39.78|39.78|39.74|39.74|39.78|39.78|39.74|39.74|0
1629130410000|2021-08-16 16:13:30|39.72|39.72|39.69|39.69|39.72|39.72|39.69|39.69|0
1629130420000|2021-08-16 16:13:40|39.77|39.77|39.77|39.77|39.77|39.77|39.77|39.77|0
1629130430000|2021-08-16 16:13:50|39.76|39.76|39.73|39.73|39.76|39.76|39.73|39.73|0
1629130440000|2021-08-16 16:14:00|39.8|39.8|39.76|39.76|39.8|39.8|39.76|39.76|0
1629130450000|2021-08-16 16:14:10|39.78|39.78|39.78|39.78|39.78|39.78|39.78|39.78|0
1629130460000|2021-08-16 16:14:20|39.8|39.8|39.85|39.85|39.85|39.85|39.8|39.8|0
1629130470000|2021-08-16 16:14:30|39.83|39.83|39.84|39.84|39.84|39.84|39.83|39.83|0
1629130480000|2021-08-16 16:14:40|39.82|39.82|39.82|39.82|39.82|39.82|39.82|39.82|0
1629130490000|2021-08-16 16:14:50|39.84|39.84|39.84|39.84|39.84|39.84|39.84|39.84|0
1629130510000|2021-08-16 16:15:10|39.82|39.82|39.83|39.83|39.83|39.83|39.82|39.82|0
1629130520000|2021-08-16 16:15:20|39.82|39.82|39.84|39.84|39.84|39.84|39.82|39.82|0
1629130530000|2021-08-16 16:15:30|39.79|39.79|39.79|39.79|39.79|39.79|39.79|39.79|0
1629130540000|2021-08-16 16:15:40|39.8|39.8|39.81|39.81|39.81|39.81|39.8|39.8|0
1629130550000|2021-08-16 16:15:50|39.8|39.8|39.8|39.8|39.8|39.8|39.8|39.8|0
1629130560000|2021-08-16 16:16:00|39.82|39.82|39.79|39.79|39.82|39.82|39.79|39.79|0
1629130570000|2021-08-16 16:16:10|39.76|39.76|39.77|39.77|39.77|39.77|39.76|39.76|0
1629130580000|2021-08-16 16:16:20|39.83|39.83|39.76|39.76|39.83|39.83|39.76|39.76|0
1629130590000|2021-08-16 16:16:30|39.82|39.82|39.78|39.78|39.82|39.82|39.78|39.78|0
1629130610000|2021-08-16 16:16:50|39.76|39.76|39.78|39.78|39.78|39.78|39.76|39.76|0
1629130620000|2021-08-16 16:17:00|39.72|39.72|39.72|39.72|39.72|39.72|39.72|39.72|0
1629130630000|2021-08-16 16:17:10|39.76|39.76|39.76|39.76|39.76|39.76|39.76|39.76|0
1629130640000|2021-08-16 16:17:20|39.81|39.81|39.78|39.78|39.81|39.81|39.78|39.78|0
1629130650000|2021-08-16 16:17:30|39.74|39.74|39.69|39.69|39.74|39.74|39.69|39.69|0
1629130660000|2021-08-16 16:17:40|39.77|39.77|39.77|39.77|39.77|39.77|39.77|39.77|0
1629130670000|2021-08-16 16:17:50|39.79|39.79|39.79|39.79|39.79|39.79|39.79|39.79|0
1629130680000|2021-08-16 16:18:00|39.75|39.75|39.78|39.78|39.78|39.78|39.75|39.75|0
1629130690000|2021-08-16 16:18:10|39.69|39.69|39.77|39.77|39.77|39.77|39.69|39.69|0
1629130700000|2021-08-16 16:18:20|39.78|39.78|39.75|39.75|39.78|39.78|39.75|39.75|0
1629130710000|2021-08-16 16:18:30|39.76|39.76|39.76|39.76|39.76|39.76|39.76|39.76|0
1629130730000|2021-08-16 16:18:50|39.77|39.77|39.78|39.78|39.78|39.78|39.77|39.77|0
1629130740000|2021-08-16 16:19:00|39.76|39.76|39.77|39.77|39.77|39.77|39.76|39.76|0
1629130750000|2021-08-16 16:19:10|39.76|39.76|39.75|39.75|39.76|39.76|39.75|39.75|0
1629130770000|2021-08-16 16:19:30|39.74|39.74|39.74|39.74|39.74|39.74|39.74|39.74|0
1629130780000|2021-08-16 16:19:40|39.71|39.71|39.74|39.74|39.74|39.74|39.71|39.71|0
1629130790000|2021-08-16 16:19:50|39.73|39.73|39.67|39.67|39.73|39.73|39.67|39.67|0
1629130800000|2021-08-16 16:20:00|39.66|39.66|39.64|39.64|39.66|39.66|39.64|39.64|0
1629130810000|2021-08-16 16:20:10|39.62|39.62|39.65|39.65|39.65|39.65|39.62|39.62|0
1629130820000|2021-08-16 16:20:20|39.61|39.61|39.61|39.61|39.61|39.61|39.61|39.61|0
1629130830000|2021-08-16 16:20:30|39.64|39.64|39.64|39.64|39.64|39.64|39.64|39.64|0
1629130840000|2021-08-16 16:20:40|39.68|39.68|39.68|39.68|39.68|39.68|39.68|39.68|0
1629130860000|2021-08-16 16:21:00|39.66|39.66|39.66|39.66|39.66|39.66|39.66|39.66|0
1629130870000|2021-08-16 16:21:10|39.68|39.68|39.69|39.69|39.69|39.69|39.68|39.68|0
1629130880000|2021-08-16 16:21:20|39.68|39.68|39.68|39.68|39.68|39.68|39.68|39.68|0
1629130890000|2021-08-16 16:21:30|39.72|39.72|39.66|39.66|39.72|39.72|39.66|39.66|0
1629130900000|2021-08-16 16:21:40|39.69|39.69|39.68|39.68|39.69|39.69|39.68|39.68|0
1629130910000|2021-08-16 16:21:50|39.69|39.69|39.72|39.72|39.72|39.72|39.69|39.69|0
1629130920000|2021-08-16 16:22:00|39.74|39.74|39.7|39.7|39.74|39.74|39.7|39.7|0
1629130930000|2021-08-16 16:22:10|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|0
1629130940000|2021-08-16 16:22:20|39.74|39.74|39.75|39.75|39.75|39.75|39.74|39.74|0
1629130950000|2021-08-16 16:22:30|39.74|39.74|39.74|39.74|39.74|39.74|39.74|39.74|0
1629130960000|2021-08-16 16:22:40|39.71|39.71|39.71|39.71|39.71|39.71|39.71|39.71|0
1629130970000|2021-08-16 16:22:50|39.75|39.75|39.72|39.72|39.75|39.75|39.72|39.72|0
1629130980000|2021-08-16 16:23:00|39.78|39.78|39.76|39.76|39.78|39.78|39.76|39.76|0
1629130990000|2021-08-16 16:23:10|39.78|39.78|39.78|39.78|39.78|39.78|39.78|39.78|0
1629131000000|2021-08-16 16:23:20|39.76|39.76|39.76|39.76|39.76|39.76|39.76|39.76|0
1629131020000|2021-08-16 16:23:40|39.72|39.72|39.74|39.74|39.74|39.74|39.72|39.72|0
1629131030000|2021-08-16 16:23:50|39.7|39.7|39.7|39.7|39.7|39.7|39.7|39.7|0
1629131040000|2021-08-16 16:24:00|39.74|39.74|39.78|39.78|39.78|39.78|39.74|39.74|0
1629131080000|2021-08-16 16:24:40|39.74|39.74|39.77|39.77|39.77|39.77|39.74|39.74|0
1629131090000|2021-08-16 16:24:50|39.78|39.78|39.78|39.78|39.78|39.78|39.78|39.78|0
1629131100000|2021-08-16 16:25:00|39.75|39.75|39.74|39.74|39.75|39.75|39.74|39.74|0
1629131130000|2021-08-16 16:25:30|39.72|39.72|39.77|39.77|39.77|39.77|39.72|39.72|0
1629131140000|2021-08-16 16:25:40|39.74|39.74|39.72|39.72|39.74|39.74|39.72|39.72|0
1629131150000|2021-08-16 16:25:50|39.77|39.77|39.69|39.69|39.77|39.77|39.69|39.69|0
1629131160000|2021-08-16 16:26:00|39.73|39.73|39.76|39.76|39.76|39.76|39.73|39.73|0
1629131180000|2021-08-16 16:26:20|39.73|39.73|39.71|39.71|39.73|39.73|39.71|39.71|0
1629131190000|2021-08-16 16:26:30|39.76|39.76|39.72|39.72|39.76|39.76|39.72|39.72|0
1629131200000|2021-08-16 16:26:40|39.76|39.76|39.78|39.78|39.78|39.78|39.76|39.76|0
1629131210000|2021-08-16 16:26:50|39.74|39.74|39.74|39.74|39.74|39.74|39.74|39.74|0
1629131220000|2021-08-16 16:27:00|39.73|39.73|39.79|39.79|39.79|39.79|39.73|39.73|0
1629131230000|2021-08-16 16:27:10|39.72|39.72|39.74|39.74|39.74|39.74|39.72|39.72|0
1629131250000|2021-08-16 16:27:30|39.77|39.77|39.77|39.77|39.77|39.77|39.77|39.77|0
1629131260000|2021-08-16 16:27:40|39.78|39.78|39.73|39.73|39.78|39.78|39.73|39.73|0
1629131270000|2021-08-16 16:27:50|39.7|39.7|39.7|39.7|39.7|39.7|39.7|39.7|0
1629131280000|2021-08-16 16:28:00|39.76|39.76|39.76|39.76|39.76|39.76|39.76|39.76|0
1629131300000|2021-08-16 16:28:20|39.72|39.72|39.73|39.73|39.73|39.73|39.72|39.72|0
1629131310000|2021-08-16 16:28:30|39.74|39.74|39.74|39.74|39.74|39.74|39.74|39.74|0
1629131320000|2021-08-16 16:28:40|39.68|39.68|39.68|39.68|39.68|39.68|39.68|39.68|0
1629131330000|2021-08-16 16:28:50|39.7|39.7|39.75|39.75|39.75|39.75|39.7|39.7|0
1629131340000|2021-08-16 16:29:00|39.76|39.76|39.75|39.75|39.76|39.76|39.75|39.75|0
1629131350000|2021-08-16 16:29:10|39.76|39.76|39.7|39.7|39.76|39.76|39.7|39.7|0
1629131360000|2021-08-16 16:29:20|39.73|39.73|39.72|39.72|39.73|39.73|39.72|39.72|0
1629131370000|2021-08-16 16:29:30|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|0
1629131380000|2021-08-16 16:29:40|39.74|39.74|39.74|39.74|39.74|39.74|39.74|39.74|0
1629131390000|2021-08-16 16:29:50|39.72|39.72|39.72|39.72|39.72|39.72|39.72|39.72|0
1629131410000|2021-08-16 16:30:10|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|0
1629131420000|2021-08-16 16:30:20|39.74|39.74|39.74|39.74|39.74|39.74|39.74|39.74|0
1629131440000|2021-08-16 16:30:40|39.67|39.67|39.67|39.67|39.67|39.67|39.67|39.67|0
1629131450000|2021-08-16 16:30:50|39.65|39.65|39.65|39.65|39.65|39.65|39.65|39.65|0
1629131460000|2021-08-16 16:31:00|39.69|39.69|39.66|39.66|39.69|39.69|39.66|39.66|0
1629131470000|2021-08-16 16:31:10|39.67|39.67|39.69|39.69|39.69|39.69|39.67|39.67|0
1629131480000|2021-08-16 16:31:20|39.65|39.65|39.67|39.67|39.67|39.67|39.65|39.65|0
1629131490000|2021-08-16 16:31:30|39.68|39.68|39.63|39.63|39.68|39.68|39.63|39.63|0
1629131500000|2021-08-16 16:31:40|39.65|39.65|39.68|39.68|39.68|39.68|39.65|39.65|0
1629131510000|2021-08-16 16:31:50|39.69|39.69|39.66|39.66|39.69|39.69|39.66|39.66|0
1629131520000|2021-08-16 16:32:00|39.69|39.69|39.66|39.66|39.69|39.69|39.66|39.66|0
1629131530000|2021-08-16 16:32:10|39.68|39.68|39.64|39.64|39.68|39.68|39.64|39.64|0
1629131540000|2021-08-16 16:32:20|39.66|39.66|39.69|39.69|39.69|39.69|39.66|39.66|0
1629131550000|2021-08-16 16:32:30|39.73|39.73|39.74|39.74|39.74|39.74|39.73|39.73|0
1629131560000|2021-08-16 16:32:40|39.7|39.7|39.67|39.67|39.7|39.7|39.67|39.67|0
1629131570000|2021-08-16 16:32:50|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|0
1629131580000|2021-08-16 16:33:00|39.7|39.7|39.74|39.74|39.74|39.74|39.7|39.7|0
1629131590000|2021-08-16 16:33:10|39.66|39.66|39.66|39.66|39.66|39.66|39.66|39.66|0
1629131600000|2021-08-16 16:33:20|39.72|39.72|39.66|39.66|39.72|39.72|39.66|39.66|0
1629131610000|2021-08-16 16:33:30|39.62|39.62|39.73|39.73|39.73|39.73|39.62|39.62|0
1629131620000|2021-08-16 16:33:40|39.64|39.64|39.64|39.64|39.64|39.64|39.64|39.64|0
1629131630000|2021-08-16 16:33:50|39.71|39.71|39.59|39.59|39.71|39.71|39.59|39.59|0
1629131640000|2021-08-16 16:34:00|39.63|39.63|39.59|39.59|39.63|39.63|39.59|39.59|0
1629131650000|2021-08-16 16:34:10|39.6|39.6|39.6|39.6|39.6|39.6|39.6|39.6|0
1629131660000|2021-08-16 16:34:20|39.55|39.55|39.59|39.59|39.59|39.59|39.55|39.55|0
1629131670000|2021-08-16 16:34:30|39.55|39.55|39.51|39.51|39.55|39.55|39.51|39.51|0
1629131680000|2021-08-16 16:34:40|39.55|39.55|39.51|39.51|39.55|39.55|39.51|39.51|0
1629131690000|2021-08-16 16:34:50|39.54|39.54|39.53|39.53|39.54|39.54|39.53|39.53|0
1629131700000|2021-08-16 16:35:00|39.51|39.51|39.54|39.54|39.54|39.54|39.51|39.51|0
1629131710000|2021-08-16 16:35:10|39.57|39.57|39.56|39.56|39.57|39.57|39.56|39.56|0
1629131720000|2021-08-16 16:35:20|39.57|39.57|39.57|39.57|39.57|39.57|39.57|39.57|0
1629131730000|2021-08-16 16:35:30|39.6|39.6|39.6|39.6|39.6|39.6|39.6|39.6|0
1629131740000|2021-08-16 16:35:40|39.59|39.59|39.57|39.57|39.59|39.59|39.57|39.57|0
1629131750000|2021-08-16 16:35:50|39.54|39.54|39.56|39.56|39.56|39.56|39.54|39.54|0
1629131770000|2021-08-16 16:36:10|39.54|39.54|39.56|39.56|39.56|39.56|39.54|39.54|0
1629131780000|2021-08-16 16:36:20|39.53|39.53|39.52|39.52|39.53|39.53|39.52|39.52|0
1629131790000|2021-08-16 16:36:30|39.53|39.53|39.56|39.56|39.56|39.56|39.53|39.53|0
1629131800000|2021-08-16 16:36:40|39.59|39.59|39.59|39.59|39.59|39.59|39.59|39.59|0
1629131810000|2021-08-16 16:36:50|39.57|39.57|39.57|39.57|39.57|39.57|39.57|39.57|0
1629131820000|2021-08-16 16:37:00|39.59|39.59|39.56|39.56|39.59|39.59|39.56|39.56|0
1629131830000|2021-08-16 16:37:10|39.59|39.59|39.57|39.57|39.59|39.59|39.57|39.57|0
1629131840000|2021-08-16 16:37:20|39.53|39.53|39.53|39.53|39.53|39.53|39.53|39.53|0
1629131850000|2021-08-16 16:37:30|39.56|39.56|39.54|39.54|39.56|39.56|39.54|39.54|0
1629131860000|2021-08-16 16:37:40|39.64|39.64|39.6|39.6|39.64|39.64|39.6|39.6|0
1629131870000|2021-08-16 16:37:50|39.57|39.57|39.56|39.56|39.57|39.57|39.56|39.56|0
1629131880000|2021-08-16 16:38:00|39.64|39.64|39.65|39.65|39.65|39.65|39.64|39.64|0
1629131900000|2021-08-16 16:38:20|39.66|39.66|39.65|39.65|39.66|39.66|39.65|39.65|0
1629131910000|2021-08-16 16:38:30|39.6|39.6|39.68|39.68|39.68|39.68|39.6|39.6|0
1629131920000|2021-08-16 16:38:40|39.65|39.65|39.62|39.62|39.65|39.65|39.62|39.62|0
1629131930000|2021-08-16 16:38:50|39.63|39.63|39.64|39.64|39.64|39.64|39.63|39.63|0
1629131940000|2021-08-16 16:39:00|39.65|39.65|39.65|39.65|39.65|39.65|39.65|39.65|0
1629131950000|2021-08-16 16:39:10|39.67|39.67|39.67|39.67|39.67|39.67|39.67|39.67|0
1629131960000|2021-08-16 16:39:20|39.63|39.63|39.68|39.68|39.68|39.68|39.63|39.63|0
1629131970000|2021-08-16 16:39:30|39.65|39.65|39.62|39.62|39.65|39.65|39.62|39.62|0
1629131980000|2021-08-16 16:39:40|39.64|39.64|39.64|39.64|39.64|39.64|39.64|39.64|0
1629131990000|2021-08-16 16:39:50|39.67|39.67|39.64|39.64|39.67|39.67|39.64|39.64|0
1629132000000|2021-08-16 16:40:00|39.65|39.65|39.65|39.65|39.65|39.65|39.65|39.65|0
1629132020000|2021-08-16 16:40:20|39.67|39.67|39.65|39.65|39.67|39.67|39.65|39.65|0
1629132030000|2021-08-16 16:40:30|39.68|39.68|39.65|39.65|39.68|39.68|39.65|39.65|0
1629132040000|2021-08-16 16:40:40|39.68|39.68|39.68|39.68|39.68|39.68|39.68|39.68|0
1629132060000|2021-08-16 16:41:00|39.66|39.66|39.66|39.66|39.66|39.66|39.66|39.66|0
1629132070000|2021-08-16 16:41:10|39.65|39.65|39.66|39.66|39.66|39.66|39.65|39.65|0
1629132090000|2021-08-16 16:41:30|39.69|39.69|39.68|39.68|39.69|39.69|39.68|39.68|0
1629132100000|2021-08-16 16:41:40|39.65|39.65|39.65|39.65|39.65|39.65|39.65|39.65|0
1629132110000|2021-08-16 16:41:50|39.68|39.68|39.68|39.68|39.68|39.68|39.68|39.68|0
1629132130000|2021-08-16 16:42:10|39.67|39.67|39.69|39.69|39.69|39.69|39.67|39.67|0
1629132150000|2021-08-16 16:42:30|39.66|39.66|39.66|39.66|39.66|39.66|39.66|39.66|0
1629132160000|2021-08-16 16:42:40|39.64|39.64|39.67|39.67|39.67|39.67|39.64|39.64|0
1629132170000|2021-08-16 16:42:50|39.62|39.62|39.62|39.62|39.62|39.62|39.62|39.62|0
1629132180000|2021-08-16 16:43:00|39.65|39.65|39.63|39.63|39.65|39.65|39.63|39.63|0
1629132190000|2021-08-16 16:43:10|39.65|39.65|39.64|39.64|39.65|39.65|39.64|39.64|0
1629132200000|2021-08-16 16:43:20|39.62|39.62|39.62|39.62|39.62|39.62|39.62|39.62|0
1629132210000|2021-08-16 16:43:30|39.65|39.65|39.64|39.64|39.65|39.65|39.64|39.64|0
1629132220000|2021-08-16 16:43:40|39.62|39.62|39.62|39.62|39.62|39.62|39.62|39.62|0
1629132230000|2021-08-16 16:43:50|39.6|39.6|39.6|39.6|39.6|39.6|39.6|39.6|0
1629132240000|2021-08-16 16:44:00|39.61|39.61|39.62|39.62|39.62|39.62|39.61|39.61|0
1629132250000|2021-08-16 16:44:10|39.61|39.61|39.61|39.61|39.61|39.61|39.61|39.61|0
1629132260000|2021-08-16 16:44:20|39.65|39.65|39.67|39.67|39.67|39.67|39.65|39.65|0
1629132270000|2021-08-16 16:44:30|39.64|39.64|39.63|39.63|39.64|39.64|39.63|39.63|0
1629132280000|2021-08-16 16:44:40|39.66|39.66|39.66|39.66|39.66|39.66|39.66|39.66|0
1629132290000|2021-08-16 16:44:50|39.64|39.64|39.66|39.66|39.66|39.66|39.64|39.64|0
1629132300000|2021-08-16 16:45:00|39.65|39.65|39.68|39.68|39.68|39.68|39.65|39.65|0
1629132310000|2021-08-16 16:45:10|39.65|39.65|39.67|39.67|39.67|39.67|39.65|39.65|0
1629132320000|2021-08-16 16:45:20|39.69|39.69|39.69|39.69|39.69|39.69|39.69|39.69|0
1629132330000|2021-08-16 16:45:30|39.66|39.66|39.66|39.66|39.66|39.66|39.66|39.66|0
1629132340000|2021-08-16 16:45:40|39.67|39.67|39.67|39.67|39.67|39.67|39.67|39.67|0
1629132350000|2021-08-16 16:45:50|39.69|39.69|39.69|39.69|39.69|39.69|39.69|39.69|0
1629132360000|2021-08-16 16:46:00|39.74|39.74|39.75|39.75|39.75|39.75|39.74|39.74|0
1629132370000|2021-08-16 16:46:10|39.74|39.74|39.75|39.75|39.75|39.75|39.74|39.74|0
1629132380000|2021-08-16 16:46:20|39.78|39.78|39.78|39.78|39.78|39.78|39.78|39.78|0
1629132390000|2021-08-16 16:46:30|39.76|39.76|39.73|39.73|39.76|39.76|39.73|39.73|0
1629132400000|2021-08-16 16:46:40|39.75|39.75|39.74|39.74|39.75|39.75|39.74|39.74|0
1629132410000|2021-08-16 16:46:50|39.73|39.73|39.72|39.72|39.73|39.73|39.72|39.72|0
1629132420000|2021-08-16 16:47:00|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|0
1629132430000|2021-08-16 16:47:10|39.74|39.74|39.75|39.75|39.75|39.75|39.74|39.74|0
1629132440000|2021-08-16 16:47:20|39.78|39.78|39.75|39.75|39.78|39.78|39.75|39.75|0
1629132470000|2021-08-16 16:47:50|39.74|39.74|39.74|39.74|39.74|39.74|39.74|39.74|0
1629132480000|2021-08-16 16:48:00|39.75|39.75|39.74|39.74|39.75|39.75|39.74|39.74|0
1629132490000|2021-08-16 16:48:10|39.75|39.75|39.74|39.74|39.75|39.75|39.74|39.74|0
1629132500000|2021-08-16 16:48:20|39.72|39.72|39.74|39.74|39.74|39.74|39.72|39.72|0
1629132510000|2021-08-16 16:48:30|39.76|39.76|39.76|39.76|39.76|39.76|39.76|39.76|0
1629132530000|2021-08-16 16:48:50|39.8|39.8|39.8|39.8|39.8|39.8|39.8|39.8|0
1629132540000|2021-08-16 16:49:00|39.76|39.76|39.77|39.77|39.77|39.77|39.76|39.76|0
1629132550000|2021-08-16 16:49:10|39.82|39.82|39.79|39.79|39.82|39.82|39.79|39.79|0
1629132560000|2021-08-16 16:49:20|39.82|39.82|39.82|39.82|39.82|39.82|39.82|39.82|0
1629132570000|2021-08-16 16:49:30|39.81|39.81|39.79|39.79|39.81|39.81|39.79|39.79|0
1629132580000|2021-08-16 16:49:40|39.81|39.81|39.81|39.81|39.81|39.81|39.81|39.81|0
1629132600000|2021-08-16 16:50:00|39.83|39.83|39.8|39.8|39.83|39.83|39.8|39.8|0
1629132610000|2021-08-16 16:50:10|39.74|39.74|39.78|39.78|39.78|39.78|39.74|39.74|0
1629132620000|2021-08-16 16:50:20|39.77|39.77|39.77|39.77|39.77|39.77|39.77|39.77|0
1629132630000|2021-08-16 16:50:30|39.8|39.8|39.8|39.8|39.8|39.8|39.8|39.8|0
1629132650000|2021-08-16 16:50:50|39.78|39.78|39.8|39.8|39.8|39.8|39.78|39.78|0
1629132660000|2021-08-16 16:51:00|39.78|39.78|39.78|39.78|39.78|39.78|39.78|39.78|0
1629132670000|2021-08-16 16:51:10|39.76|39.76|39.79|39.79|39.79|39.79|39.76|39.76|0
1629132680000|2021-08-16 16:51:20|39.77|39.77|39.76|39.76|39.77|39.77|39.76|39.76|0
1629132690000|2021-08-16 16:51:30|39.77|39.77|39.76|39.76|39.77|39.77|39.76|39.76|0
1629132710000|2021-08-16 16:51:50|39.75|39.75|39.78|39.78|39.78|39.78|39.75|39.75|0
1629132720000|2021-08-16 16:52:00|39.8|39.8|39.76|39.76|39.8|39.8|39.76|39.76|0
1629132730000|2021-08-16 16:52:10|39.82|39.82|39.82|39.82|39.82|39.82|39.82|39.82|0
1629132740000|2021-08-16 16:52:20|39.86|39.86|39.86|39.86|39.86|39.86|39.86|39.86|0
1629132750000|2021-08-16 16:52:30|39.84|39.84|39.86|39.86|39.86|39.86|39.84|39.84|0
1629132760000|2021-08-16 16:52:40|39.83|39.83|39.86|39.86|39.86|39.86|39.83|39.83|0
1629132770000|2021-08-16 16:52:50|39.88|39.88|39.9|39.9|39.9|39.9|39.88|39.88|0
1629132780000|2021-08-16 16:53:00|39.96|39.96|39.95|39.95|39.96|39.96|39.95|39.95|0
1629132790000|2021-08-16 16:53:10|39.96|39.96|39.92|39.92|39.96|39.96|39.92|39.92|0
1629132800000|2021-08-16 16:53:20|39.91|39.91|39.91|39.91|39.91|39.91|39.91|39.91|0
1629132810000|2021-08-16 16:53:30|39.92|39.92|39.93|39.93|39.93|39.93|39.92|39.92|0
1629132820000|2021-08-16 16:53:40|39.94|39.94|39.94|39.94|39.94|39.94|39.94|39.94|0
1629132830000|2021-08-16 16:53:50|39.95|39.95|39.97|39.97|39.97|39.97|39.95|39.95|0
1629132840000|2021-08-16 16:54:00|39.99|39.99|39.97|39.97|39.99|39.99|39.97|39.97|0
1629132850000|2021-08-16 16:54:10|39.99|39.99|39.98|39.98|39.99|39.99|39.98|39.98|0
1629132860000|2021-08-16 16:54:20|39.99|39.99|39.99|39.99|39.99|39.99|39.99|39.99|0
1629132870000|2021-08-16 16:54:30|40.02|40.02|40|40|40.02|40.02|40|40|0
1629132880000|2021-08-16 16:54:40|40.02|40.02|40.03|40.03|40.03|40.03|40.02|40.02|0
1629132890000|2021-08-16 16:54:50|40.01|40.01|40.01|40.01|40.01|40.01|40.01|40.01|0
1629132900000|2021-08-16 16:55:00|40|40|40|40|40|40|40|40|0
1629132910000|2021-08-16 16:55:10|40.03|40.03|39.99|39.99|40.03|40.03|39.99|39.99|0
1629132920000|2021-08-16 16:55:20|39.96|39.96|39.96|39.96|39.96|39.96|39.96|39.96|0
1629132930000|2021-08-16 16:55:30|39.97|39.97|39.99|39.99|39.99|39.99|39.97|39.97|0
1629132940000|2021-08-16 16:55:40|39.97|39.97|40|40|40|40|39.97|39.97|0
1629132950000|2021-08-16 16:55:50|39.99|39.99|40|40|40|40|39.99|39.99|0
1629132960000|2021-08-16 16:56:00|39.96|39.96|39.96|39.96|39.96|39.96|39.96|39.96|0
1629132970000|2021-08-16 16:56:10|39.98|39.98|39.98|39.98|39.98|39.98|39.98|39.98|0
1629132980000|2021-08-16 16:56:20|39.99|39.99|39.99|39.99|39.99|39.99|39.99|39.99|0
1629132990000|2021-08-16 16:56:30|39.93|39.93|39.93|39.93|39.93|39.93|39.93|39.93|0
1629133000000|2021-08-16 16:56:40|39.96|39.96|39.96|39.96|39.96|39.96|39.96|39.96|0
1629133020000|2021-08-16 16:57:00|39.92|39.92|39.92|39.92|39.92|39.92|39.92|39.92|0
1629133030000|2021-08-16 16:57:10|39.95|39.95|39.97|39.97|39.97|39.97|39.95|39.95|0
1629133040000|2021-08-16 16:57:20|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1629133050000|2021-08-16 16:57:30|39.97|39.97|39.96|39.96|39.97|39.97|39.96|39.96|0
1629133060000|2021-08-16 16:57:40|39.97|39.97|39.95|39.95|39.97|39.97|39.95|39.95|0
1629133070000|2021-08-16 16:57:50|39.92|39.92|39.94|39.94|39.94|39.94|39.92|39.92|0
1629133080000|2021-08-16 16:58:00|39.97|39.97|39.97|39.97|39.97|39.97|39.97|39.97|0
1629133090000|2021-08-16 16:58:10|39.98|39.98|39.98|39.98|39.98|39.98|39.98|39.98|0
1629133100000|2021-08-16 16:58:20|39.99|39.99|39.99|39.99|39.99|39.99|39.99|39.99|0
1629133110000|2021-08-16 16:58:30|40.03|40.03|39.99|39.99|40.03|40.03|39.99|39.99|0
1629133120000|2021-08-16 16:58:40|40.02|40.02|39.98|39.98|40.02|40.02|39.98|39.98|0
1629133130000|2021-08-16 16:58:50|40.02|40.02|39.97|39.97|40.02|40.02|39.97|39.97|0
1629133140000|2021-08-16 16:59:00|39.99|39.99|39.96|39.96|39.99|39.99|39.96|39.96|0
1629133150000|2021-08-16 16:59:10|39.98|39.98|39.98|39.98|39.98|39.98|39.98|39.98|0
1629133160000|2021-08-16 16:59:20|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1629133170000|2021-08-16 16:59:30|39.96|39.96|39.95|39.95|39.96|39.96|39.95|39.95|0
1629133180000|2021-08-16 16:59:40|39.96|39.96|39.99|39.99|39.99|39.99|39.96|39.96|0
1629133190000|2021-08-16 16:59:50|40|40|40|40|40|40|40|40|0
1629133200000|2021-08-16 17:00:00|40.02|40.02|40.01|40.01|40.02|40.02|40.01|40.01|0
1629133210000|2021-08-16 17:00:10|40.03|40.03|39.97|39.97|40.03|40.03|39.97|39.97|0
1629133220000|2021-08-16 17:00:20|39.99|39.99|39.99|39.99|39.99|39.99|39.99|39.99|0
1629133230000|2021-08-16 17:00:30|39.95|39.95|39.98|39.98|39.98|39.98|39.95|39.95|0
1629133240000|2021-08-16 17:00:40|39.99|39.99|39.99|39.99|39.99|39.99|39.99|39.99|0
1629133250000|2021-08-16 17:00:50|39.95|39.95|39.99|39.99|39.99|39.99|39.95|39.95|0
1629133260000|2021-08-16 17:01:00|39.97|39.97|40|40|40|40|39.97|39.97|0
1629133270000|2021-08-16 17:01:10|39.99|39.99|39.99|39.99|39.99|39.99|39.99|39.99|0
1629133280000|2021-08-16 17:01:20|40|40|39.99|39.99|40|40|39.99|39.99|0
1629133290000|2021-08-16 17:01:30|39.96|39.96|40.01|40.01|40.01|40.01|39.96|39.96|0
1629133310000|2021-08-16 17:01:50|39.96|39.96|39.95|39.95|39.96|39.96|39.95|39.95|0
1629133320000|2021-08-16 17:02:00|40.01|40.01|40.06|40.06|40.06|40.06|40.01|40.01|0
1629133330000|2021-08-16 17:02:10|40.05|40.05|40.07|40.07|40.07|40.07|40.05|40.05|0
1629133340000|2021-08-16 17:02:20|40.09|40.09|40.08|40.08|40.09|40.09|40.08|40.08|0
1629133350000|2021-08-16 17:02:30|40.1|40.1|40.14|40.14|40.14|40.14|40.1|40.1|0
1629133360000|2021-08-16 17:02:40|40.12|40.12|40.13|40.13|40.13|40.13|40.12|40.12|0
1629133370000|2021-08-16 17:02:50|40.15|40.15|40.15|40.15|40.15|40.15|40.15|40.15|0
1629133390000|2021-08-16 17:03:10|40.11|40.11|40.12|40.12|40.12|40.12|40.11|40.11|0
1629133400000|2021-08-16 17:03:20|40.11|40.11|40.11|40.11|40.11|40.11|40.11|40.11|0
1629133420000|2021-08-16 17:03:40|40.13|40.13|40.11|40.11|40.13|40.13|40.11|40.11|0
1629133430000|2021-08-16 17:03:50|40.07|40.07|40.12|40.12|40.12|40.12|40.07|40.07|0
1629133440000|2021-08-16 17:04:00|40.1|40.1|40.14|40.14|40.14|40.14|40.1|40.1|0
1629133450000|2021-08-16 17:04:10|40.1|40.1|40.1|40.1|40.1|40.1|40.1|40.1|0
1629133460000|2021-08-16 17:04:20|40.14|40.14|40.14|40.14|40.14|40.14|40.14|40.14|0
1629133470000|2021-08-16 17:04:30|40.13|40.13|40.13|40.13|40.13|40.13|40.13|40.13|0
1629133480000|2021-08-16 17:04:40|40.15|40.15|40.17|40.17|40.17|40.17|40.15|40.15|0
1629133490000|2021-08-16 17:04:50|40.15|40.15|40.15|40.15|40.15|40.15|40.15|40.15|0
1629133510000|2021-08-16 17:05:10|40.16|40.16|40.14|40.14|40.16|40.16|40.14|40.14|0
1629133520000|2021-08-16 17:05:20|40.11|40.11|40.11|40.11|40.11|40.11|40.11|40.11|0
1629133540000|2021-08-16 17:05:40|40.09|40.09|40.07|40.07|40.09|40.09|40.07|40.07|0
1629133550000|2021-08-16 17:05:50|40.17|40.17|40.17|40.17|40.17|40.17|40.17|40.17|0
1629133560000|2021-08-16 17:06:00|40.15|40.15|40.15|40.15|40.15|40.15|40.15|40.15|0
1629133570000|2021-08-16 17:06:10|40.13|40.13|40.13|40.13|40.13|40.13|40.13|40.13|0
1629133580000|2021-08-16 17:06:20|40.15|40.15|40.15|40.15|40.15|40.15|40.15|40.15|0
1629133590000|2021-08-16 17:06:30|40.12|40.12|40.12|40.12|40.12|40.12|40.12|40.12|0
1629133600000|2021-08-16 17:06:40|40.07|40.07|40.06|40.06|40.07|40.07|40.06|40.06|0
1629133610000|2021-08-16 17:06:50|40.02|40.02|39.99|39.99|40.02|40.02|39.99|39.99|0
1629133620000|2021-08-16 17:07:00|40.01|40.01|39.96|39.96|40.01|40.01|39.96|39.96|0
1629133630000|2021-08-16 17:07:10|40.01|40.01|40.01|40.01|40.01|40.01|40.01|40.01|0
1629133640000|2021-08-16 17:07:20|40.03|40.03|40.03|40.03|40.03|40.03|40.03|40.03|0
1629133660000|2021-08-16 17:07:40|40.02|40.02|40.02|40.02|40.02|40.02|40.02|40.02|0
1629133680000|2021-08-16 17:08:00|39.99|39.99|39.99|39.99|39.99|39.99|39.99|39.99|0
1629133690000|2021-08-16 17:08:10|40.03|40.03|40.03|40.03|40.03|40.03|40.03|40.03|0
1629133700000|2021-08-16 17:08:20|40.05|40.05|40.05|40.05|40.05|40.05|40.05|40.05|0
1629133710000|2021-08-16 17:08:30|40.01|40.01|40.02|40.02|40.02|40.02|40.01|40.01|0
1629133720000|2021-08-16 17:08:40|40.03|40.03|40|40|40.03|40.03|40|40|0
1629133730000|2021-08-16 17:08:50|40.02|40.02|40.04|40.04|40.04|40.04|40.02|40.02|0
1629133760000|2021-08-16 17:09:20|40.03|40.03|40.03|40.03|40.03|40.03|40.03|40.03|0
1629133770000|2021-08-16 17:09:30|40.05|40.05|40.06|40.06|40.06|40.06|40.05|40.05|0
1629133780000|2021-08-16 17:09:40|40.09|40.09|40.09|40.09|40.09|40.09|40.09|40.09|0
1629133790000|2021-08-16 17:09:50|40.08|40.08|40.08|40.08|40.08|40.08|40.08|40.08|0
1629133800000|2021-08-16 17:10:00|40.05|40.05|40.05|40.05|40.05|40.05|40.05|40.05|0
1629133820000|2021-08-16 17:10:20|40.06|40.06|40.06|40.06|40.06|40.06|40.06|40.06|0
1629133840000|2021-08-16 17:10:40|40.01|40.01|40.01|40.01|40.01|40.01|40.01|40.01|0
1629133850000|2021-08-16 17:10:50|40.05|40.05|40.05|40.05|40.05|40.05|40.05|40.05|0
1629133860000|2021-08-16 17:11:00|40.03|40.03|40.03|40.03|40.03|40.03|40.03|40.03|0
1629133870000|2021-08-16 17:11:10|40.06|40.06|40.08|40.08|40.08|40.08|40.06|40.06|0
1629133880000|2021-08-16 17:11:20|40.1|40.1|40.23|40.23|40.23|40.23|40.1|40.1|0
1629133890000|2021-08-16 17:11:30|40.28|40.28|40.3|40.3|40.3|40.3|40.28|40.28|0
1629133900000|2021-08-16 17:11:40|40.36|40.36|40.37|40.37|40.37|40.37|40.36|40.36|0
1629133910000|2021-08-16 17:11:50|40.43|40.43|40.43|40.43|40.43|40.43|40.43|40.43|0
1629133920000|2021-08-16 17:12:00|40.4|40.4|40.45|40.45|40.45|40.45|40.4|40.4|0
1629133930000|2021-08-16 17:12:10|40.43|40.43|40.43|40.43|40.43|40.43|40.43|40.43|0
1629133940000|2021-08-16 17:12:20|40.46|40.46|40.45|40.45|40.46|40.46|40.45|40.45|0
1629133950000|2021-08-16 17:12:30|40.43|40.43|40.44|40.44|40.44|40.44|40.43|40.43|0
1629133960000|2021-08-16 17:12:40|40.38|40.38|40.45|40.45|40.45|40.45|40.38|40.38|0
1629133970000|2021-08-16 17:12:50|40.39|40.39|40.41|40.41|40.41|40.41|40.39|40.39|0
1629133980000|2021-08-16 17:13:00|40.45|40.45|40.41|40.41|40.45|40.45|40.41|40.41|0
1629133990000|2021-08-16 17:13:10|40.43|40.43|40.46|40.46|40.46|40.46|40.43|40.43|0
1629134000000|2021-08-16 17:13:20|40.48|40.48|40.51|40.51|40.51|40.51|40.48|40.48|0
1629134010000|2021-08-16 17:13:30|40.5|40.5|40.5|40.5|40.5|40.5|40.5|40.5|0
1629134020000|2021-08-16 17:13:40|40.51|40.51|40.49|40.49|40.51|40.51|40.49|40.49|0
1629134030000|2021-08-16 17:13:50|40.48|40.48|40.47|40.47|40.48|40.48|40.47|40.47|0
1629134040000|2021-08-16 17:14:00|40.49|40.49|40.5|40.5|40.5|40.5|40.49|40.49|0
1629134050000|2021-08-16 17:14:10|40.49|40.49|40.49|40.49|40.49|40.49|40.49|40.49|0
1629134060000|2021-08-16 17:14:20|40.44|40.44|40.48|40.48|40.48|40.48|40.44|40.44|0
1629134070000|2021-08-16 17:14:30|40.51|40.51|40.48|40.48|40.51|40.51|40.48|40.48|0
1629134080000|2021-08-16 17:14:40|40.49|40.49|40.51|40.51|40.51|40.51|40.49|40.49|0
1629134090000|2021-08-16 17:14:50|40.5|40.5|40.53|40.53|40.53|40.53|40.5|40.5|0
1629134100000|2021-08-16 17:15:00|40.51|40.51|40.54|40.54|40.54|40.54|40.51|40.51|0
1629134110000|2021-08-16 17:15:10|40.53|40.53|40.49|40.49|40.53|40.53|40.49|40.49|0
1629134120000|2021-08-16 17:15:20|40.5|40.5|40.5|40.5|40.5|40.5|40.5|40.5|0
1629134130000|2021-08-16 17:15:30|40.51|40.51|40.48|40.48|40.51|40.51|40.48|40.48|0
1629134140000|2021-08-16 17:15:40|40.49|40.49|40.46|40.46|40.49|40.49|40.46|40.46|0
1629134150000|2021-08-16 17:15:50|40.45|40.45|40.46|40.46|40.46|40.46|40.45|40.45|0
1629134160000|2021-08-16 17:16:00|40.41|40.41|40.45|40.45|40.45|40.45|40.41|40.41|0
1629134170000|2021-08-16 17:16:10|40.49|40.49|40.49|40.49|40.49|40.49|40.49|40.49|0
1629134180000|2021-08-16 17:16:20|40.43|40.43|40.45|40.45|40.45|40.45|40.43|40.43|0
1629134190000|2021-08-16 17:16:30|40.46|40.46|40.45|40.45|40.46|40.46|40.45|40.45|0
1629134200000|2021-08-16 17:16:40|40.44|40.44|40.44|40.44|40.44|40.44|40.44|40.44|0
1629134210000|2021-08-16 17:16:50|40.41|40.41|40.39|40.39|40.41|40.41|40.39|40.39|0
1629134220000|2021-08-16 17:17:00|40.43|40.43|40.43|40.43|40.43|40.43|40.43|40.43|0
1629134230000|2021-08-16 17:17:10|40.4|40.4|40.43|40.43|40.43|40.43|40.4|40.4|0
1629134240000|2021-08-16 17:17:20|40.45|40.45|40.39|40.39|40.45|40.45|40.39|40.39|0
1629134250000|2021-08-16 17:17:30|40.4|40.4|40.4|40.4|40.4|40.4|40.4|40.4|0
1629134260000|2021-08-16 17:17:40|40.39|40.39|40.38|40.38|40.39|40.39|40.38|40.38|0
1629134270000|2021-08-16 17:17:50|40.35|40.35|40.33|40.33|40.35|40.35|40.33|40.33|0
1629134280000|2021-08-16 17:18:00|40.31|40.31|40.25|40.25|40.31|40.31|40.25|40.25|0
1629134290000|2021-08-16 17:18:10|40.29|40.29|40.24|40.24|40.29|40.29|40.24|40.24|0
1629134300000|2021-08-16 17:18:20|40.27|40.27|40.3|40.3|40.3|40.3|40.27|40.27|0
1629134310000|2021-08-16 17:18:30|40.24|40.24|40.24|40.24|40.24|40.24|40.24|40.24|0
1629134330000|2021-08-16 17:18:50|40.2|40.2|40.35|40.35|40.35|40.35|40.2|40.2|0
1629134340000|2021-08-16 17:19:00|40.31|40.31|40.35|40.35|40.35|40.35|40.31|40.31|0
1629134350000|2021-08-16 17:19:10|40.29|40.29|40.29|40.29|40.29|40.29|40.29|40.29|0
1629134360000|2021-08-16 17:19:20|40.32|40.32|40.32|40.32|40.32|40.32|40.32|40.32|0
1629134370000|2021-08-16 17:19:30|40.34|40.34|40.32|40.32|40.34|40.34|40.32|40.32|0
1629134380000|2021-08-16 17:19:40|40.28|40.28|40.25|40.25|40.28|40.28|40.25|40.25|0
1629134390000|2021-08-16 17:19:50|40.28|40.28|40.28|40.28|40.28|40.28|40.28|40.28|0
1629134400000|2021-08-16 17:20:00|40.24|40.24|40.24|40.24|40.24|40.24|40.24|40.24|0
1629134420000|2021-08-16 17:20:20|40.25|40.25|40.25|40.25|40.25|40.25|40.25|40.25|0
1629134430000|2021-08-16 17:20:30|40.24|40.24|40.3|40.3|40.3|40.3|40.24|40.24|0
1629134440000|2021-08-16 17:20:40|40.32|40.32|40.28|40.28|40.32|40.32|40.28|40.28|0
1629134450000|2021-08-16 17:20:50|40.32|40.32|40.32|40.32|40.32|40.32|40.32|40.32|0
1629134460000|2021-08-16 17:21:00|40.34|40.34|40.35|40.35|40.35|40.35|40.34|40.34|0
1629134470000|2021-08-16 17:21:10|40.41|40.41|40.41|40.41|40.41|40.41|40.41|40.41|0
1629134480000|2021-08-16 17:21:20|40.38|40.38|40.4|40.4|40.4|40.4|40.38|40.38|0
1629134490000|2021-08-16 17:21:30|40.41|40.41|40.41|40.41|40.41|40.41|40.41|40.41|0
1629134500000|2021-08-16 17:21:40|40.43|40.43|40.43|40.43|40.43|40.43|40.43|40.43|0
1629134510000|2021-08-16 17:21:50|40.45|40.45|40.45|40.45|40.45|40.45|40.45|40.45|0
1629134520000|2021-08-16 17:22:00|40.4|40.4|40.4|40.4|40.4|40.4|40.4|40.4|0
1629134530000|2021-08-16 17:22:10|40.45|40.45|40.45|40.45|40.45|40.45|40.45|40.45|0
1629134540000|2021-08-16 17:22:20|40.41|40.41|40.43|40.43|40.43|40.43|40.41|40.41|0
1629134550000|2021-08-16 17:22:30|40.42|40.42|40.44|40.44|40.44|40.44|40.42|40.42|0
1629134560000|2021-08-16 17:22:40|40.41|40.41|40.43|40.43|40.43|40.43|40.41|40.41|0
1629134570000|2021-08-16 17:22:50|40.41|40.41|40.39|40.39|40.41|40.41|40.39|40.39|0
1629134580000|2021-08-16 17:23:00|40.41|40.41|40.43|40.43|40.43|40.43|40.41|40.41|0
1629134590000|2021-08-16 17:23:10|40.44|40.44|40.45|40.45|40.45|40.45|40.44|40.44|0
1629134600000|2021-08-16 17:23:20|40.41|40.41|40.41|40.41|40.41|40.41|40.41|40.41|0
1629134620000|2021-08-16 17:23:40|40.46|40.46|40.46|40.46|40.46|40.46|40.46|40.46|0
1629134630000|2021-08-16 17:23:50|40.49|40.49|40.45|40.45|40.49|40.49|40.45|40.45|0
1629134640000|2021-08-16 17:24:00|40.41|40.41|40.41|40.41|40.41|40.41|40.41|40.41|0
1629134650000|2021-08-16 17:24:10|40.5|40.5|40.46|40.46|40.5|40.5|40.46|40.46|0
1629134670000|2021-08-16 17:24:30|40.49|40.49|40.49|40.49|40.49|40.49|40.49|40.49|0
1629134680000|2021-08-16 17:24:40|40.5|40.5|40.49|40.49|40.5|40.5|40.49|40.49|0
1629134690000|2021-08-16 17:24:50|40.48|40.48|40.5|40.5|40.5|40.5|40.48|40.48|0
1629134700000|2021-08-16 17:25:00|40.49|40.49|40.45|40.45|40.49|40.49|40.45|40.45|0
1629134710000|2021-08-16 17:25:10|40.48|40.48|40.49|40.49|40.49|40.49|40.48|40.48|0
1629134720000|2021-08-16 17:25:20|40.42|40.42|40.41|40.41|40.42|40.42|40.41|40.41|0
1629134730000|2021-08-16 17:25:30|40.45|40.45|40.41|40.41|40.45|40.45|40.41|40.41|0
1629134740000|2021-08-16 17:25:40|40.44|40.44|40.43|40.43|40.44|40.44|40.43|40.43|0
1629134750000|2021-08-16 17:25:50|40.45|40.45|40.45|40.45|40.45|40.45|40.45|40.45|0
1629134760000|2021-08-16 17:26:00|40.42|40.42|40.42|40.42|40.42|40.42|40.42|40.42|0
1629134770000|2021-08-16 17:26:10|40.39|40.39|40.51|40.51|40.51|40.51|40.39|40.39|0
1629134780000|2021-08-16 17:26:20|40.45|40.45|40.51|40.51|40.51|40.51|40.45|40.45|0
1629134790000|2021-08-16 17:26:30|40.52|40.52|40.51|40.51|40.52|40.52|40.51|40.51|0
1629134800000|2021-08-16 17:26:40|40.47|40.47|40.47|40.47|40.47|40.47|40.47|40.47|0
1629134810000|2021-08-16 17:26:50|40.48|40.48|40.48|40.48|40.48|40.48|40.48|40.48|0
1629134820000|2021-08-16 17:27:00|40.47|40.47|40.43|40.43|40.47|40.47|40.43|40.43|0
1629134830000|2021-08-16 17:27:10|40.51|40.51|40.48|40.48|40.51|40.51|40.48|40.48|0
1629134840000|2021-08-16 17:27:20|40.47|40.47|40.47|40.47|40.47|40.47|40.47|40.47|0
1629134850000|2021-08-16 17:27:30|40.43|40.43|40.43|40.43|40.43|40.43|40.43|40.43|0
1629134860000|2021-08-16 17:27:40|40.45|40.45|40.49|40.49|40.49|40.49|40.45|40.45|0
1629134870000|2021-08-16 17:27:50|40.48|40.48|40.48|40.48|40.48|40.48|40.48|40.48|0
1629134880000|2021-08-16 17:28:00|40.46|40.46|40.45|40.45|40.46|40.46|40.45|40.45|0
1629134900000|2021-08-16 17:28:20|40.44|40.44|40.45|40.45|40.45|40.45|40.44|40.44|0
1629134910000|2021-08-16 17:28:30|40.49|40.49|40.52|40.52|40.52|40.52|40.49|40.49|0
1629134920000|2021-08-16 17:28:40|40.51|40.51|40.5|40.5|40.51|40.51|40.5|40.5|0
1629134930000|2021-08-16 17:28:50|40.51|40.51|40.56|40.56|40.56|40.56|40.51|40.51|0
1629134940000|2021-08-16 17:29:00|40.57|40.57|40.57|40.57|40.57|40.57|40.57|40.57|0
1629134950000|2021-08-16 17:29:10|40.52|40.52|40.55|40.55|40.55|40.55|40.52|40.52|0
1629134960000|2021-08-16 17:29:20|40.51|40.51|40.51|40.51|40.51|40.51|40.51|40.51|0
1629134970000|2021-08-16 17:29:30|40.54|40.54|40.55|40.55|40.55|40.55|40.54|40.54|0
1629134980000|2021-08-16 17:29:40|40.54|40.54|40.51|40.51|40.54|40.54|40.51|40.51|0
1629134990000|2021-08-16 17:29:50|40.56|40.56|40.56|40.56|40.56|40.56|40.56|40.56|0
1629135000000|2021-08-16 17:30:00|40.51|40.51|40.57|40.57|40.57|40.57|40.51|40.51|0
1629135010000|2021-08-16 17:30:10|40.51|40.51|40.51|40.51|40.51|40.51|40.51|40.51|0
1629135020000|2021-08-16 17:30:20|40.52|40.52|40.57|40.57|40.57|40.57|40.52|40.52|0
1629135030000|2021-08-16 17:30:30|40.78|40.78|40.73|40.73|40.78|40.78|40.73|40.73|0
1629135040000|2021-08-16 17:30:40|40.69|40.69|40.69|40.69|40.69|40.69|40.69|40.69|0
1629135050000|2021-08-16 17:30:50|40.71|40.71|40.72|40.72|40.72|40.72|40.71|40.71|0
1629135060000|2021-08-16 17:31:00|40.75|40.75|40.71|40.71|40.75|40.75|40.71|40.71|0
1629135070000|2021-08-16 17:31:10|40.69|40.69|40.69|40.69|40.69|40.69|40.69|40.69|0
1629135080000|2021-08-16 17:31:20|40.65|40.65|40.69|40.69|40.69|40.69|40.65|40.65|0
1629135090000|2021-08-16 17:31:30|40.67|40.67|40.61|40.61|40.67|40.67|40.61|40.61|0
1629135100000|2021-08-16 17:31:40|40.64|40.64|40.61|40.61|40.64|40.64|40.61|40.61|0
1629135110000|2021-08-16 17:31:50|40.65|40.65|40.6|40.6|40.65|40.65|40.6|40.6|0
1629135120000|2021-08-16 17:32:00|40.63|40.63|40.67|40.67|40.67|40.67|40.63|40.63|0
1629135130000|2021-08-16 17:32:10|40.63|40.63|40.63|40.63|40.63|40.63|40.63|40.63|0
1629135140000|2021-08-16 17:32:20|40.6|40.6|40.63|40.63|40.63|40.63|40.6|40.6|0
1629135150000|2021-08-16 17:32:30|40.65|40.65|40.61|40.61|40.65|40.65|40.61|40.61|0
1629135160000|2021-08-16 17:32:40|40.6|40.6|40.6|40.6|40.6|40.6|40.6|40.6|0
1629135170000|2021-08-16 17:32:50|40.57|40.57|40.46|40.46|40.57|40.57|40.46|40.46|0
1629135180000|2021-08-16 17:33:00|40.53|40.53|40.57|40.57|40.57|40.57|40.53|40.53|0
1629135190000|2021-08-16 17:33:10|40.53|40.53|40.53|40.53|40.53|40.53|40.53|40.53|0
1629135200000|2021-08-16 17:33:20|40.49|40.49|40.53|40.53|40.53|40.53|40.49|40.49|0
1629135210000|2021-08-16 17:33:30|40.52|40.52|40.54|40.54|40.54|40.54|40.52|40.52|0
1629135220000|2021-08-16 17:33:40|40.5|40.5|40.53|40.53|40.53|40.53|40.5|40.5|0
1629135230000|2021-08-16 17:33:50|40.41|40.41|40.38|40.38|40.41|40.41|40.38|40.38|0
1629135240000|2021-08-16 17:34:00|40.41|40.41|40.42|40.42|40.42|40.42|40.41|40.41|0
1629135250000|2021-08-16 17:34:10|40.43|40.43|40.5|40.5|40.5|40.5|40.43|40.43|0
1629135260000|2021-08-16 17:34:20|40.46|40.46|40.46|40.46|40.46|40.46|40.46|40.46|0
1629135270000|2021-08-16 17:34:30|40.45|40.45|40.46|40.46|40.46|40.46|40.45|40.45|0
1629135280000|2021-08-16 17:34:40|40.48|40.48|40.48|40.48|40.48|40.48|40.48|40.48|0
1629135290000|2021-08-16 17:34:50|40.43|40.43|40.43|40.43|40.43|40.43|40.43|40.43|0
1629135300000|2021-08-16 17:35:00|40.39|40.39|40.4|40.4|40.4|40.4|40.39|40.39|0
1629135310000|2021-08-16 17:35:10|40.44|40.44|40.46|40.46|40.46|40.46|40.44|40.44|0
1629135320000|2021-08-16 17:35:20|40.43|40.43|40.43|40.43|40.43|40.43|40.43|40.43|0
1629135330000|2021-08-16 17:35:30|40.42|40.42|40.45|40.45|40.45|40.45|40.42|40.42|0
1629135340000|2021-08-16 17:35:40|40.46|40.46|40.46|40.46|40.46|40.46|40.46|40.46|0
1629135350000|2021-08-16 17:35:50|40.43|40.43|40.43|40.43|40.43|40.43|40.43|40.43|0
1629135360000|2021-08-16 17:36:00|40.45|40.45|40.45|40.45|40.45|40.45|40.45|40.45|0
1629135370000|2021-08-16 17:36:10|40.47|40.47|40.46|40.46|40.47|40.47|40.46|40.46|0
1629135380000|2021-08-16 17:36:20|40.48|40.48|40.49|40.49|40.49|40.49|40.48|40.48|0
1629135400000|2021-08-16 17:36:40|40.5|40.5|40.5|40.5|40.5|40.5|40.5|40.5|0
1629135410000|2021-08-16 17:36:50|40.49|40.49|40.46|40.46|40.49|40.49|40.46|40.46|0
1629135420000|2021-08-16 17:37:00|40.49|40.49|40.53|40.53|40.53|40.53|40.49|40.49|0
1629135430000|2021-08-16 17:37:10|40.5|40.5|40.5|40.5|40.5|40.5|40.5|40.5|0
1629135440000|2021-08-16 17:37:20|40.53|40.53|40.53|40.53|40.53|40.53|40.53|40.53|0
1629135450000|2021-08-16 17:37:30|40.56|40.56|40.61|40.61|40.61|40.61|40.56|40.56|0
1629135470000|2021-08-16 17:37:50|40.58|40.58|40.62|40.62|40.62|40.62|40.58|40.58|0
1629135480000|2021-08-16 17:38:00|40.6|40.6|40.66|40.66|40.66|40.66|40.6|40.6|0
1629135490000|2021-08-16 17:38:10|40.73|40.73|40.72|40.72|40.73|40.73|40.72|40.72|0
1629135500000|2021-08-16 17:38:20|40.69|40.69|40.69|40.69|40.69|40.69|40.69|40.69|0
1629135510000|2021-08-16 17:38:30|40.66|40.66|40.66|40.66|40.66|40.66|40.66|40.66|0
1629135520000|2021-08-16 17:38:40|40.62|40.62|40.62|40.62|40.62|40.62|40.62|40.62|0
1629135530000|2021-08-16 17:38:50|40.71|40.71|40.71|40.71|40.71|40.71|40.71|40.71|0
1629135540000|2021-08-16 17:39:00|40.67|40.67|40.68|40.68|40.68|40.68|40.67|40.67|0
1629135550000|2021-08-16 17:39:10|40.61|40.61|40.61|40.61|40.61|40.61|40.61|40.61|0
1629135560000|2021-08-16 17:39:20|40.66|40.66|40.68|40.68|40.68|40.68|40.66|40.66|0
1629135570000|2021-08-16 17:39:30|40.53|40.53|40.61|40.61|40.61|40.61|40.53|40.53|0
1629135590000|2021-08-16 17:39:50|40.6|40.6|40.6|40.6|40.6|40.6|40.6|40.6|0
1629135600000|2021-08-16 17:40:00|40.66|40.66|40.64|40.64|40.66|40.66|40.64|40.64|0
1629135610000|2021-08-16 17:40:10|40.63|40.63|40.7|40.7|40.7|40.7|40.63|40.63|0
1629135620000|2021-08-16 17:40:20|40.62|40.62|40.62|40.62|40.62|40.62|40.62|40.62|0
1629135630000|2021-08-16 17:40:30|40.63|40.63|40.63|40.63|40.63|40.63|40.63|40.63|0
1629135640000|2021-08-16 17:40:40|40.58|40.58|40.56|40.56|40.58|40.58|40.56|40.56|0
1629135650000|2021-08-16 17:40:50|40.64|40.64|40.62|40.62|40.64|40.64|40.62|40.62|0
1629135660000|2021-08-16 17:41:00|40.56|40.56|40.56|40.56|40.56|40.56|40.56|40.56|0
1629135670000|2021-08-16 17:41:10|40.61|40.61|40.58|40.58|40.61|40.61|40.58|40.58|0
1629135680000|2021-08-16 17:41:20|40.59|40.59|40.66|40.66|40.66|40.66|40.59|40.59|0
1629135690000|2021-08-16 17:41:30|40.68|40.68|40.68|40.68|40.68|40.68|40.68|40.68|0
1629135700000|2021-08-16 17:41:40|40.69|40.69|40.65|40.65|40.69|40.69|40.65|40.65|0
1629135710000|2021-08-16 17:41:50|40.63|40.63|40.68|40.68|40.68|40.68|40.63|40.63|0
1629135720000|2021-08-16 17:42:00|40.7|40.7|40.65|40.65|40.7|40.7|40.65|40.65|0
1629135730000|2021-08-16 17:42:10|40.62|40.62|40.68|40.68|40.68|40.68|40.62|40.62|0
1629135740000|2021-08-16 17:42:20|40.59|40.59|40.63|40.63|40.63|40.63|40.59|40.59|0
1629135750000|2021-08-16 17:42:30|40.62|40.62|40.65|40.65|40.65|40.65|40.62|40.62|0
1629135770000|2021-08-16 17:42:50|40.61|40.61|40.66|40.66|40.66|40.66|40.61|40.61|0
1629135780000|2021-08-16 17:43:00|40.64|40.64|40.62|40.62|40.64|40.64|40.62|40.62|0
1629135790000|2021-08-16 17:43:10|40.59|40.59|40.59|40.59|40.59|40.59|40.59|40.59|0
1629135800000|2021-08-16 17:43:20|40.61|40.61|40.61|40.61|40.61|40.61|40.61|40.61|0
1629135820000|2021-08-16 17:43:40|40.57|40.57|40.53|40.53|40.57|40.57|40.53|40.53|0
1629135830000|2021-08-16 17:43:50|40.57|40.57|40.57|40.57|40.57|40.57|40.57|40.57|0
1629135840000|2021-08-16 17:44:00|40.54|40.54|40.57|40.57|40.57|40.57|40.54|40.54|0
1629135860000|2021-08-16 17:44:20|40.61|40.61|40.61|40.61|40.61|40.61|40.61|40.61|0
1629135880000|2021-08-16 17:44:40|40.59|40.59|40.59|40.59|40.59|40.59|40.59|40.59|0
1629135890000|2021-08-16 17:44:50|40.57|40.57|40.53|40.53|40.57|40.57|40.53|40.53|0
1629135900000|2021-08-16 17:45:00|40.55|40.55|40.57|40.57|40.57|40.57|40.55|40.55|0
1629135910000|2021-08-16 17:45:10|40.53|40.53|40.56|40.56|40.56|40.56|40.53|40.53|0
1629135920000|2021-08-16 17:45:20|40.53|40.53|40.5|40.5|40.53|40.53|40.5|40.5|0
1629135930000|2021-08-16 17:45:30|40.57|40.57|40.57|40.57|40.57|40.57|40.57|40.57|0
1629135940000|2021-08-16 17:45:40|40.56|40.56|40.5|40.5|40.56|40.56|40.5|40.5|0
1629135950000|2021-08-16 17:45:50|40.46|40.46|40.49|40.49|40.49|40.49|40.46|40.46|0
1629135960000|2021-08-16 17:46:00|40.45|40.45|40.45|40.45|40.45|40.45|40.45|40.45|0
1629135970000|2021-08-16 17:46:10|40.47|40.47|40.47|40.47|40.47|40.47|40.47|40.47|0
1629135980000|2021-08-16 17:46:20|40.48|40.48|40.45|40.45|40.48|40.48|40.45|40.45|0
1629136000000|2021-08-16 17:46:40|40.43|40.43|40.46|40.46|40.46|40.46|40.43|40.43|0
1629136010000|2021-08-16 17:46:50|40.44|40.44|40.44|40.44|40.44|40.44|40.44|40.44|0
1629136020000|2021-08-16 17:47:00|40.41|40.41|40.43|40.43|40.43|40.43|40.41|40.41|0
1629136030000|2021-08-16 17:47:10|40.45|40.45|40.45|40.45|40.45|40.45|40.45|40.45|0
1629136040000|2021-08-16 17:47:20|40.41|40.41|40.41|40.41|40.41|40.41|40.41|40.41|0
1629136050000|2021-08-16 17:47:30|40.39|40.39|40.46|40.46|40.46|40.46|40.39|40.39|0
1629136060000|2021-08-16 17:47:40|40.48|40.48|40.47|40.47|40.48|40.48|40.47|40.47|0
1629136070000|2021-08-16 17:47:50|40.45|40.45|40.45|40.45|40.45|40.45|40.45|40.45|0
1629136080000|2021-08-16 17:48:00|40.43|40.43|40.47|40.47|40.47|40.47|40.43|40.43|0
1629136090000|2021-08-16 17:48:10|40.53|40.53|40.53|40.53|40.53|40.53|40.53|40.53|0
1629136110000|2021-08-16 17:48:30|40.52|40.52|40.53|40.53|40.53|40.53|40.52|40.52|0
1629136120000|2021-08-16 17:48:40|40.58|40.58|40.57|40.57|40.58|40.58|40.57|40.57|0
1629136130000|2021-08-16 17:48:50|40.61|40.61|40.57|40.57|40.61|40.61|40.57|40.57|0
1629136140000|2021-08-16 17:49:00|40.64|40.64|40.6|40.6|40.64|40.64|40.6|40.6|0
1629136150000|2021-08-16 17:49:10|40.66|40.66|40.64|40.64|40.66|40.66|40.64|40.64|0
1629136160000|2021-08-16 17:49:20|40.61|40.61|40.6|40.6|40.61|40.61|40.6|40.6|0
1629136170000|2021-08-16 17:49:30|40.67|40.67|40.68|40.68|40.68|40.68|40.67|40.67|0
1629136180000|2021-08-16 17:49:40|40.65|40.65|40.65|40.65|40.65|40.65|40.65|40.65|0
1629136190000|2021-08-16 17:49:50|40.63|40.63|40.65|40.65|40.65|40.65|40.63|40.63|0
1629136200000|2021-08-16 17:50:00|40.62|40.62|40.67|40.67|40.67|40.67|40.62|40.62|0
1629136210000|2021-08-16 17:50:10|40.6|40.6|40.61|40.61|40.61|40.61|40.6|40.6|0
1629136220000|2021-08-16 17:50:20|40.6|40.6|40.59|40.59|40.6|40.6|40.59|40.59|0
1629136230000|2021-08-16 17:50:30|40.58|40.58|40.54|40.54|40.58|40.58|40.54|40.54|0
1629136240000|2021-08-16 17:50:40|40.6|40.6|40.6|40.6|40.6|40.6|40.6|40.6|0
1629136250000|2021-08-16 17:50:50|40.58|40.58|40.57|40.57|40.58|40.58|40.57|40.57|0
1629136260000|2021-08-16 17:51:00|40.59|40.59|40.54|40.54|40.59|40.59|40.54|40.54|0
1629136270000|2021-08-16 17:51:10|40.59|40.59|40.59|40.59|40.59|40.59|40.59|40.59|0
1629136280000|2021-08-16 17:51:20|40.58|40.58|40.58|40.58|40.58|40.58|40.58|40.58|0
1629136290000|2021-08-16 17:51:30|40.56|40.56|40.56|40.56|40.56|40.56|40.56|40.56|0
1629136300000|2021-08-16 17:51:40|40.53|40.53|40.56|40.56|40.56|40.56|40.53|40.53|0
1629136310000|2021-08-16 17:51:50|40.6|40.6|40.6|40.6|40.6|40.6|40.6|40.6|0
1629136320000|2021-08-16 17:52:00|40.57|40.57|40.61|40.61|40.61|40.61|40.57|40.57|0
1629136330000|2021-08-16 17:52:10|40.59|40.59|40.54|40.54|40.59|40.59|40.54|40.54|0
1629136340000|2021-08-16 17:52:20|40.58|40.58|40.58|40.58|40.58|40.58|40.58|40.58|0
1629136390000|2021-08-16 17:53:10|40.55|40.55|40.6|40.6|40.6|40.6|40.55|40.55|0
1629136400000|2021-08-16 17:53:20|40.58|40.58|40.61|40.61|40.61|40.61|40.58|40.58|0
1629136410000|2021-08-16 17:53:30|40.56|40.56|40.56|40.56|40.56|40.56|40.56|40.56|0
1629136420000|2021-08-16 17:53:40|40.6|40.6|40.6|40.6|40.6|40.6|40.6|40.6|0
1629136430000|2021-08-16 17:53:50|40.57|40.57|40.57|40.57|40.57|40.57|40.57|40.57|0
1629136440000|2021-08-16 17:54:00|40.54|40.54|40.55|40.55|40.55|40.55|40.54|40.54|0
1629136450000|2021-08-16 17:54:10|40.57|40.57|40.55|40.55|40.57|40.57|40.55|40.55|0
1629136460000|2021-08-16 17:54:20|40.58|40.58|40.51|40.51|40.58|40.58|40.51|40.51|0
1629136470000|2021-08-16 17:54:30|40.54|40.54|40.54|40.54|40.54|40.54|40.54|40.54|0
1629136480000|2021-08-16 17:54:40|40.53|40.53|40.53|40.53|40.53|40.53|40.53|40.53|0
1629136490000|2021-08-16 17:54:50|40.52|40.52|40.55|40.55|40.55|40.55|40.52|40.52|0
1629136500000|2021-08-16 17:55:00|40.6|40.6|40.58|40.58|40.6|40.6|40.58|40.58|0
1629136510000|2021-08-16 17:55:10|40.57|40.57|40.6|40.6|40.6|40.6|40.57|40.57|0
1629136520000|2021-08-16 17:55:20|40.55|40.55|40.55|40.55|40.55|40.55|40.55|40.55|0
1629136530000|2021-08-16 17:55:30|40.6|40.6|40.6|40.6|40.6|40.6|40.6|40.6|0
1629136540000|2021-08-16 17:55:40|40.56|40.56|40.61|40.61|40.61|40.61|40.56|40.56|0
1629136550000|2021-08-16 17:55:50|40.57|40.57|40.57|40.57|40.57|40.57|40.57|40.57|0
1629136560000|2021-08-16 17:56:00|40.55|40.55|40.53|40.53|40.55|40.55|40.53|40.53|0
1629136570000|2021-08-16 17:56:10|40.56|40.56|40.51|40.51|40.56|40.56|40.51|40.51|0
1629136580000|2021-08-16 17:56:20|40.59|40.59|40.51|40.51|40.59|40.59|40.51|40.51|0
1629136590000|2021-08-16 17:56:30|40.45|40.45|40.45|40.45|40.45|40.45|40.45|40.45|0
1629136600000|2021-08-16 17:56:40|40.49|40.49|40.49|40.49|40.49|40.49|40.49|40.49|0
1629136610000|2021-08-16 17:56:50|40.5|40.5|40.45|40.45|40.5|40.5|40.45|40.45|0
1629136620000|2021-08-16 17:57:00|40.46|40.46|40.48|40.48|40.48|40.48|40.46|40.46|0
1629136630000|2021-08-16 17:57:10|40.45|40.45|40.47|40.47|40.47|40.47|40.45|40.45|0
1629136640000|2021-08-16 17:57:20|40.45|40.45|40.49|40.49|40.49|40.49|40.45|40.45|0
1629136650000|2021-08-16 17:57:30|40.45|40.45|40.47|40.47|40.47|40.47|40.45|40.45|0
1629136670000|2021-08-16 17:57:50|40.53|40.53|40.52|40.52|40.53|40.53|40.52|40.52|0
1629136680000|2021-08-16 17:58:00|40.5|40.5|40.47|40.47|40.5|40.5|40.47|40.47|0
1629136690000|2021-08-16 17:58:10|40.51|40.51|40.51|40.51|40.51|40.51|40.51|40.51|0
1629136700000|2021-08-16 17:58:20|40.49|40.49|40.49|40.49|40.49|40.49|40.49|40.49|0
1629136710000|2021-08-16 17:58:30|40.46|40.46|40.49|40.49|40.49|40.49|40.46|40.46|0
1629136720000|2021-08-16 17:58:40|40.46|40.46|40.46|40.46|40.46|40.46|40.46|40.46|0
1629136730000|2021-08-16 17:58:50|40.52|40.52|40.55|40.55|40.55|40.55|40.52|40.52|0
1629136740000|2021-08-16 17:59:00|40.58|40.58|40.58|40.58|40.58|40.58|40.58|40.58|0
1629136750000|2021-08-16 17:59:10|40.59|40.59|40.6|40.6|40.6|40.6|40.59|40.59|0
1629136770000|2021-08-16 17:59:30|40.57|40.57|40.57|40.57|40.57|40.57|40.57|40.57|0
1629136780000|2021-08-16 17:59:40|40.59|40.59|40.59|40.59|40.59|40.59|40.59|40.59|0
1629136790000|2021-08-16 17:59:50|40.57|40.57|40.57|40.57|40.57|40.57|40.57|40.57|0
1629136800000|2021-08-16 18:00:00|40.6|40.6|40.56|40.56|40.6|40.6|40.56|40.56|0
1629136810000|2021-08-16 18:00:10|40.59|40.59|40.65|40.65|40.65|40.65|40.59|40.59|0
1629136820000|2021-08-16 18:00:20|40.66|40.66|40.67|40.67|40.67|40.67|40.66|40.66|0
1629136830000|2021-08-16 18:00:30|40.66|40.66|40.65|40.65|40.66|40.66|40.65|40.65|0
1629136840000|2021-08-16 18:00:40|40.67|40.67|40.75|40.75|40.75|40.75|40.67|40.67|0
1629136850000|2021-08-16 18:00:50|40.69|40.69|40.72|40.72|40.72|40.72|40.69|40.69|0
1629136860000|2021-08-16 18:01:00|40.76|40.76|40.76|40.76|40.76|40.76|40.76|40.76|0
1629136870000|2021-08-16 18:01:10|40.74|40.74|40.76|40.76|40.76|40.76|40.74|40.74|0
1629136880000|2021-08-16 18:01:20|40.73|40.73|40.68|40.68|40.73|40.73|40.68|40.68|0
1629136890000|2021-08-16 18:01:30|40.7|40.7|40.67|40.67|40.7|40.7|40.67|40.67|0
1629136900000|2021-08-16 18:01:40|40.71|40.71|40.74|40.74|40.74|40.74|40.71|40.71|0
1629136910000|2021-08-16 18:01:50|40.81|40.81|40.81|40.81|40.81|40.81|40.81|40.81|0
1629136920000|2021-08-16 18:02:00|40.82|40.82|40.81|40.81|40.82|40.82|40.81|40.81|0
1629136930000|2021-08-16 18:02:10|40.78|40.78|40.86|40.86|40.86|40.86|40.78|40.78|0
1629136940000|2021-08-16 18:02:20|40.79|40.79|40.81|40.81|40.81|40.81|40.79|40.79|0
1629136950000|2021-08-16 18:02:30|40.8|40.8|40.82|40.82|40.82|40.82|40.8|40.8|0
1629136960000|2021-08-16 18:02:40|40.85|40.85|40.81|40.81|40.85|40.85|40.81|40.81|0
1629136970000|2021-08-16 18:02:50|40.82|40.82|40.82|40.82|40.82|40.82|40.82|40.82|0
1629136980000|2021-08-16 18:03:00|40.79|40.79|40.82|40.82|40.82|40.82|40.79|40.79|0
1629136990000|2021-08-16 18:03:10|40.79|40.79|40.79|40.79|40.79|40.79|40.79|40.79|0
1629137000000|2021-08-16 18:03:20|40.76|40.76|40.82|40.82|40.82|40.82|40.76|40.76|0
1629137010000|2021-08-16 18:03:30|40.77|40.77|40.77|40.77|40.77|40.77|40.77|40.77|0
1629137020000|2021-08-16 18:03:40|40.78|40.78|40.78|40.78|40.78|40.78|40.78|40.78|0
1629137030000|2021-08-16 18:03:50|40.82|40.82|40.82|40.82|40.82|40.82|40.82|40.82|0
1629137040000|2021-08-16 18:04:00|40.8|40.8|40.83|40.83|40.83|40.83|40.8|40.8|0
1629137050000|2021-08-16 18:04:10|40.81|40.81|40.86|40.86|40.86|40.86|40.81|40.81|0
1629137060000|2021-08-16 18:04:20|40.82|40.82|40.79|40.79|40.82|40.82|40.79|40.79|0
1629137070000|2021-08-16 18:04:30|40.84|40.84|40.86|40.86|40.86|40.86|40.84|40.84|0
1629137080000|2021-08-16 18:04:40|40.82|40.82|40.82|40.82|40.82|40.82|40.82|40.82|0
1629137090000|2021-08-16 18:04:50|40.87|40.87|40.87|40.87|40.87|40.87|40.87|40.87|0
1629137100000|2021-08-16 18:05:00|40.84|40.84|40.98|40.98|40.98|40.98|40.84|40.84|0
1629137110000|2021-08-16 18:05:10|41.04|41.04|41.03|41.03|41.04|41.04|41.03|41.03|0
1629137120000|2021-08-16 18:05:20|40.95|40.95|41.01|41.01|41.01|41.01|40.95|40.95|0
1629137130000|2021-08-16 18:05:30|40.95|40.95|40.95|40.95|40.95|40.95|40.95|40.95|0
1629137140000|2021-08-16 18:05:40|41.01|41.01|40.96|40.96|41.01|41.01|40.96|40.96|0
1629137150000|2021-08-16 18:05:50|41.04|41.04|41|41|41.04|41.04|41|41|0
1629137160000|2021-08-16 18:06:00|41.06|41.06|41.02|41.02|41.06|41.06|41.02|41.02|0
1629137170000|2021-08-16 18:06:10|41|41|41|41|41|41|41|41|0
1629137190000|2021-08-16 18:06:30|40.97|40.97|40.95|40.95|40.97|40.97|40.95|40.95|0
1629137200000|2021-08-16 18:06:40|40.97|40.97|40.95|40.95|40.97|40.97|40.95|40.95|0
1629137210000|2021-08-16 18:06:50|40.99|40.99|41.01|41.01|41.01|41.01|40.99|40.99|0
1629137220000|2021-08-16 18:07:00|41.04|41.04|41.04|41.04|41.04|41.04|41.04|41.04|0
1629137230000|2021-08-16 18:07:10|41.03|41.03|41.06|41.06|41.06|41.06|41.03|41.03|0
1629137240000|2021-08-16 18:07:20|41.01|41.01|41.03|41.03|41.03|41.03|41.01|41.01|0
1629137250000|2021-08-16 18:07:30|40.99|40.99|41.09|41.09|41.09|41.09|40.99|40.99|0
1629137260000|2021-08-16 18:07:40|41.07|41.07|41.07|41.07|41.07|41.07|41.07|41.07|0
1629137270000|2021-08-16 18:07:50|41.04|41.04|41.04|41.04|41.04|41.04|41.04|41.04|0
1629137280000|2021-08-16 18:08:00|41.02|41.02|41.02|41.02|41.02|41.02|41.02|41.02|0
1629137290000|2021-08-16 18:08:10|40.97|40.97|41.03|41.03|41.03|41.03|40.97|40.97|0
1629137300000|2021-08-16 18:08:20|41|41|41.02|41.02|41.02|41.02|41|41|0
1629137310000|2021-08-16 18:08:30|41|41|41.07|41.07|41.07|41.07|41|41|0
1629137320000|2021-08-16 18:08:40|41.1|41.1|41.1|41.1|41.1|41.1|41.1|41.1|0
1629137330000|2021-08-16 18:08:50|41.07|41.07|41.07|41.07|41.07|41.07|41.07|41.07|0
1629137340000|2021-08-16 18:09:00|41.1|41.1|41.06|41.06|41.1|41.1|41.06|41.06|0
1629137350000|2021-08-16 18:09:10|41.05|41.05|41.07|41.07|41.07|41.07|41.05|41.05|0
1629137360000|2021-08-16 18:09:20|41.19|41.19|41.14|41.14|41.19|41.19|41.14|41.14|0
1629137370000|2021-08-16 18:09:30|41.16|41.16|41.16|41.16|41.16|41.16|41.16|41.16|0
1629137390000|2021-08-16 18:09:50|41.25|41.25|41.19|41.19|41.25|41.25|41.19|41.19|0
1629137400000|2021-08-16 18:10:00|41.18|41.18|41.25|41.25|41.25|41.25|41.18|41.18|0
1629137410000|2021-08-16 18:10:10|41.17|41.17|41.23|41.23|41.23|41.23|41.17|41.17|0
1629137420000|2021-08-16 18:10:20|41.2|41.2|41.22|41.22|41.22|41.22|41.2|41.2|0
1629137430000|2021-08-16 18:10:30|41.21|41.21|41.17|41.17|41.21|41.21|41.17|41.17|0
1629137440000|2021-08-16 18:10:40|41.11|41.11|41.11|41.11|41.11|41.11|41.11|41.11|0
1629137450000|2021-08-16 18:10:50|41.13|41.13|41.12|41.12|41.13|41.13|41.12|41.12|0
1629137460000|2021-08-16 18:11:00|41.08|41.08|41.11|41.11|41.11|41.11|41.08|41.08|0
1629137470000|2021-08-16 18:11:10|41.08|41.08|41.09|41.09|41.09|41.09|41.08|41.08|0
1629137480000|2021-08-16 18:11:20|41.03|41.03|41.03|41.03|41.03|41.03|41.03|41.03|0
1629137490000|2021-08-16 18:11:30|40.99|40.99|41.05|41.05|41.05|41.05|40.99|40.99|0
1629137500000|2021-08-16 18:11:40|41|41|41|41|41|41|41|41|0
1629137510000|2021-08-16 18:11:50|41.06|41.06|41|41|41.06|41.06|41|41|0
1629137520000|2021-08-16 18:12:00|41.01|41.01|40.97|40.97|41.01|41.01|40.97|40.97|0
1629137530000|2021-08-16 18:12:10|40.96|40.96|41.06|41.06|41.06|41.06|40.96|40.96|0
1629137540000|2021-08-16 18:12:20|40.98|40.98|41|41|41|41|40.98|40.98|0
1629137550000|2021-08-16 18:12:30|40.99|40.99|41.03|41.03|41.03|41.03|40.99|40.99|0
1629137560000|2021-08-16 18:12:40|40.99|40.99|40.99|40.99|40.99|40.99|40.99|40.99|0
1629137570000|2021-08-16 18:12:50|41.02|41.02|40.95|40.95|41.02|41.02|40.95|40.95|0
1629137580000|2021-08-16 18:13:00|40.99|40.99|40.99|40.99|40.99|40.99|40.99|40.99|0
1629137590000|2021-08-16 18:13:10|40.95|40.95|40.99|40.99|40.99|40.99|40.95|40.95|0
1629137600000|2021-08-16 18:13:20|40.95|40.95|40.91|40.91|40.95|40.95|40.91|40.91|0
1629137610000|2021-08-16 18:13:30|40.89|40.89|40.89|40.89|40.89|40.89|40.89|40.89|0
1629137620000|2021-08-16 18:13:40|40.88|40.88|40.88|40.88|40.88|40.88|40.88|40.88|0
1629137630000|2021-08-16 18:13:50|40.85|40.85|40.85|40.85|40.85|40.85|40.85|40.85|0
1629137640000|2021-08-16 18:14:00|40.8|40.8|40.8|40.8|40.8|40.8|40.8|40.8|0
1629137650000|2021-08-16 18:14:10|40.79|40.79|40.79|40.79|40.79|40.79|40.79|40.79|0
1629137660000|2021-08-16 18:14:20|40.77|40.77|40.75|40.75|40.77|40.77|40.75|40.75|0
1629137670000|2021-08-16 18:14:30|40.79|40.79|40.74|40.74|40.79|40.79|40.74|40.74|0
1629137680000|2021-08-16 18:14:40|40.77|40.77|40.74|40.74|40.77|40.77|40.74|40.74|0
1629137690000|2021-08-16 18:14:50|40.71|40.71|40.71|40.71|40.71|40.71|40.71|40.71|0
1629137700000|2021-08-16 18:15:00|40.73|40.73|40.67|40.67|40.73|40.73|40.67|40.67|0
1629137710000|2021-08-16 18:15:10|40.63|40.63|40.66|40.66|40.66|40.66|40.63|40.63|0
1629137720000|2021-08-16 18:15:20|40.62|40.62|40.62|40.62|40.62|40.62|40.62|40.62|0
1629137730000|2021-08-16 18:15:30|40.63|40.63|40.65|40.65|40.65|40.65|40.63|40.63|0
1629137740000|2021-08-16 18:15:40|40.69|40.69|40.66|40.66|40.69|40.69|40.66|40.66|0
1629137750000|2021-08-16 18:15:50|40.68|40.68|40.68|40.68|40.68|40.68|40.68|40.68|0
1629137760000|2021-08-16 18:16:00|40.69|40.69|40.65|40.65|40.69|40.69|40.65|40.65|0
1629137770000|2021-08-16 18:16:10|40.7|40.7|40.74|40.74|40.74|40.74|40.7|40.7|0
1629137780000|2021-08-16 18:16:20|40.7|40.7|40.77|40.77|40.77|40.77|40.7|40.7|0
1629137790000|2021-08-16 18:16:30|40.76|40.76|40.73|40.73|40.76|40.76|40.73|40.73|0
1629137800000|2021-08-16 18:16:40|40.72|40.72|40.74|40.74|40.74|40.74|40.72|40.72|0
1629137810000|2021-08-16 18:16:50|40.75|40.75|40.72|40.72|40.75|40.75|40.72|40.72|0
1629137830000|2021-08-16 18:17:10|40.76|40.76|40.79|40.79|40.79|40.79|40.76|40.76|0
1629137840000|2021-08-16 18:17:20|40.75|40.75|40.74|40.74|40.75|40.75|40.74|40.74|0
1629137850000|2021-08-16 18:17:30|40.8|40.8|40.81|40.81|40.81|40.81|40.8|40.8|0
1629137860000|2021-08-16 18:17:40|40.77|40.77|40.8|40.8|40.8|40.8|40.77|40.77|0
1629137870000|2021-08-16 18:17:50|40.79|40.79|40.81|40.81|40.81|40.81|40.79|40.79|0
1629137880000|2021-08-16 18:18:00|40.8|40.8|40.79|40.79|40.8|40.8|40.79|40.79|0
1629137890000|2021-08-16 18:18:10|40.76|40.76|40.76|40.76|40.76|40.76|40.76|40.76|0
1629137900000|2021-08-16 18:18:20|40.82|40.82|40.81|40.81|40.82|40.82|40.81|40.81|0
1629137910000|2021-08-16 18:18:30|40.8|40.8|40.82|40.82|40.82|40.82|40.8|40.8|0
1629137920000|2021-08-16 18:18:40|40.78|40.78|40.78|40.78|40.78|40.78|40.78|40.78|0
1629137930000|2021-08-16 18:18:50|40.81|40.81|40.75|40.75|40.81|40.81|40.75|40.75|0
1629137940000|2021-08-16 18:19:00|40.74|40.74|40.78|40.78|40.78|40.78|40.74|40.74|0
1629137950000|2021-08-16 18:19:10|40.81|40.81|40.79|40.79|40.81|40.81|40.79|40.79|0
1629137960000|2021-08-16 18:19:20|40.81|40.81|40.81|40.81|40.81|40.81|40.81|40.81|0
1629137970000|2021-08-16 18:19:30|40.79|40.79|40.79|40.79|40.79|40.79|40.79|40.79|0
1629137990000|2021-08-16 18:19:50|40.81|40.81|40.81|40.81|40.81|40.81|40.81|40.81|0
1629138000000|2021-08-16 18:20:00|40.8|40.8|40.78|40.78|40.8|40.8|40.78|40.78|0
1629138010000|2021-08-16 18:20:10|40.76|40.76|40.76|40.76|40.76|40.76|40.76|40.76|0
1629138020000|2021-08-16 18:20:20|40.75|40.75|40.75|40.75|40.75|40.75|40.75|40.75|0
1629138030000|2021-08-16 18:20:30|40.74|40.74|40.78|40.78|40.78|40.78|40.74|40.74|0
1629138040000|2021-08-16 18:20:40|40.79|40.79|40.76|40.76|40.79|40.79|40.76|40.76|0
1629138050000|2021-08-16 18:20:50|40.74|40.74|40.74|40.74|40.74|40.74|40.74|40.74|0
1629138060000|2021-08-16 18:21:00|40.73|40.73|40.72|40.72|40.73|40.73|40.72|40.72|0
1629138070000|2021-08-16 18:21:10|40.73|40.73|40.73|40.73|40.73|40.73|40.73|40.73|0
1629138080000|2021-08-16 18:21:20|40.79|40.79|40.79|40.79|40.79|40.79|40.79|40.79|0
1629138090000|2021-08-16 18:21:30|40.77|40.77|40.79|40.79|40.79|40.79|40.77|40.77|0
1629138100000|2021-08-16 18:21:40|40.77|40.77|40.77|40.77|40.77|40.77|40.77|40.77|0
1629138110000|2021-08-16 18:21:50|40.78|40.78|40.78|40.78|40.78|40.78|40.78|40.78|0
1629138120000|2021-08-16 18:22:00|40.75|40.75|40.74|40.74|40.75|40.75|40.74|40.74|0
1629138130000|2021-08-16 18:22:10|40.7|40.7|40.7|40.7|40.7|40.7|40.7|40.7|0
1629138140000|2021-08-16 18:22:20|40.78|40.78|40.76|40.76|40.78|40.78|40.76|40.76|0
1629138170000|2021-08-16 18:22:50|40.7|40.7|40.7|40.7|40.7|40.7|40.7|40.7|0
1629138180000|2021-08-16 18:23:00|40.72|40.72|40.74|40.74|40.74|40.74|40.72|40.72|0
1629138190000|2021-08-16 18:23:10|40.71|40.71|40.68|40.68|40.71|40.71|40.68|40.68|0
1629138200000|2021-08-16 18:23:20|40.73|40.73|40.73|40.73|40.73|40.73|40.73|40.73|0
1629138210000|2021-08-16 18:23:30|40.69|40.69|40.69|40.69|40.69|40.69|40.69|40.69|0
1629138220000|2021-08-16 18:23:40|40.61|40.61|40.66|40.66|40.66|40.66|40.61|40.61|0
1629138230000|2021-08-16 18:23:50|40.64|40.64|40.64|40.64|40.64|40.64|40.64|40.64|0
1629138270000|2021-08-16 18:24:30|40.63|40.63|40.63|40.63|40.63|40.63|40.63|40.63|0
1629138280000|2021-08-16 18:24:40|40.57|40.57|40.55|40.55|40.57|40.57|40.55|40.55|0
1629138290000|2021-08-16 18:24:50|40.57|40.57|40.57|40.57|40.57|40.57|40.57|40.57|0
1629138300000|2021-08-16 18:25:00|40.58|40.58|40.58|40.58|40.58|40.58|40.58|40.58|0
1629138310000|2021-08-16 18:25:10|40.56|40.56|40.56|40.56|40.56|40.56|40.56|40.56|0
1629138320000|2021-08-16 18:25:20|40.5|40.5|40.48|40.48|40.5|40.5|40.48|40.48|0
1629138330000|2021-08-16 18:25:30|40.52|40.52|40.54|40.54|40.54|40.54|40.52|40.52|0
1629138350000|2021-08-16 18:25:50|40.5|40.5|40.5|40.5|40.5|40.5|40.5|40.5|0
1629138360000|2021-08-16 18:26:00|40.49|40.49|40.47|40.47|40.49|40.49|40.47|40.47|0
1629138370000|2021-08-16 18:26:10|40.49|40.49|40.47|40.47|40.49|40.49|40.47|40.47|0
1629138380000|2021-08-16 18:26:20|40.46|40.46|40.49|40.49|40.49|40.49|40.46|40.46|0
1629138390000|2021-08-16 18:26:30|40.48|40.48|40.49|40.49|40.49|40.49|40.48|40.48|0
1629138400000|2021-08-16 18:26:40|40.53|40.53|40.53|40.53|40.53|40.53|40.53|40.53|0
1629138410000|2021-08-16 18:26:50|40.51|40.51|40.49|40.49|40.51|40.51|40.49|40.49|0
1629138420000|2021-08-16 18:27:00|40.52|40.52|40.53|40.53|40.53|40.53|40.52|40.52|0
1629138430000|2021-08-16 18:27:10|40.57|40.57|40.57|40.57|40.57|40.57|40.57|40.57|0
1629138440000|2021-08-16 18:27:20|40.54|40.54|40.57|40.57|40.57|40.57|40.54|40.54|0
1629138450000|2021-08-16 18:27:30|40.56|40.56|40.58|40.58|40.58|40.58|40.56|40.56|0
1629138460000|2021-08-16 18:27:40|40.55|40.55|40.55|40.55|40.55|40.55|40.55|40.55|0
1629138470000|2021-08-16 18:27:50|40.54|40.54|40.53|40.53|40.54|40.54|40.53|40.53|0
1629138480000|2021-08-16 18:28:00|40.57|40.57|40.55|40.55|40.57|40.57|40.55|40.55|0
1629138490000|2021-08-16 18:28:10|40.57|40.57|40.55|40.55|40.57|40.57|40.55|40.55|0
1629138500000|2021-08-16 18:28:20|40.56|40.56|40.56|40.56|40.56|40.56|40.56|40.56|0
1629138510000|2021-08-16 18:28:30|40.57|40.57|40.53|40.53|40.57|40.57|40.53|40.53|0
1629138520000|2021-08-16 18:28:40|40.56|40.56|40.56|40.56|40.56|40.56|40.56|40.56|0
1629138530000|2021-08-16 18:28:50|40.53|40.53|40.56|40.56|40.56|40.56|40.53|40.53|0
1629138540000|2021-08-16 18:29:00|40.58|40.58|40.57|40.57|40.58|40.58|40.57|40.57|0
1629138550000|2021-08-16 18:29:10|40.56|40.56|40.49|40.49|40.56|40.56|40.49|40.49|0
1629138560000|2021-08-16 18:29:20|40.53|40.53|40.49|40.49|40.53|40.53|40.49|40.49|0
1629138570000|2021-08-16 18:29:30|40.51|40.51|40.51|40.51|40.51|40.51|40.51|40.51|0
1629138580000|2021-08-16 18:29:40|40.49|40.49|40.49|40.49|40.49|40.49|40.49|40.49|0
1629138590000|2021-08-16 18:29:50|40.5|40.5|40.5|40.5|40.5|40.5|40.5|40.5|0
1629138600000|2021-08-16 18:30:00|40.45|40.45|40.48|40.48|40.48|40.48|40.45|40.45|0
1629138610000|2021-08-16 18:30:10|40.5|40.5|40.48|40.48|40.5|40.5|40.48|40.48|0
1629138650000|2021-08-16 18:30:50|40.45|40.45|40.45|40.45|40.45|40.45|40.45|40.45|0
1629138660000|2021-08-16 18:31:00|40.47|40.47|40.47|40.47|40.47|40.47|40.47|40.47|0
1629138670000|2021-08-16 18:31:10|40.48|40.48|40.48|40.48|40.48|40.48|40.48|40.48|0
1629138680000|2021-08-16 18:31:20|40.51|40.51|40.51|40.51|40.51|40.51|40.51|40.51|0
1629138690000|2021-08-16 18:31:30|40.47|40.47|40.5|40.5|40.5|40.5|40.47|40.47|0
1629138700000|2021-08-16 18:31:40|40.53|40.53|40.53|40.53|40.53|40.53|40.53|40.53|0
1629138710000|2021-08-16 18:31:50|40.46|40.46|40.53|40.53|40.53|40.53|40.46|40.46|0
1629138720000|2021-08-16 18:32:00|40.49|40.49|40.49|40.49|40.49|40.49|40.49|40.49|0
1629138740000|2021-08-16 18:32:20|40.53|40.53|40.47|40.47|40.53|40.53|40.47|40.47|0
1629138750000|2021-08-16 18:32:30|40.51|40.51|40.51|40.51|40.51|40.51|40.51|40.51|0
1629138760000|2021-08-16 18:32:40|40.49|40.49|40.48|40.48|40.49|40.49|40.48|40.48|0
1629138770000|2021-08-16 18:32:50|40.47|40.47|40.46|40.46|40.47|40.47|40.46|40.46|0
1629138790000|2021-08-16 18:33:10|40.49|40.49|40.48|40.48|40.49|40.49|40.48|40.48|0
1629138800000|2021-08-16 18:33:20|40.46|40.46|40.48|40.48|40.48|40.48|40.46|40.46|0
1629138810000|2021-08-16 18:33:30|40.46|40.46|40.48|40.48|40.48|40.48|40.46|40.46|0
1629138820000|2021-08-16 18:33:40|40.46|40.46|40.45|40.45|40.46|40.46|40.45|40.45|0
1629138830000|2021-08-16 18:33:50|40.51|40.51|40.48|40.48|40.51|40.51|40.48|40.48|0
1629138840000|2021-08-16 18:34:00|40.5|40.5|40.5|40.5|40.5|40.5|40.5|40.5|0
1629138860000|2021-08-16 18:34:20|40.46|40.46|40.46|40.46|40.46|40.46|40.46|40.46|0
1629138880000|2021-08-16 18:34:40|40.48|40.48|40.49|40.49|40.49|40.49|40.48|40.48|0
1629138890000|2021-08-16 18:34:50|40.46|40.46|40.5|40.5|40.5|40.5|40.46|40.46|0
1629138900000|2021-08-16 18:35:00|40.49|40.49|40.49|40.49|40.49|40.49|40.49|40.49|0
1629138910000|2021-08-16 18:35:10|40.52|40.52|40.53|40.53|40.53|40.53|40.52|40.52|0
1629138920000|2021-08-16 18:35:20|40.46|40.46|40.5|40.5|40.5|40.5|40.46|40.46|0
1629138930000|2021-08-16 18:35:30|40.46|40.46|40.53|40.53|40.53|40.53|40.46|40.46|0
1629138940000|2021-08-16 18:35:40|40.52|40.52|40.51|40.51|40.52|40.52|40.51|40.51|0
1629138950000|2021-08-16 18:35:50|40.48|40.48|40.51|40.51|40.51|40.51|40.48|40.48|0
1629138980000|2021-08-16 18:36:20|40.5|40.5|40.5|40.5|40.5|40.5|40.5|40.5|0
1629139000000|2021-08-16 18:36:40|40.52|40.52|40.49|40.49|40.52|40.52|40.49|40.49|0
1629139010000|2021-08-16 18:36:50|40.52|40.52|40.52|40.52|40.52|40.52|40.52|40.52|0
1629139030000|2021-08-16 18:37:10|40.5|40.5|40.5|40.5|40.5|40.5|40.5|40.5|0
1629139040000|2021-08-16 18:37:20|40.51|40.51|40.51|40.51|40.51|40.51|40.51|40.51|0
1629139050000|2021-08-16 18:37:30|40.52|40.52|40.52|40.52|40.52|40.52|40.52|40.52|0
1629139060000|2021-08-16 18:37:40|40.49|40.49|40.49|40.49|40.49|40.49|40.49|40.49|0
1629139070000|2021-08-16 18:37:50|40.47|40.47|40.47|40.47|40.47|40.47|40.47|40.47|0
1629139080000|2021-08-16 18:38:00|40.45|40.45|40.49|40.49|40.49|40.49|40.45|40.45|0
1629139090000|2021-08-16 18:38:10|40.48|40.48|40.48|40.48|40.48|40.48|40.48|40.48|0
1629139100000|2021-08-16 18:38:20|40.51|40.51|40.48|40.48|40.51|40.51|40.48|40.48|0
1629139130000|2021-08-16 18:38:50|40.5|40.5|40.51|40.51|40.51|40.51|40.5|40.5|0
1629139180000|2021-08-16 18:39:40|40.57|40.57|40.51|40.51|40.57|40.57|40.51|40.51|0
1629139190000|2021-08-16 18:39:50|40.54|40.54|40.53|40.53|40.54|40.54|40.53|40.53|0
1629139200000|2021-08-16 18:40:00|40.56|40.56|40.59|40.59|40.59|40.59|40.56|40.56|0
1629139210000|2021-08-16 18:40:10|40.56|40.56|40.56|40.56|40.56|40.56|40.56|40.56|0
1629139220000|2021-08-16 18:40:20|40.57|40.57|40.55|40.55|40.57|40.57|40.55|40.55|0
1629139230000|2021-08-16 18:40:30|40.57|40.57|40.57|40.57|40.57|40.57|40.57|40.57|0
1629139240000|2021-08-16 18:40:40|40.54|40.54|40.54|40.54|40.54|40.54|40.54|40.54|0
1629139260000|2021-08-16 18:41:00|40.53|40.53|40.53|40.53|40.53|40.53|40.53|40.53|0
1629139270000|2021-08-16 18:41:10|40.49|40.49|40.49|40.49|40.49|40.49|40.49|40.49|0
1629139280000|2021-08-16 18:41:20|40.47|40.47|40.5|40.5|40.5|40.5|40.47|40.47|0
1629139300000|2021-08-16 18:41:40|40.48|40.48|40.47|40.47|40.48|40.48|40.47|40.47|0
1629139310000|2021-08-16 18:41:50|40.46|40.46|40.49|40.49|40.49|40.49|40.46|40.46|0
1629139320000|2021-08-16 18:42:00|40.46|40.46|40.46|40.46|40.46|40.46|40.46|40.46|0
1629139350000|2021-08-16 18:42:30|40.49|40.49|40.49|40.49|40.49|40.49|40.49|40.49|0
1629139360000|2021-08-16 18:42:40|40.45|40.45|40.45|40.45|40.45|40.45|40.45|40.45|0
1629139370000|2021-08-16 18:42:50|40.47|40.47|40.46|40.46|40.47|40.47|40.46|40.46|0
1629139380000|2021-08-16 18:43:00|40.48|40.48|40.48|40.48|40.48|40.48|40.48|40.48|0
1629139390000|2021-08-16 18:43:10|40.5|40.5|40.5|40.5|40.5|40.5|40.5|40.5|0
1629139400000|2021-08-16 18:43:20|40.46|40.46|40.51|40.51|40.51|40.51|40.46|40.46|0
1629139410000|2021-08-16 18:43:30|40.49|40.49|40.49|40.49|40.49|40.49|40.49|40.49|0
1629139420000|2021-08-16 18:43:40|40.52|40.52|40.51|40.51|40.52|40.52|40.51|40.51|0
1629139430000|2021-08-16 18:43:50|40.49|40.49|40.49|40.49|40.49|40.49|40.49|40.49|0
1629139440000|2021-08-16 18:44:00|40.57|40.57|40.56|40.56|40.57|40.57|40.56|40.56|0
1629139450000|2021-08-16 18:44:10|40.57|40.57|40.54|40.54|40.57|40.57|40.54|40.54|0
1629139470000|2021-08-16 18:44:30|40.52|40.52|40.52|40.52|40.52|40.52|40.52|40.52|0
1629139480000|2021-08-16 18:44:40|40.54|40.54|40.54|40.54|40.54|40.54|40.54|40.54|0
1629139490000|2021-08-16 18:44:50|40.57|40.57|40.55|40.55|40.57|40.57|40.55|40.55|0
1629139500000|2021-08-16 18:45:00|40.57|40.57|40.56|40.56|40.57|40.57|40.56|40.56|0
1629139510000|2021-08-16 18:45:10|40.54|40.54|40.56|40.56|40.56|40.56|40.54|40.54|0
1629139520000|2021-08-16 18:45:20|40.57|40.57|40.57|40.57|40.57|40.57|40.57|40.57|0
1629139530000|2021-08-16 18:45:30|40.58|40.58|40.54|40.54|40.58|40.58|40.54|40.54|0
1629139550000|2021-08-16 18:45:50|40.53|40.53|40.56|40.56|40.56|40.56|40.53|40.53|0
1629139560000|2021-08-16 18:46:00|40.58|40.58|40.46|40.46|40.58|40.58|40.46|40.46|0
1629139570000|2021-08-16 18:46:10|40.51|40.51|40.51|40.51|40.51|40.51|40.51|40.51|0
1629139580000|2021-08-16 18:46:20|40.49|40.49|40.48|40.48|40.49|40.49|40.48|40.48|0
1629139590000|2021-08-16 18:46:30|40.52|40.52|40.52|40.52|40.52|40.52|40.52|40.52|0
1629139620000|2021-08-16 18:47:00|40.48|40.48|40.48|40.48|40.48|40.48|40.48|40.48|0
1629139630000|2021-08-16 18:47:10|40.56|40.56|40.54|40.54|40.56|40.56|40.54|40.54|0
1629139640000|2021-08-16 18:47:20|40.52|40.52|40.52|40.52|40.52|40.52|40.52|40.52|0
1629139660000|2021-08-16 18:47:40|40.57|40.57|40.54|40.54|40.57|40.57|40.54|40.54|0
1629139670000|2021-08-16 18:47:50|40.52|40.52|40.52|40.52|40.52|40.52|40.52|40.52|0
1629139680000|2021-08-16 18:48:00|40.57|40.57|40.57|40.57|40.57|40.57|40.57|40.57|0
1629139690000|2021-08-16 18:48:10|40.61|40.61|40.68|40.68|40.68|40.68|40.61|40.61|0
1629139700000|2021-08-16 18:48:20|40.65|40.65|40.64|40.64|40.65|40.65|40.64|40.64|0
1629139710000|2021-08-16 18:48:30|40.65|40.65|40.66|40.66|40.66|40.66|40.65|40.65|0
1629139720000|2021-08-16 18:48:40|40.67|40.67|40.66|40.66|40.67|40.67|40.66|40.66|0
1629139730000|2021-08-16 18:48:50|40.69|40.69|40.66|40.66|40.69|40.69|40.66|40.66|0
1629139740000|2021-08-16 18:49:00|40.68|40.68|40.68|40.68|40.68|40.68|40.68|40.68|0
1629139750000|2021-08-16 18:49:10|40.66|40.66|40.64|40.64|40.66|40.66|40.64|40.64|0
1629139770000|2021-08-16 18:49:30|40.68|40.68|40.62|40.62|40.68|40.68|40.62|40.62|0
1629139780000|2021-08-16 18:49:40|40.65|40.65|40.65|40.65|40.65|40.65|40.65|40.65|0
1629139790000|2021-08-16 18:49:50|40.68|40.68|40.62|40.62|40.68|40.68|40.62|40.62|0
1629139820000|2021-08-16 18:50:20|40.63|40.63|40.6|40.6|40.63|40.63|40.6|40.6|0
1629139840000|2021-08-16 18:50:40|40.63|40.63|40.64|40.64|40.64|40.64|40.63|40.63|0
1629139850000|2021-08-16 18:50:50|40.65|40.65|40.62|40.62|40.65|40.65|40.62|40.62|0
1629139860000|2021-08-16 18:51:00|40.64|40.64|40.65|40.65|40.65|40.65|40.64|40.64|0
1629139870000|2021-08-16 18:51:10|40.67|40.67|40.67|40.67|40.67|40.67|40.67|40.67|0
1629139880000|2021-08-16 18:51:20|40.63|40.63|40.63|40.63|40.63|40.63|40.63|40.63|0
1629139890000|2021-08-16 18:51:30|40.62|40.62|40.62|40.62|40.62|40.62|40.62|40.62|0
1629139900000|2021-08-16 18:51:40|40.67|40.67|40.67|40.67|40.67|40.67|40.67|40.67|0
1629139910000|2021-08-16 18:51:50|40.65|40.65|40.64|40.64|40.65|40.65|40.64|40.64|0
1629139920000|2021-08-16 18:52:00|40.67|40.67|40.68|40.68|40.68|40.68|40.67|40.67|0
1629139930000|2021-08-16 18:52:10|40.69|40.69|40.69|40.69|40.69|40.69|40.69|40.69|0
1629139940000|2021-08-16 18:52:20|40.76|40.76|40.81|40.81|40.81|40.81|40.76|40.76|0
1629139950000|2021-08-16 18:52:30|40.78|40.78|40.79|40.79|40.79|40.79|40.78|40.78|0
1629139960000|2021-08-16 18:52:40|40.78|40.78|40.77|40.77|40.78|40.78|40.77|40.77|0
1629139970000|2021-08-16 18:52:50|40.71|40.71|40.75|40.75|40.75|40.75|40.71|40.71|0
1629139980000|2021-08-16 18:53:00|40.77|40.77|40.75|40.75|40.77|40.77|40.75|40.75|0
1629139990000|2021-08-16 18:53:10|40.77|40.77|40.75|40.75|40.77|40.77|40.75|40.75|0
1629140000000|2021-08-16 18:53:20|40.77|40.77|40.74|40.74|40.77|40.77|40.74|40.74|0
1629140010000|2021-08-16 18:53:30|40.76|40.76|40.76|40.76|40.76|40.76|40.76|40.76|0
1629140030000|2021-08-16 18:53:50|40.75|40.75|40.75|40.75|40.75|40.75|40.75|40.75|0
1629140040000|2021-08-16 18:54:00|40.76|40.76|40.76|40.76|40.76|40.76|40.76|40.76|0
1629140050000|2021-08-16 18:54:10|40.75|40.75|40.75|40.75|40.75|40.75|40.75|40.75|0
1629140060000|2021-08-16 18:54:20|40.73|40.73|40.75|40.75|40.75|40.75|40.73|40.73|0
1629140070000|2021-08-16 18:54:30|40.77|40.77|40.77|40.77|40.77|40.77|40.77|40.77|0
1629140080000|2021-08-16 18:54:40|40.73|40.73|40.73|40.73|40.73|40.73|40.73|40.73|0
1629140090000|2021-08-16 18:54:50|40.77|40.77|40.73|40.73|40.77|40.77|40.73|40.73|0
1629140100000|2021-08-16 18:55:00|40.75|40.75|40.73|40.73|40.75|40.75|40.73|40.73|0
1629140110000|2021-08-16 18:55:10|40.78|40.78|40.81|40.81|40.81|40.81|40.78|40.78|0
1629140120000|2021-08-16 18:55:20|40.78|40.78|40.77|40.77|40.78|40.78|40.77|40.77|0
1629140130000|2021-08-16 18:55:30|40.81|40.81|40.79|40.79|40.81|40.81|40.79|40.79|0
1629140140000|2021-08-16 18:55:40|40.74|40.74|40.76|40.76|40.76|40.76|40.74|40.74|0
1629140160000|2021-08-16 18:56:00|40.75|40.75|40.75|40.75|40.75|40.75|40.75|40.75|0
1629140170000|2021-08-16 18:56:10|40.77|40.77|40.74|40.74|40.77|40.77|40.74|40.74|0
1629140180000|2021-08-16 18:56:20|40.76|40.76|40.76|40.76|40.76|40.76|40.76|40.76|0
1629140190000|2021-08-16 18:56:30|40.74|40.74|40.74|40.74|40.74|40.74|40.74|40.74|0
1629140200000|2021-08-16 18:56:40|40.68|40.68|40.63|40.63|40.68|40.68|40.63|40.63|0
1629140210000|2021-08-16 18:56:50|40.69|40.69|40.69|40.69|40.69|40.69|40.69|40.69|0
1629140220000|2021-08-16 18:57:00|40.65|40.65|40.61|40.61|40.65|40.65|40.61|40.61|0
1629140230000|2021-08-16 18:57:10|40.62|40.62|40.62|40.62|40.62|40.62|40.62|40.62|0
1629140240000|2021-08-16 18:57:20|40.53|40.53|40.63|40.63|40.63|40.63|40.53|40.53|0
1629140250000|2021-08-16 18:57:30|40.57|40.57|40.61|40.61|40.61|40.61|40.57|40.57|0
1629140260000|2021-08-16 18:57:40|40.55|40.55|40.58|40.58|40.58|40.58|40.55|40.55|0
1629140270000|2021-08-16 18:57:50|40.53|40.53|40.56|40.56|40.56|40.56|40.53|40.53|0
1629140280000|2021-08-16 18:58:00|40.55|40.55|40.46|40.46|40.55|40.55|40.46|40.46|0
1629140290000|2021-08-16 18:58:10|40.47|40.47|40.52|40.52|40.52|40.52|40.47|40.47|0
1629140300000|2021-08-16 18:58:20|40.49|40.49|40.51|40.51|40.51|40.51|40.49|40.49|0
1629140310000|2021-08-16 18:58:30|40.52|40.52|40.47|40.47|40.52|40.52|40.47|40.47|0
1629140320000|2021-08-16 18:58:40|40.5|40.5|40.49|40.49|40.5|40.5|40.49|40.49|0
1629140330000|2021-08-16 18:58:50|40.51|40.51|40.51|40.51|40.51|40.51|40.51|40.51|0
1629140340000|2021-08-16 18:59:00|40.47|40.47|40.51|40.51|40.51|40.51|40.47|40.47|0
1629140350000|2021-08-16 18:59:10|40.49|40.49|40.49|40.49|40.49|40.49|40.49|40.49|0
1629140360000|2021-08-16 18:59:20|40.2|40.2|40.21|40.21|40.21|40.21|40.2|40.2|0
1629140370000|2021-08-16 18:59:30|40.25|40.25|40.15|40.15|40.25|40.25|40.15|40.15|0
1629140380000|2021-08-16 18:59:40|40.25|40.25|40.25|40.25|40.25|40.25|40.25|40.25|0
1629140390000|2021-08-16 18:59:50|40.3|40.3|40.27|40.27|40.3|40.3|40.27|40.27|0
1629140400000|2021-08-16 19:00:00|40.3|40.3|40.31|40.31|40.31|40.31|40.3|40.3|0
1629140410000|2021-08-16 19:00:10|40.39|40.39|40.39|40.39|40.39|40.39|40.39|40.39|0
1629140420000|2021-08-16 19:00:20|40.35|40.35|40.35|40.35|40.35|40.35|40.35|40.35|0
1629140430000|2021-08-16 19:00:30|40.37|40.37|40.39|40.39|40.39|40.39|40.37|40.37|0
1629140440000|2021-08-16 19:00:40|40.37|40.37|40.37|40.37|40.37|40.37|40.37|40.37|0
1629140450000|2021-08-16 19:00:50|40.44|40.44|40.46|40.46|40.46|40.46|40.44|40.44|0
1629140460000|2021-08-16 19:01:00|40.43|40.43|40.43|40.43|40.43|40.43|40.43|40.43|0
1629140470000|2021-08-16 19:01:10|40.42|40.42|40.46|40.46|40.46|40.46|40.42|40.42|0
1629140480000|2021-08-16 19:01:20|40.48|40.48|40.48|40.48|40.48|40.48|40.48|40.48|0
1629140490000|2021-08-16 19:01:30|40.45|40.45|40.49|40.49|40.49|40.49|40.45|40.45|0
1629140500000|2021-08-16 19:01:40|40.48|40.48|40.44|40.44|40.48|40.48|40.44|40.44|0
1629140510000|2021-08-16 19:01:50|40.46|40.46|40.51|40.51|40.51|40.51|40.46|40.46|0
1629140530000|2021-08-16 19:02:10|40.47|40.47|40.47|40.47|40.47|40.47|40.47|40.47|0
1629140540000|2021-08-16 19:02:20|40.59|40.59|40.56|40.56|40.59|40.59|40.56|40.56|0
1629140550000|2021-08-16 19:02:30|40.6|40.6|40.56|40.56|40.6|40.6|40.56|40.56|0
1629140560000|2021-08-16 19:02:40|40.6|40.6|40.54|40.54|40.6|40.6|40.54|40.54|0
1629140570000|2021-08-16 19:02:50|40.53|40.53|40.49|40.49|40.53|40.53|40.49|40.49|0
1629140580000|2021-08-16 19:03:00|40.56|40.56|40.57|40.57|40.57|40.57|40.56|40.56|0
1629140590000|2021-08-16 19:03:10|40.48|40.48|40.51|40.51|40.51|40.51|40.48|40.48|0
1629140600000|2021-08-16 19:03:20|40.53|40.53|40.53|40.53|40.53|40.53|40.53|40.53|0
1629140610000|2021-08-16 19:03:30|40.5|40.5|40.53|40.53|40.53|40.53|40.5|40.5|0
1629140620000|2021-08-16 19:03:40|40.57|40.57|40.57|40.57|40.57|40.57|40.57|40.57|0
1629140630000|2021-08-16 19:03:50|40.58|40.58|40.6|40.6|40.6|40.6|40.58|40.58|0
1629140640000|2021-08-16 19:04:00|40.58|40.58|40.58|40.58|40.58|40.58|40.58|40.58|0
1629140650000|2021-08-16 19:04:10|40.55|40.55|40.58|40.58|40.58|40.58|40.55|40.55|0
1629140660000|2021-08-16 19:04:20|40.6|40.6|40.6|40.6|40.6|40.6|40.6|40.6|0
1629140670000|2021-08-16 19:04:30|40.51|40.51|40.51|40.51|40.51|40.51|40.51|40.51|0
1629140680000|2021-08-16 19:04:40|40.56|40.56|40.53|40.53|40.56|40.56|40.53|40.53|0
1629140690000|2021-08-16 19:04:50|40.52|40.52|40.54|40.54|40.54|40.54|40.52|40.52|0
1629140700000|2021-08-16 19:05:00|40.56|40.56|40.56|40.56|40.56|40.56|40.56|40.56|0
1629140710000|2021-08-16 19:05:10|40.51|40.51|40.51|40.51|40.51|40.51|40.51|40.51|0
1629140730000|2021-08-16 19:05:30|40.49|40.49|40.49|40.49|40.49|40.49|40.49|40.49|0
1629140740000|2021-08-16 19:05:40|40.54|40.54|40.51|40.51|40.54|40.54|40.51|40.51|0
1629140750000|2021-08-16 19:05:50|40.49|40.49|40.49|40.49|40.49|40.49|40.49|40.49|0
1629140780000|2021-08-16 19:06:20|40.48|40.48|40.48|40.48|40.48|40.48|40.48|40.48|0
1629140800000|2021-08-16 19:06:40|40.45|40.45|40.45|40.45|40.45|40.45|40.45|40.45|0
1629140810000|2021-08-16 19:06:50|40.37|40.37|40.39|40.39|40.39|40.39|40.37|40.37|0
1629140820000|2021-08-16 19:07:00|40.48|40.48|40.48|40.48|40.48|40.48|40.48|40.48|0
1629140830000|2021-08-16 19:07:10|40.4|40.4|40.4|40.4|40.4|40.4|40.4|40.4|0
1629140840000|2021-08-16 19:07:20|40.39|40.39|40.36|40.36|40.39|40.39|40.36|40.36|0
1629140850000|2021-08-16 19:07:30|40.39|40.39|40.34|40.34|40.39|40.39|40.34|40.34|0
1629140860000|2021-08-16 19:07:40|40.33|40.33|40.33|40.33|40.33|40.33|40.33|40.33|0
1629140870000|2021-08-16 19:07:50|40.35|40.35|40.35|40.35|40.35|40.35|40.35|40.35|0
1629140880000|2021-08-16 19:08:00|40.32|40.32|40.28|40.28|40.32|40.32|40.28|40.28|0
1629140890000|2021-08-16 19:08:10|40.24|40.24|40.29|40.29|40.29|40.29|40.24|40.24|0
1629140900000|2021-08-16 19:08:20|40.24|40.24|40.26|40.26|40.26|40.26|40.24|40.24|0
1629140910000|2021-08-16 19:08:30|40.29|40.29|40.25|40.25|40.29|40.29|40.25|40.25|0
1629140920000|2021-08-16 19:08:40|40.29|40.29|40.29|40.29|40.29|40.29|40.29|40.29|0
1629140930000|2021-08-16 19:08:50|40.27|40.27|40.3|40.3|40.3|40.3|40.27|40.27|0
1629140940000|2021-08-16 19:09:00|40.29|40.29|40.33|40.33|40.33|40.33|40.29|40.29|0
1629140950000|2021-08-16 19:09:10|40.35|40.35|40.3|40.3|40.35|40.35|40.3|40.3|0
1629140960000|2021-08-16 19:09:20|40.32|40.32|40.29|40.29|40.32|40.32|40.29|40.29|0
1629140970000|2021-08-16 19:09:30|40.27|40.27|40.3|40.3|40.3|40.3|40.27|40.27|0
1629140980000|2021-08-16 19:09:40|40.35|40.35|40.35|40.35|40.35|40.35|40.35|40.35|0
1629140990000|2021-08-16 19:09:50|40.33|40.33|40.33|40.33|40.33|40.33|40.33|40.33|0
1629141000000|2021-08-16 19:10:00|40.25|40.25|40.3|40.3|40.3|40.3|40.25|40.25|0
1629141010000|2021-08-16 19:10:10|40.25|40.25|40.25|40.25|40.25|40.25|40.25|40.25|0
1629141020000|2021-08-16 19:10:20|40.26|40.26|40.26|40.26|40.26|40.26|40.26|40.26|0
1629141030000|2021-08-16 19:10:30|40.3|40.3|40.26|40.26|40.3|40.3|40.26|40.26|0
1629141040000|2021-08-16 19:10:40|40.28|40.28|40.28|40.28|40.28|40.28|40.28|40.28|0
1629141050000|2021-08-16 19:10:50|40.27|40.27|40.29|40.29|40.29|40.29|40.27|40.27|0
1629141060000|2021-08-16 19:11:00|40.34|40.34|40.3|40.3|40.34|40.34|40.3|40.3|0
1629141070000|2021-08-16 19:11:10|40.31|40.31|40.33|40.33|40.33|40.33|40.31|40.31|0
1629141080000|2021-08-16 19:11:20|40.26|40.26|40.3|40.3|40.3|40.3|40.26|40.26|0
1629141090000|2021-08-16 19:11:30|40.31|40.31|40.34|40.34|40.34|40.34|40.31|40.31|0
1629141100000|2021-08-16 19:11:40|40.3|40.3|40.3|40.3|40.3|40.3|40.3|40.3|0
1629141110000|2021-08-16 19:11:50|40.28|40.28|40.25|40.25|40.28|40.28|40.25|40.25|0
1629141130000|2021-08-16 19:12:10|40.24|40.24|40.24|40.24|40.24|40.24|40.24|40.24|0
1629141140000|2021-08-16 19:12:20|40.25|40.25|40.26|40.26|40.26|40.26|40.25|40.25|0
1629141150000|2021-08-16 19:12:30|40.33|40.33|40.33|40.33|40.33|40.33|40.33|40.33|0
1629141160000|2021-08-16 19:12:40|40.28|40.28|40.29|40.29|40.29|40.29|40.28|40.28|0
1629141170000|2021-08-16 19:12:50|40.35|40.35|40.28|40.28|40.35|40.35|40.28|40.28|0
1629141180000|2021-08-16 19:13:00|40.25|40.25|40.25|40.25|40.25|40.25|40.25|40.25|0
1629141190000|2021-08-16 19:13:10|40.23|40.23|40.23|40.23|40.23|40.23|40.23|40.23|0
1629141200000|2021-08-16 19:13:20|40.21|40.21|40.2|40.2|40.21|40.21|40.2|40.2|0
1629141220000|2021-08-16 19:13:40|40.22|40.22|40.21|40.21|40.22|40.22|40.21|40.21|0
1629141230000|2021-08-16 19:13:50|40.2|40.2|40.17|40.17|40.2|40.2|40.17|40.17|0
1629141240000|2021-08-16 19:14:00|40.16|40.16|40.15|40.15|40.16|40.16|40.15|40.15|0
1629141250000|2021-08-16 19:14:10|40.17|40.17|40.14|40.14|40.17|40.17|40.14|40.14|0
1629141260000|2021-08-16 19:14:20|40.17|40.17|40.15|40.15|40.17|40.17|40.15|40.15|0
1629141270000|2021-08-16 19:14:30|40.18|40.18|40.16|40.16|40.18|40.18|40.16|40.16|0
1629141280000|2021-08-16 19:14:40|40.15|40.15|40.17|40.17|40.17|40.17|40.15|40.15|0
1629141290000|2021-08-16 19:14:50|40.15|40.15|40.16|40.16|40.16|40.16|40.15|40.15|0
1629141300000|2021-08-16 19:15:00|40.15|40.15|40.15|40.15|40.15|40.15|40.15|40.15|0
1629141310000|2021-08-16 19:15:10|40.17|40.17|40.17|40.17|40.17|40.17|40.17|40.17|0
1629141320000|2021-08-16 19:15:20|40.18|40.18|40.16|40.16|40.18|40.18|40.16|40.16|0
1629141330000|2021-08-16 19:15:30|40.15|40.15|40.15|40.15|40.15|40.15|40.15|40.15|0
1629141340000|2021-08-16 19:15:40|40.13|40.13|40.15|40.15|40.15|40.15|40.13|40.13|0
1629141350000|2021-08-16 19:15:50|40.2|40.2|40.2|40.2|40.2|40.2|40.2|40.2|0
1629141360000|2021-08-16 19:16:00|40.15|40.15|40.18|40.18|40.18|40.18|40.15|40.15|0
1629141370000|2021-08-16 19:16:10|40.17|40.17|40.17|40.17|40.17|40.17|40.17|40.17|0
1629141380000|2021-08-16 19:16:20|40.15|40.15|40.18|40.18|40.18|40.18|40.15|40.15|0
1629141390000|2021-08-16 19:16:30|40.17|40.17|40.15|40.15|40.17|40.17|40.15|40.15|0
1629141400000|2021-08-16 19:16:40|40.14|40.14|40.2|40.2|40.2|40.2|40.14|40.14|0
1629141410000|2021-08-16 19:16:50|40.19|40.19|40.19|40.19|40.19|40.19|40.19|40.19|0
1629141420000|2021-08-16 19:17:00|40.18|40.18|40.17|40.17|40.18|40.18|40.17|40.17|0
1629141430000|2021-08-16 19:17:10|40.18|40.18|40.26|40.26|40.26|40.26|40.18|40.18|0
1629141440000|2021-08-16 19:17:20|40.19|40.19|40.24|40.24|40.24|40.24|40.19|40.19|0
1629141450000|2021-08-16 19:17:30|40.25|40.25|40.16|40.16|40.25|40.25|40.16|40.16|0
1629141460000|2021-08-16 19:17:40|40.23|40.23|40.17|40.17|40.23|40.23|40.17|40.17|0
1629141470000|2021-08-16 19:17:50|40.15|40.15|40.17|40.17|40.17|40.17|40.15|40.15|0
1629141480000|2021-08-16 19:18:00|40.19|40.19|40.19|40.19|40.19|40.19|40.19|40.19|0
1629141490000|2021-08-16 19:18:10|40.16|40.16|40.18|40.18|40.18|40.18|40.16|40.16|0
1629141500000|2021-08-16 19:18:20|40.16|40.16|40.16|40.16|40.16|40.16|40.16|40.16|0
1629141510000|2021-08-16 19:18:30|40.19|40.19|40.15|40.15|40.19|40.19|40.15|40.15|0
1629141520000|2021-08-16 19:18:40|40.18|40.18|40.15|40.15|40.18|40.18|40.15|40.15|0
1629141530000|2021-08-16 19:18:50|40.17|40.17|40.18|40.18|40.18|40.18|40.17|40.17|0
1629141540000|2021-08-16 19:19:00|40.13|40.13|40.14|40.14|40.14|40.14|40.13|40.13|0
1629141550000|2021-08-16 19:19:10|40.19|40.19|40.19|40.19|40.19|40.19|40.19|40.19|0
1629141560000|2021-08-16 19:19:20|40.24|40.24|40.21|40.21|40.24|40.24|40.21|40.21|0
1629141570000|2021-08-16 19:19:30|40.19|40.19|40.19|40.19|40.19|40.19|40.19|40.19|0
1629141580000|2021-08-16 19:19:40|40.21|40.21|40.22|40.22|40.22|40.22|40.21|40.21|0
1629141590000|2021-08-16 19:19:50|40.24|40.24|40.24|40.24|40.24|40.24|40.24|40.24|0
1629141600000|2021-08-16 19:20:00|40.25|40.25|40.25|40.25|40.25|40.25|40.25|40.25|0
1629141610000|2021-08-16 19:20:10|40.22|40.22|40.22|40.22|40.22|40.22|40.22|40.22|0
1629141620000|2021-08-16 19:20:20|40.2|40.2|40.23|40.23|40.23|40.23|40.2|40.2|0
1629141630000|2021-08-16 19:20:30|40.22|40.22|40.19|40.19|40.22|40.22|40.19|40.19|0
1629141640000|2021-08-16 19:20:40|40.25|40.25|40.2|40.2|40.25|40.25|40.2|40.2|0
1629141650000|2021-08-16 19:20:50|40.25|40.25|40.25|40.25|40.25|40.25|40.25|40.25|0
1629141660000|2021-08-16 19:21:00|40.2|40.2|40.21|40.21|40.21|40.21|40.2|40.2|0
1629141670000|2021-08-16 19:21:10|40.22|40.22|40.17|40.17|40.22|40.22|40.17|40.17|0
1629141680000|2021-08-16 19:21:20|40.12|40.12|40.13|40.13|40.13|40.13|40.12|40.12|0
1629141690000|2021-08-16 19:21:30|40.19|40.19|40.18|40.18|40.19|40.19|40.18|40.18|0
1629141700000|2021-08-16 19:21:40|40.15|40.15|40.15|40.15|40.15|40.15|40.15|40.15|0
1629141710000|2021-08-16 19:21:50|40.11|40.11|40.11|40.11|40.11|40.11|40.11|40.11|0
1629141720000|2021-08-16 19:22:00|40.17|40.17|40.15|40.15|40.17|40.17|40.15|40.15|0
1629141730000|2021-08-16 19:22:10|40.13|40.13|40.14|40.14|40.14|40.14|40.13|40.13|0
1629141740000|2021-08-16 19:22:20|40.15|40.15|40.15|40.15|40.15|40.15|40.15|40.15|0
1629141750000|2021-08-16 19:22:30|40.07|40.07|40.07|40.07|40.07|40.07|40.07|40.07|0
1629141760000|2021-08-16 19:22:40|40|40|40|40|40|40|40|40|0
1629141770000|2021-08-16 19:22:50|39.95|39.95|40|40|40|40|39.95|39.95|0
1629141780000|2021-08-16 19:23:00|39.98|39.98|39.98|39.98|39.98|39.98|39.98|39.98|0
1629141790000|2021-08-16 19:23:10|40.02|40.02|40.02|40.02|40.02|40.02|40.02|40.02|0
1629141800000|2021-08-16 19:23:20|39.99|39.99|40.02|40.02|40.02|40.02|39.99|39.99|0
1629141810000|2021-08-16 19:23:30|40.01|40.01|39.99|39.99|40.01|40.01|39.99|39.99|0
1629141820000|2021-08-16 19:23:40|40.02|40.02|39.99|39.99|40.02|40.02|39.99|39.99|0
1629141830000|2021-08-16 19:23:50|40.02|40.02|40.02|40.02|40.02|40.02|40.02|40.02|0
1629141840000|2021-08-16 19:24:00|40.07|40.07|40.05|40.05|40.07|40.07|40.05|40.05|0
1629141850000|2021-08-16 19:24:10|40.08|40.08|40.08|40.08|40.08|40.08|40.08|40.08|0
1629141860000|2021-08-16 19:24:20|40.1|40.1|40.08|40.08|40.1|40.1|40.08|40.08|0
1629141870000|2021-08-16 19:24:30|40.04|40.04|40.04|40.04|40.04|40.04|40.04|40.04|0
1629141880000|2021-08-16 19:24:40|40.05|40.05|40.09|40.09|40.09|40.09|40.05|40.05|0
1629141890000|2021-08-16 19:24:50|40.06|40.06|40.03|40.03|40.06|40.06|40.03|40.03|0
1629141900000|2021-08-16 19:25:00|40.02|40.02|40.02|40.02|40.02|40.02|40.02|40.02|0
1629141910000|2021-08-16 19:25:10|39.99|39.99|40.04|40.04|40.04|40.04|39.99|39.99|0
1629141920000|2021-08-16 19:25:20|40|40|40.04|40.04|40.04|40.04|40|40|0
1629141930000|2021-08-16 19:25:30|40.08|40.08|40.06|40.06|40.08|40.08|40.06|40.06|0
1629141940000|2021-08-16 19:25:40|40.09|40.09|40.07|40.07|40.09|40.09|40.07|40.07|0
1629141950000|2021-08-16 19:25:50|40.05|40.05|40.04|40.04|40.05|40.05|40.04|40.04|0
1629141960000|2021-08-16 19:26:00|40.03|40.03|40.02|40.02|40.03|40.03|40.02|40.02|0
1629141970000|2021-08-16 19:26:10|40|40|40.01|40.01|40.01|40.01|40|40|0
1629141980000|2021-08-16 19:26:20|40.02|40.02|40.07|40.07|40.07|40.07|40.02|40.02|0
1629141990000|2021-08-16 19:26:30|40.06|40.06|40.04|40.04|40.06|40.06|40.04|40.04|0
1629142000000|2021-08-16 19:26:40|40.07|40.07|40.11|40.11|40.11|40.11|40.07|40.07|0
1629142010000|2021-08-16 19:26:50|40.06|40.06|40.07|40.07|40.07|40.07|40.06|40.06|0
1629142020000|2021-08-16 19:27:00|40.09|40.09|40.2|40.2|40.2|40.2|40.09|40.09|0
1629142030000|2021-08-16 19:27:10|40.16|40.16|40.17|40.17|40.17|40.17|40.16|40.16|0
1629142040000|2021-08-16 19:27:20|40.16|40.16|40.16|40.16|40.16|40.16|40.16|40.16|0
1629142050000|2021-08-16 19:27:30|40.17|40.17|40.17|40.17|40.17|40.17|40.17|40.17|0
1629142060000|2021-08-16 19:27:40|40.15|40.15|40.16|40.16|40.16|40.16|40.15|40.15|0
1629142070000|2021-08-16 19:27:50|40.13|40.13|40.12|40.12|40.13|40.13|40.12|40.12|0
1629142080000|2021-08-16 19:28:00|40.07|40.07|40.07|40.07|40.07|40.07|40.07|40.07|0
1629142090000|2021-08-16 19:28:10|40.11|40.11|40.08|40.08|40.11|40.11|40.08|40.08|0
1629142100000|2021-08-16 19:28:20|40.07|40.07|40.05|40.05|40.07|40.07|40.05|40.05|0
1629142110000|2021-08-16 19:28:30|40.02|40.02|40.03|40.03|40.03|40.03|40.02|40.02|0
1629142120000|2021-08-16 19:28:40|40.04|40.04|40.04|40.04|40.04|40.04|40.04|40.04|0
1629142130000|2021-08-16 19:28:50|40|40|40|40|40|40|40|40|0
1629142140000|2021-08-16 19:29:00|40.02|40.02|40.02|40.02|40.02|40.02|40.02|40.02|0
1629142150000|2021-08-16 19:29:10|40|40|40.02|40.02|40.02|40.02|40|40|0
1629142160000|2021-08-16 19:29:20|40|40|40|40|40|40|40|40|0
1629142170000|2021-08-16 19:29:30|40.03|40.03|40.03|40.03|40.03|40.03|40.03|40.03|0
1629142180000|2021-08-16 19:29:40|40.01|40.01|40|40|40.01|40.01|40|40|0
1629142190000|2021-08-16 19:29:50|39.99|39.99|40.01|40.01|40.01|40.01|39.99|39.99|0
1629142200000|2021-08-16 19:30:00|40.02|40.02|39.99|39.99|40.02|40.02|39.99|39.99|0
1629142210000|2021-08-16 19:30:10|40.02|40.02|40.02|40.02|40.02|40.02|40.02|40.02|0
1629142220000|2021-08-16 19:30:20|39.99|39.99|39.99|39.99|39.99|39.99|39.99|39.99|0
1629142230000|2021-08-16 19:30:30|39.96|39.96|39.97|39.97|39.97|39.97|39.96|39.96|0
1629142240000|2021-08-16 19:30:40|39.99|39.99|40.02|40.02|40.02|40.02|39.99|39.99|0
1629142250000|2021-08-16 19:30:50|40.03|40.03|40|40|40.03|40.03|40|40|0
1629142260000|2021-08-16 19:31:00|40.02|40.02|40.02|40.02|40.02|40.02|40.02|40.02|0
1629142270000|2021-08-16 19:31:10|40|40|39.98|39.98|40|40|39.98|39.98|0
1629142280000|2021-08-16 19:31:20|40|40|40|40|40|40|40|40|0
1629142290000|2021-08-16 19:31:30|39.98|39.98|40|40|40|40|39.98|39.98|0
1629142300000|2021-08-16 19:31:40|40.03|40.03|40.03|40.03|40.03|40.03|40.03|40.03|0
1629142310000|2021-08-16 19:31:50|39.99|39.99|40|40|40|40|39.99|39.99|0
1629142320000|2021-08-16 19:32:00|40.03|40.03|40.03|40.03|40.03|40.03|40.03|40.03|0
1629142330000|2021-08-16 19:32:10|40.01|40.01|40.01|40.01|40.01|40.01|40.01|40.01|0
1629142340000|2021-08-16 19:32:20|40.06|40.06|40.02|40.02|40.06|40.06|40.02|40.02|0
1629142350000|2021-08-16 19:32:30|39.97|39.97|39.99|39.99|39.99|39.99|39.97|39.97|0
1629142360000|2021-08-16 19:32:40|39.97|39.97|40|40|40|40|39.97|39.97|0
1629142370000|2021-08-16 19:32:50|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1629142380000|2021-08-16 19:33:00|39.96|39.96|39.99|39.99|39.99|39.99|39.96|39.96|0
1629142390000|2021-08-16 19:33:10|40|40|40|40|40|40|40|40|0
1629142400000|2021-08-16 19:33:20|39.98|39.98|40.01|40.01|40.01|40.01|39.98|39.98|0
1629142410000|2021-08-16 19:33:30|39.97|39.97|40|40|40|40|39.97|39.97|0
1629142420000|2021-08-16 19:33:40|39.97|39.97|39.99|39.99|39.99|39.99|39.97|39.97|0
1629142430000|2021-08-16 19:33:50|40.03|40.03|40|40|40.03|40.03|40|40|0
1629142440000|2021-08-16 19:34:00|40.02|40.02|40.02|40.02|40.02|40.02|40.02|40.02|0
1629142450000|2021-08-16 19:34:10|39.99|39.99|40.01|40.01|40.01|40.01|39.99|39.99|0
1629142460000|2021-08-16 19:34:20|40.02|40.02|40.03|40.03|40.03|40.03|40.02|40.02|0
1629142470000|2021-08-16 19:34:30|39.99|39.99|39.99|39.99|39.99|39.99|39.99|39.99|0
1629142480000|2021-08-16 19:34:40|40|40|39.99|39.99|40|40|39.99|39.99|0
1629142490000|2021-08-16 19:34:50|39.97|39.97|39.99|39.99|39.99|39.99|39.97|39.97|0
1629142510000|2021-08-16 19:35:10|40.02|40.02|40.02|40.02|40.02|40.02|40.02|40.02|0
1629142520000|2021-08-16 19:35:20|39.99|39.99|39.97|39.97|39.99|39.99|39.97|39.97|0
1629142530000|2021-08-16 19:35:30|39.96|39.96|39.94|39.94|39.96|39.96|39.94|39.94|0
1629142540000|2021-08-16 19:35:40|39.93|39.93|39.9|39.9|39.93|39.93|39.9|39.9|0
1629142550000|2021-08-16 19:35:50|39.95|39.95|39.9|39.9|39.95|39.95|39.9|39.9|0
1629142570000|2021-08-16 19:36:10|39.89|39.89|39.89|39.89|39.89|39.89|39.89|39.89|0
1629142580000|2021-08-16 19:36:20|39.84|39.84|39.85|39.85|39.85|39.85|39.84|39.84|0
1629142590000|2021-08-16 19:36:30|39.86|39.86|39.82|39.82|39.86|39.86|39.82|39.82|0
1629142600000|2021-08-16 19:36:40|39.81|39.81|39.78|39.78|39.81|39.81|39.78|39.78|0
1629142610000|2021-08-16 19:36:50|39.75|39.75|39.76|39.76|39.76|39.76|39.75|39.75|0
1629142620000|2021-08-16 19:37:00|39.74|39.74|39.72|39.72|39.74|39.74|39.72|39.72|0
1629142630000|2021-08-16 19:37:10|39.71|39.71|39.71|39.71|39.71|39.71|39.71|39.71|0
1629142640000|2021-08-16 19:37:20|39.7|39.7|39.71|39.71|39.71|39.71|39.7|39.7|0
1629142650000|2021-08-16 19:37:30|39.68|39.68|39.68|39.68|39.68|39.68|39.68|39.68|0
1629142660000|2021-08-16 19:37:40|39.69|39.69|39.68|39.68|39.69|39.69|39.68|39.68|0
1629142670000|2021-08-16 19:37:50|39.66|39.66|39.63|39.63|39.66|39.66|39.63|39.63|0
1629142680000|2021-08-16 19:38:00|39.65|39.65|39.64|39.64|39.65|39.65|39.64|39.64|0
1629142690000|2021-08-16 19:38:10|39.62|39.62|39.65|39.65|39.65|39.65|39.62|39.62|0
1629142700000|2021-08-16 19:38:20|39.69|39.69|39.67|39.67|39.69|39.69|39.67|39.67|0
1629142710000|2021-08-16 19:38:30|39.73|39.73|39.76|39.76|39.76|39.76|39.73|39.73|0
1629142720000|2021-08-16 19:38:40|39.75|39.75|39.78|39.78|39.78|39.78|39.75|39.75|0
1629142730000|2021-08-16 19:38:50|39.75|39.75|39.75|39.75|39.75|39.75|39.75|39.75|0
1629142740000|2021-08-16 19:39:00|39.73|39.73|39.77|39.77|39.77|39.77|39.73|39.73|0
1629142750000|2021-08-16 19:39:10|39.73|39.73|39.74|39.74|39.74|39.74|39.73|39.73|0
1629142760000|2021-08-16 19:39:20|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|0
1629142770000|2021-08-16 19:39:30|39.71|39.71|39.75|39.75|39.75|39.75|39.71|39.71|0
1629142780000|2021-08-16 19:39:40|39.72|39.72|39.75|39.75|39.75|39.75|39.72|39.72|0
1629142790000|2021-08-16 19:39:50|39.77|39.77|39.75|39.75|39.77|39.77|39.75|39.75|0
1629142800000|2021-08-16 19:40:00|39.8|39.8|39.79|39.79|39.8|39.8|39.79|39.79|0
1629142810000|2021-08-16 19:40:10|39.8|39.8|39.79|39.79|39.8|39.8|39.79|39.79|0
1629142820000|2021-08-16 19:40:20|39.8|39.8|39.8|39.8|39.8|39.8|39.8|39.8|0
1629142830000|2021-08-16 19:40:30|39.81|39.81|39.79|39.79|39.81|39.81|39.79|39.79|0
1629142840000|2021-08-16 19:40:40|39.76|39.76|39.79|39.79|39.79|39.79|39.76|39.76|0
1629142850000|2021-08-16 19:40:50|39.78|39.78|39.77|39.77|39.78|39.78|39.77|39.77|0
1629142860000|2021-08-16 19:41:00|39.78|39.78|39.78|39.78|39.78|39.78|39.78|39.78|0
1629142870000|2021-08-16 19:41:10|39.77|39.77|39.75|39.75|39.77|39.77|39.75|39.75|0
1629142880000|2021-08-16 19:41:20|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|0
1629142890000|2021-08-16 19:41:30|39.74|39.74|39.71|39.71|39.74|39.74|39.71|39.71|0
1629142900000|2021-08-16 19:41:40|39.74|39.74|39.71|39.71|39.74|39.74|39.71|39.71|0
1629142910000|2021-08-16 19:41:50|39.7|39.7|39.7|39.7|39.7|39.7|39.7|39.7|0
1629142920000|2021-08-16 19:42:00|39.69|39.69|39.71|39.71|39.71|39.71|39.69|39.69|0
1629142930000|2021-08-16 19:42:10|39.69|39.69|39.71|39.71|39.71|39.71|39.69|39.69|0
1629142940000|2021-08-16 19:42:20|39.65|39.65|39.65|39.65|39.65|39.65|39.65|39.65|0
1629142950000|2021-08-16 19:42:30|39.69|39.69|39.69|39.69|39.69|39.69|39.69|39.69|0
1629142960000|2021-08-16 19:42:40|39.67|39.67|39.65|39.65|39.67|39.67|39.65|39.65|0
1629142970000|2021-08-16 19:42:50|39.64|39.64|39.56|39.56|39.64|39.64|39.56|39.56|0
1629142980000|2021-08-16 19:43:00|39.59|39.59|39.59|39.59|39.59|39.59|39.59|39.59|0
1629142990000|2021-08-16 19:43:10|39.49|39.49|39.58|39.58|39.58|39.58|39.49|39.49|0
1629143000000|2021-08-16 19:43:20|39.52|39.52|39.53|39.53|39.53|39.53|39.52|39.52|0
1629143010000|2021-08-16 19:43:30|39.51|39.51|39.51|39.51|39.51|39.51|39.51|39.51|0
1629143020000|2021-08-16 19:43:40|39.53|39.53|39.54|39.54|39.54|39.54|39.53|39.53|0
1629143040000|2021-08-16 19:44:00|39.53|39.53|39.54|39.54|39.54|39.54|39.53|39.53|0
1629143050000|2021-08-16 19:44:10|39.59|39.59|39.55|39.55|39.59|39.59|39.55|39.55|0
1629143060000|2021-08-16 19:44:20|39.54|39.54|39.57|39.57|39.57|39.57|39.54|39.54|0
1629143070000|2021-08-16 19:44:30|39.54|39.54|39.54|39.54|39.54|39.54|39.54|39.54|0
1629143080000|2021-08-16 19:44:40|39.53|39.53|39.53|39.53|39.53|39.53|39.53|39.53|0
1629143090000|2021-08-16 19:44:50|39.51|39.51|39.51|39.51|39.51|39.51|39.51|39.51|0
1629143100000|2021-08-16 19:45:00|39.52|39.52|39.5|39.5|39.52|39.52|39.5|39.5|0
1629143110000|2021-08-16 19:45:10|39.47|39.47|39.47|39.47|39.47|39.47|39.47|39.47|0
1629143120000|2021-08-16 19:45:20|39.44|39.44|39.43|39.43|39.44|39.44|39.43|39.43|0
1629143130000|2021-08-16 19:45:30|39.42|39.42|39.41|39.41|39.42|39.42|39.41|39.41|0
1629143140000|2021-08-16 19:45:40|39.43|39.43|39.43|39.43|39.43|39.43|39.43|39.43|0
1629143150000|2021-08-16 19:45:50|39.41|39.41|39.41|39.41|39.41|39.41|39.41|39.41|0
1629143160000|2021-08-16 19:46:00|39.4|39.4|39.41|39.41|39.41|39.41|39.4|39.4|0
1629143170000|2021-08-16 19:46:10|39.38|39.38|39.41|39.41|39.41|39.41|39.38|39.38|0
1629143180000|2021-08-16 19:46:20|39.38|39.38|39.37|39.37|39.38|39.38|39.37|39.37|0
1629143200000|2021-08-16 19:46:40|39.38|39.38|39.34|39.34|39.38|39.38|39.34|39.34|0
1629143220000|2021-08-16 19:47:00|39.37|39.37|39.39|39.39|39.39|39.39|39.37|39.37|0
1629143230000|2021-08-16 19:47:10|39.4|39.4|39.4|39.4|39.4|39.4|39.4|39.4|0
1629143240000|2021-08-16 19:47:20|39.39|39.39|39.41|39.41|39.41|39.41|39.39|39.39|0
1629143250000|2021-08-16 19:47:30|39.44|39.44|39.42|39.42|39.44|39.44|39.42|39.42|0
1629143260000|2021-08-16 19:47:40|39.38|39.38|39.38|39.38|39.38|39.38|39.38|39.38|0
1629143270000|2021-08-16 19:47:50|39.34|39.34|39.34|39.34|39.34|39.34|39.34|39.34|0
1629143280000|2021-08-16 19:48:00|39.35|39.35|39.34|39.34|39.35|39.35|39.34|39.34|0
1629143290000|2021-08-16 19:48:10|39.39|39.39|39.36|39.36|39.39|39.39|39.36|39.36|0
1629143300000|2021-08-16 19:48:20|39.4|39.4|39.4|39.4|39.4|39.4|39.4|39.4|0
1629143310000|2021-08-16 19:48:30|39.36|39.36|39.37|39.37|39.37|39.37|39.36|39.36|0
1629143320000|2021-08-16 19:48:40|39.36|39.36|39.35|39.35|39.36|39.36|39.35|39.35|0
1629143330000|2021-08-16 19:48:50|39.36|39.36|39.36|39.36|39.36|39.36|39.36|39.36|0
1629143340000|2021-08-16 19:49:00|39.39|39.39|39.37|39.37|39.39|39.39|39.37|39.37|0
1629143350000|2021-08-16 19:49:10|39.39|39.39|39.39|39.39|39.39|39.39|39.39|39.39|0
1629143360000|2021-08-16 19:49:20|39.37|39.37|39.4|39.4|39.4|39.4|39.37|39.37|0
1629143370000|2021-08-16 19:49:30|39.43|39.43|39.43|39.43|39.43|39.43|39.43|39.43|0
1629143390000|2021-08-16 19:49:50|39.44|39.44|39.44|39.44|39.44|39.44|39.44|39.44|0
1629143400000|2021-08-16 19:50:00|39.41|39.41|39.45|39.45|39.45|39.45|39.41|39.41|0
1629143410000|2021-08-16 19:50:10|39.43|39.43|39.43|39.43|39.43|39.43|39.43|39.43|0
1629143420000|2021-08-16 19:50:20|39.41|39.41|39.39|39.39|39.41|39.41|39.39|39.39|0
1629143430000|2021-08-16 19:50:30|39.42|39.42|39.41|39.41|39.42|39.42|39.41|39.41|0
1629143450000|2021-08-16 19:50:50|39.4|39.4|39.39|39.39|39.4|39.4|39.39|39.39|0
1629143460000|2021-08-16 19:51:00|39.36|39.36|39.37|39.37|39.37|39.37|39.36|39.36|0
1629143470000|2021-08-16 19:51:10|39.36|39.36|39.36|39.36|39.36|39.36|39.36|39.36|0
1629143480000|2021-08-16 19:51:20|39.38|39.38|39.38|39.38|39.38|39.38|39.38|39.38|0
1629143490000|2021-08-16 19:51:30|39.36|39.36|39.41|39.41|39.41|39.41|39.36|39.36|0
1629143500000|2021-08-16 19:51:40|39.43|39.43|39.4|39.4|39.43|39.43|39.4|39.4|0
1629143510000|2021-08-16 19:51:50|39.39|39.39|39.39|39.39|39.39|39.39|39.39|39.39|0
1629143520000|2021-08-16 19:52:00|39.37|39.37|39.37|39.37|39.37|39.37|39.37|39.37|0
1629143530000|2021-08-16 19:52:10|39.41|39.41|39.41|39.41|39.41|39.41|39.41|39.41|0
1629143540000|2021-08-16 19:52:20|39.42|39.42|39.46|39.46|39.46|39.46|39.42|39.42|0
1629143550000|2021-08-16 19:52:30|39.44|39.44|39.5|39.5|39.5|39.5|39.44|39.44|0
1629143560000|2021-08-16 19:52:40|39.49|39.49|39.46|39.46|39.49|39.49|39.46|39.46|0
1629143570000|2021-08-16 19:52:50|39.45|39.45|39.45|39.45|39.45|39.45|39.45|39.45|0
1629143580000|2021-08-16 19:53:00|39.43|39.43|39.43|39.43|39.43|39.43|39.43|39.43|0
1629143590000|2021-08-16 19:53:10|39.34|39.34|39.34|39.34|39.34|39.34|39.34|39.34|0
1629143600000|2021-08-16 19:53:20|39.38|39.38|39.37|39.37|39.38|39.38|39.37|39.37|0
1629143620000|2021-08-16 19:53:40|39.38|39.38|39.38|39.38|39.38|39.38|39.38|39.38|0
1629143630000|2021-08-16 19:53:50|39.37|39.37|39.38|39.38|39.38|39.38|39.37|39.37|0
1629143640000|2021-08-16 19:54:00|39.34|39.34|39.34|39.34|39.34|39.34|39.34|39.34|0
1629143650000|2021-08-16 19:54:10|39.29|39.29|39.29|39.29|39.29|39.29|39.29|39.29|0
1629143660000|2021-08-16 19:54:20|39.31|39.31|39.29|39.29|39.31|39.31|39.29|39.29|0
1629143670000|2021-08-16 19:54:30|39.35|39.35|39.35|39.35|39.35|39.35|39.35|39.35|0
1629143680000|2021-08-16 19:54:40|39.28|39.28|39.29|39.29|39.29|39.29|39.28|39.28|0
1629143690000|2021-08-16 19:54:50|39.33|39.33|39.3|39.3|39.33|39.33|39.3|39.3|0
1629143700000|2021-08-16 19:55:00|39.29|39.29|39.41|39.41|39.41|39.41|39.29|39.29|0
1629143710000|2021-08-16 19:55:10|39.35|39.35|39.35|39.35|39.35|39.35|39.35|39.35|0
1629143720000|2021-08-16 19:55:20|39.32|39.32|39.31|39.31|39.32|39.32|39.31|39.31|0
1629143730000|2021-08-16 19:55:30|39.32|39.32|39.33|39.33|39.33|39.33|39.32|39.32|0
1629143750000|2021-08-16 19:55:50|39.34|39.34|39.32|39.32|39.34|39.34|39.32|39.32|0
1629143760000|2021-08-16 19:56:00|39.3|39.3|39.28|39.28|39.3|39.3|39.28|39.28|0
1629143770000|2021-08-16 19:56:10|39.29|39.29|39.29|39.29|39.29|39.29|39.29|39.29|0
1629143780000|2021-08-16 19:56:20|39.36|39.36|39.35|39.35|39.36|39.36|39.35|39.35|0
1629143790000|2021-08-16 19:56:30|39.33|39.33|39.33|39.33|39.33|39.33|39.33|39.33|0
1629143800000|2021-08-16 19:56:40|39.32|39.32|39.34|39.34|39.34|39.34|39.32|39.32|0
1629143810000|2021-08-16 19:56:50|39.32|39.32|39.3|39.3|39.32|39.32|39.3|39.3|0
1629143820000|2021-08-16 19:57:00|39.34|39.34|39.36|39.36|39.36|39.36|39.34|39.34|0
1629143830000|2021-08-16 19:57:10|39.4|39.4|39.41|39.41|39.41|39.41|39.4|39.4|0
1629143840000|2021-08-16 19:57:20|39.39|39.39|39.37|39.37|39.39|39.39|39.37|39.37|0
1629143850000|2021-08-16 19:57:30|39.43|39.43|39.45|39.45|39.45|39.45|39.43|39.43|0
1629143860000|2021-08-16 19:57:40|39.42|39.42|39.44|39.44|39.44|39.44|39.42|39.42|0
1629143870000|2021-08-16 19:57:50|39.43|39.43|39.43|39.43|39.43|39.43|39.43|39.43|0
1629143880000|2021-08-16 19:58:00|39.41|39.41|39.42|39.42|39.42|39.42|39.41|39.41|0
1629143890000|2021-08-16 19:58:10|39.41|39.41|39.39|39.39|39.41|39.41|39.39|39.39|0
1629143900000|2021-08-16 19:58:20|39.4|39.4|39.4|39.4|39.4|39.4|39.4|39.4|0
1629143910000|2021-08-16 19:58:30|39.39|39.39|39.4|39.4|39.4|39.4|39.39|39.39|0
1629143920000|2021-08-16 19:58:40|39.38|39.38|39.39|39.39|39.39|39.39|39.38|39.38|0
1629143930000|2021-08-16 19:58:50|39.36|39.36|39.39|39.39|39.39|39.39|39.36|39.36|0
1629143940000|2021-08-16 19:59:00|39.4|39.4|39.44|39.44|39.44|39.44|39.4|39.4|0
1629143950000|2021-08-16 19:59:10|39.42|39.42|39.41|39.41|39.42|39.42|39.41|39.41|0
1629143960000|2021-08-16 19:59:20|39.42|39.42|39.41|39.41|39.42|39.42|39.41|39.41|0
1629143970000|2021-08-16 19:59:30|39.42|39.42|39.42|39.42|39.42|39.42|39.42|39.42|0
1629143980000|2021-08-16 19:59:40|39.4|39.4|39.43|39.43|39.43|39.43|39.4|39.4|0
1629143990000|2021-08-16 19:59:50|39.4|39.4|39.42|39.42|39.42|39.42|39.4|39.4|0
1629144000000|2021-08-16 20:00:00|39.39|39.39|39.44|39.44|39.44|39.44|39.39|39.39|0
1629207010000|2021-08-17 13:30:10|39.36|39.36|39.44|39.44|39.44|39.44|39.36|39.36|0
1629207020000|2021-08-17 13:30:20|39.57|39.57|39.54|39.54|39.57|39.57|39.54|39.54|0
1629207030000|2021-08-17 13:30:30|39.48|39.48|39.54|39.54|39.54|39.54|39.48|39.48|0
1629207040000|2021-08-17 13:30:40|39.49|39.49|39.31|39.31|39.49|39.49|39.31|39.31|0
1629207050000|2021-08-17 13:30:50|39.2|39.2|39.63|39.63|39.63|39.63|39.2|39.2|0
1629207060000|2021-08-17 13:31:00|39.54|39.54|39.57|39.57|39.57|39.57|39.54|39.54|0
1629207070000|2021-08-17 13:31:10|39.62|39.62|39.74|39.74|39.74|39.74|39.62|39.62|0
1629207080000|2021-08-17 13:31:20|39.7|39.7|39.96|39.96|39.96|39.96|39.7|39.7|0
1629207090000|2021-08-17 13:31:30|40.06|40.06|40.06|40.06|40.06|40.06|40.06|40.06|0
1629207100000|2021-08-17 13:31:40|40.14|40.14|40.15|40.15|40.15|40.15|40.14|40.14|0
1629207110000|2021-08-17 13:31:50|40.12|40.12|40.25|40.25|40.25|40.25|40.12|40.12|0
1629207120000|2021-08-17 13:32:00|40.26|40.26|40.2|40.2|40.26|40.26|40.2|40.2|0
1629207130000|2021-08-17 13:32:10|40.1|40.1|39.52|39.52|40.1|40.1|39.52|39.52|0
1629207140000|2021-08-17 13:32:20|39.54|39.54|39.57|39.57|39.57|39.57|39.54|39.54|0
1629207150000|2021-08-17 13:32:30|39.53|39.53|39.57|39.57|39.57|39.57|39.53|39.53|0
1629207160000|2021-08-17 13:32:40|39.6|39.6|39.53|39.53|39.6|39.6|39.53|39.53|0
1629207170000|2021-08-17 13:32:50|39.66|39.66|39.81|39.81|39.81|39.81|39.66|39.66|0
1629207180000|2021-08-17 13:33:00|39.88|39.88|39.88|39.88|39.88|39.88|39.88|39.88|0
1629207190000|2021-08-17 13:33:10|39.84|39.84|39.83|39.83|39.84|39.84|39.83|39.83|0
1629207200000|2021-08-17 13:33:20|39.85|39.85|39.87|39.87|39.87|39.87|39.85|39.85|0
1629207210000|2021-08-17 13:33:30|39.94|39.94|40.05|40.05|40.05|40.05|39.94|39.94|0
1629207220000|2021-08-17 13:33:40|39.99|39.99|40|40|40|40|39.99|39.99|0
1629207230000|2021-08-17 13:33:50|40.01|40.01|39.94|39.94|40.01|40.01|39.94|39.94|0
1629207240000|2021-08-17 13:34:00|40|40|39.99|39.99|40|40|39.99|39.99|0
1629207250000|2021-08-17 13:34:10|40.03|40.03|39.92|39.92|40.03|40.03|39.92|39.92|0
1629207260000|2021-08-17 13:34:20|39.8|39.8|39.91|39.91|39.91|39.91|39.8|39.8|0
1629207270000|2021-08-17 13:34:30|39.86|39.86|39.95|39.95|39.95|39.95|39.86|39.86|0
1629207280000|2021-08-17 13:34:40|39.89|39.89|39.99|39.99|39.99|39.99|39.89|39.89|0
1629207290000|2021-08-17 13:34:50|39.97|39.97|39.97|39.97|39.97|39.97|39.97|39.97|0
1629207300000|2021-08-17 13:35:00|40.02|40.02|39.96|39.96|40.02|40.02|39.96|39.96|0
1629207310000|2021-08-17 13:35:10|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1629207320000|2021-08-17 13:35:20|39.9|39.9|39.9|39.9|39.9|39.9|39.9|39.9|0
1629207330000|2021-08-17 13:35:30|39.97|39.97|39.97|39.97|39.97|39.97|39.97|39.97|0
1629207340000|2021-08-17 13:35:40|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1629207350000|2021-08-17 13:35:50|39.98|39.98|39.97|39.97|39.98|39.98|39.97|39.97|0
1629207360000|2021-08-17 13:36:00|40.48|40.48|40.1|40.1|40.48|40.48|40.1|40.1|0
1629207370000|2021-08-17 13:36:10|40.39|40.39|40.11|40.11|40.39|40.39|40.11|40.11|0
1629207380000|2021-08-17 13:36:20|40.2|40.2|40.24|40.24|40.24|40.24|40.2|40.2|0
1629207390000|2021-08-17 13:36:30|40.31|40.31|40.32|40.32|40.32|40.32|40.31|40.31|0
1629207400000|2021-08-17 13:36:40|40.37|40.37|40.36|40.36|40.37|40.37|40.36|40.36|0
1629207410000|2021-08-17 13:36:50|40.31|40.31|40.21|40.21|40.31|40.31|40.21|40.21|0
1629207420000|2021-08-17 13:37:00|40.29|40.29|40.36|40.36|40.36|40.36|40.29|40.29|0
1629207430000|2021-08-17 13:37:10|40.3|40.3|40.43|40.43|40.43|40.43|40.3|40.3|0
1629207440000|2021-08-17 13:37:20|40.42|40.42|40.43|40.43|40.43|40.43|40.42|40.42|0
1629207450000|2021-08-17 13:37:30|40.38|40.38|40.33|40.33|40.38|40.38|40.33|40.33|0
1629207460000|2021-08-17 13:37:40|40.28|40.28|40.35|40.35|40.35|40.35|40.28|40.28|0
1629207470000|2021-08-17 13:37:50|40.44|40.44|40.42|40.42|40.44|40.44|40.42|40.42|0
1629207480000|2021-08-17 13:38:00|40.36|40.36|40.41|40.41|40.41|40.41|40.36|40.36|0
1629207490000|2021-08-17 13:38:10|40.42|40.42|40.46|40.46|40.46|40.46|40.42|40.42|0
1629207500000|2021-08-17 13:38:20|40.49|40.49|40.54|40.54|40.54|40.54|40.49|40.49|0
1629207510000|2021-08-17 13:38:30|40.59|40.59|40.68|40.68|40.68|40.68|40.59|40.59|0
1629207520000|2021-08-17 13:38:40|40.58|40.58|40.69|40.69|40.69|40.69|40.58|40.58|0
1629207530000|2021-08-17 13:38:50|40.76|40.76|40.76|40.76|40.76|40.76|40.76|40.76|0
1629207540000|2021-08-17 13:39:00|40.7|40.7|40.74|40.74|40.74|40.74|40.7|40.7|0
1629207550000|2021-08-17 13:39:10|40.73|40.73|40.63|40.63|40.73|40.73|40.63|40.63|0
1629207560000|2021-08-17 13:39:20|40.53|40.53|40.47|40.47|40.53|40.53|40.47|40.47|0
1629207570000|2021-08-17 13:39:30|40.43|40.43|40.57|40.57|40.57|40.57|40.43|40.43|0
1629207580000|2021-08-17 13:39:40|40.58|40.58|40.53|40.53|40.58|40.58|40.53|40.53|0
1629207590000|2021-08-17 13:39:50|40.58|40.58|40.64|40.64|40.64|40.64|40.58|40.58|0
1629207600000|2021-08-17 13:40:00|40.61|40.61|40.61|40.61|40.61|40.61|40.61|40.61|0
1629207610000|2021-08-17 13:40:10|40.59|40.59|40.59|40.59|40.59|40.59|40.59|40.59|0
1629207620000|2021-08-17 13:40:20|40.58|40.58|40.6|40.6|40.6|40.6|40.58|40.58|0
1629207630000|2021-08-17 13:40:30|40.48|40.48|40.41|40.41|40.48|40.48|40.41|40.41|0
1629207640000|2021-08-17 13:40:40|40.42|40.42|40.43|40.43|40.43|40.43|40.42|40.42|0
1629207650000|2021-08-17 13:40:50|40.39|40.39|40.32|40.32|40.39|40.39|40.32|40.32|0
1629207660000|2021-08-17 13:41:00|40.25|40.25|40.28|40.28|40.28|40.28|40.25|40.25|0
1629207670000|2021-08-17 13:41:10|40.31|40.31|40.21|40.21|40.31|40.31|40.21|40.21|0
1629207680000|2021-08-17 13:41:20|40.15|40.15|40.2|40.2|40.2|40.2|40.15|40.15|0
1629207690000|2021-08-17 13:41:30|40.23|40.23|40.22|40.22|40.23|40.23|40.22|40.22|0
1629207700000|2021-08-17 13:41:40|40.26|40.26|40.3|40.3|40.3|40.3|40.26|40.26|0
1629207710000|2021-08-17 13:41:50|40.25|40.25|40.24|40.24|40.25|40.25|40.24|40.24|0
1629207720000|2021-08-17 13:42:00|40.26|40.26|40.22|40.22|40.26|40.26|40.22|40.22|0
1629207730000|2021-08-17 13:42:10|40.26|40.26|40.2|40.2|40.26|40.26|40.2|40.2|0
1629207740000|2021-08-17 13:42:20|40.34|40.34|40.33|40.33|40.34|40.34|40.33|40.33|0
1629207750000|2021-08-17 13:42:30|40.23|40.23|40.28|40.28|40.28|40.28|40.23|40.23|0
1629207760000|2021-08-17 13:42:40|40.18|40.18|40.1|40.1|40.18|40.18|40.1|40.1|0
1629207770000|2021-08-17 13:42:50|40.04|40.04|40.1|40.1|40.1|40.1|40.04|40.04|0
1629207780000|2021-08-17 13:43:00|40.15|40.15|40.12|40.12|40.15|40.15|40.12|40.12|0
1629207790000|2021-08-17 13:43:10|40.15|40.15|40.15|40.15|40.15|40.15|40.15|40.15|0
1629207800000|2021-08-17 13:43:20|40.12|40.12|40.12|40.12|40.12|40.12|40.12|40.12|0
1629207810000|2021-08-17 13:43:30|40.08|40.08|40.08|40.08|40.08|40.08|40.08|40.08|0
1629207820000|2021-08-17 13:43:40|40.11|40.11|40.11|40.11|40.11|40.11|40.11|40.11|0
1629207830000|2021-08-17 13:43:50|40.1|40.1|40.1|40.1|40.1|40.1|40.1|40.1|0
1629207840000|2021-08-17 13:44:00|40.22|40.22|40.24|40.24|40.24|40.24|40.22|40.22|0
1629207850000|2021-08-17 13:44:10|40.15|40.15|40.18|40.18|40.18|40.18|40.15|40.15|0
1629207860000|2021-08-17 13:44:20|40.28|40.28|40.17|40.17|40.28|40.28|40.17|40.17|0
1629207870000|2021-08-17 13:44:30|40.2|40.2|40.43|40.43|40.43|40.43|40.2|40.2|0
1629207880000|2021-08-17 13:44:40|40.3|40.3|40.37|40.37|40.37|40.37|40.3|40.3|0
1629207890000|2021-08-17 13:44:50|40.38|40.38|40.32|40.32|40.38|40.38|40.32|40.32|0
1629207900000|2021-08-17 13:45:00|40.23|40.23|40.25|40.25|40.25|40.25|40.23|40.23|0
1629207910000|2021-08-17 13:45:10|40.21|40.21|40.26|40.26|40.26|40.26|40.21|40.21|0
1629207920000|2021-08-17 13:45:20|40.18|40.18|40.16|40.16|40.18|40.18|40.16|40.16|0
1629207930000|2021-08-17 13:45:30|40.15|40.15|40.15|40.15|40.15|40.15|40.15|40.15|0
1629207940000|2021-08-17 13:45:40|40.16|40.16|40.16|40.16|40.16|40.16|40.16|40.16|0
1629207950000|2021-08-17 13:45:50|40.15|40.15|40.15|40.15|40.15|40.15|40.15|40.15|0
1629207960000|2021-08-17 13:46:00|40.16|40.16|40.2|40.2|40.2|40.2|40.16|40.16|0
1629207970000|2021-08-17 13:46:10|40.21|40.21|40.13|40.13|40.21|40.21|40.13|40.13|0
1629207980000|2021-08-17 13:46:20|40.16|40.16|40.15|40.15|40.16|40.16|40.15|40.15|0
1629208000000|2021-08-17 13:46:40|40.2|40.2|40.18|40.18|40.2|40.2|40.18|40.18|0
1629208010000|2021-08-17 13:46:50|40.16|40.16|40.24|40.24|40.24|40.24|40.16|40.16|0
1629208020000|2021-08-17 13:47:00|40.22|40.22|40.2|40.2|40.22|40.22|40.2|40.2|0
1629208030000|2021-08-17 13:47:10|40.16|40.16|40.16|40.16|40.16|40.16|40.16|40.16|0
1629208040000|2021-08-17 13:47:20|40.15|40.15|40.09|40.09|40.15|40.15|40.09|40.09|0
1629208050000|2021-08-17 13:47:30|40.06|40.06|40.02|40.02|40.06|40.06|40.02|40.02|0
1629208060000|2021-08-17 13:47:40|39.95|39.95|39.99|39.99|39.99|39.99|39.95|39.95|0
1629208070000|2021-08-17 13:47:50|39.96|39.96|39.99|39.99|39.99|39.99|39.96|39.96|0
1629208080000|2021-08-17 13:48:00|40.03|40.03|40.14|40.14|40.14|40.14|40.03|40.03|0
1629208090000|2021-08-17 13:48:10|40.18|40.18|40.25|40.25|40.25|40.25|40.18|40.18|0
1629208100000|2021-08-17 13:48:20|40.27|40.27|40.27|40.27|40.27|40.27|40.27|40.27|0
1629208110000|2021-08-17 13:48:30|40.28|40.28|40.3|40.3|40.3|40.3|40.28|40.28|0
1629208120000|2021-08-17 13:48:40|40.31|40.31|40.32|40.32|40.32|40.32|40.31|40.31|0
1629208130000|2021-08-17 13:48:50|40.33|40.33|40.3|40.3|40.33|40.33|40.3|40.3|0
1629208150000|2021-08-17 13:49:10|40.32|40.32|40.24|40.24|40.32|40.32|40.24|40.24|0
1629208160000|2021-08-17 13:49:20|40.25|40.25|40.24|40.24|40.25|40.25|40.24|40.24|0
1629208170000|2021-08-17 13:49:30|40.23|40.23|40.23|40.23|40.23|40.23|40.23|40.23|0
1629208180000|2021-08-17 13:49:40|40.26|40.26|40.26|40.26|40.26|40.26|40.26|40.26|0
1629208190000|2021-08-17 13:49:50|40.25|40.25|40.26|40.26|40.26|40.26|40.25|40.25|0
1629208200000|2021-08-17 13:50:00|40.23|40.23|40.3|40.3|40.3|40.3|40.23|40.23|0
1629208210000|2021-08-17 13:50:10|40.35|40.35|40.36|40.36|40.36|40.36|40.35|40.35|0
1629208220000|2021-08-17 13:50:20|40.32|40.32|40.25|40.25|40.32|40.32|40.25|40.25|0
1629208230000|2021-08-17 13:50:30|40.29|40.29|40.29|40.29|40.29|40.29|40.29|40.29|0
1629208240000|2021-08-17 13:50:40|40.26|40.26|40.22|40.22|40.26|40.26|40.22|40.22|0
1629208250000|2021-08-17 13:50:50|40.21|40.21|40.23|40.23|40.23|40.23|40.21|40.21|0
1629208260000|2021-08-17 13:51:00|40.12|40.12|40.12|40.12|40.12|40.12|40.12|40.12|0
1629208270000|2021-08-17 13:51:10|40.16|40.16|40.12|40.12|40.16|40.16|40.12|40.12|0
1629208280000|2021-08-17 13:51:20|40.07|40.07|40.05|40.05|40.07|40.07|40.05|40.05|0
1629208290000|2021-08-17 13:51:30|40|40|40.03|40.03|40.03|40.03|40|40|0
1629208300000|2021-08-17 13:51:40|40.06|40.06|39.98|39.98|40.06|40.06|39.98|39.98|0
1629208310000|2021-08-17 13:51:50|40.04|40.04|40.04|40.04|40.04|40.04|40.04|40.04|0
1629208320000|2021-08-17 13:52:00|40.07|40.07|40.07|40.07|40.07|40.07|40.07|40.07|0
1629208330000|2021-08-17 13:52:10|40.1|40.1|40.09|40.09|40.1|40.1|40.09|40.09|0
1629208340000|2021-08-17 13:52:20|40.05|40.05|40.03|40.03|40.05|40.05|40.03|40.03|0
1629208350000|2021-08-17 13:52:30|40.02|40.02|39.92|39.92|40.02|40.02|39.92|39.92|0
1629208360000|2021-08-17 13:52:40|40.01|40.01|39.92|39.92|40.01|40.01|39.92|39.92|0
1629208370000|2021-08-17 13:52:50|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1629208380000|2021-08-17 13:53:00|39.92|39.92|39.92|39.92|39.92|39.92|39.92|39.92|0
1629208390000|2021-08-17 13:53:10|39.97|39.97|39.95|39.95|39.97|39.97|39.95|39.95|0
1629208400000|2021-08-17 13:53:20|39.87|39.87|39.87|39.87|39.87|39.87|39.87|39.87|0
1629208410000|2021-08-17 13:53:30|39.82|39.82|39.83|39.83|39.83|39.83|39.82|39.82|0
1629208420000|2021-08-17 13:53:40|39.82|39.82|39.85|39.85|39.85|39.85|39.82|39.82|0
1629208430000|2021-08-17 13:53:50|39.94|39.94|39.94|39.94|39.94|39.94|39.94|39.94|0
1629208440000|2021-08-17 13:54:00|39.9|39.9|39.9|39.9|39.9|39.9|39.9|39.9|0
1629208450000|2021-08-17 13:54:10|39.94|39.94|39.95|39.95|39.95|39.95|39.94|39.94|0
1629208460000|2021-08-17 13:54:20|39.88|39.88|39.93|39.93|39.93|39.93|39.88|39.88|0
1629208470000|2021-08-17 13:54:30|39.9|39.9|39.87|39.87|39.9|39.9|39.87|39.87|0
1629208480000|2021-08-17 13:54:40|39.91|39.91|39.91|39.91|39.91|39.91|39.91|39.91|0
1629208490000|2021-08-17 13:54:50|39.87|39.87|39.86|39.86|39.87|39.87|39.86|39.86|0
1629208500000|2021-08-17 13:55:00|39.98|39.98|39.98|39.98|39.98|39.98|39.98|39.98|0
1629208510000|2021-08-17 13:55:10|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1629208530000|2021-08-17 13:55:30|39.92|39.92|39.95|39.95|39.95|39.95|39.92|39.92|0
1629208540000|2021-08-17 13:55:40|40.04|40.04|40|40|40.04|40.04|40|40|0
1629208550000|2021-08-17 13:55:50|40.1|40.1|39.99|39.99|40.1|40.1|39.99|39.99|0
1629208560000|2021-08-17 13:56:00|40.03|40.03|39.99|39.99|40.03|40.03|39.99|39.99|0
1629208570000|2021-08-17 13:56:10|40|40|39.91|39.91|40|40|39.91|39.91|0
1629208580000|2021-08-17 13:56:20|39.95|39.95|39.91|39.91|39.95|39.95|39.91|39.91|0
1629208590000|2021-08-17 13:56:30|39.95|39.95|39.94|39.94|39.95|39.95|39.94|39.94|0
1629208600000|2021-08-17 13:56:40|40.03|40.03|40.06|40.06|40.06|40.06|40.03|40.03|0
1629208610000|2021-08-17 13:56:50|40.04|40.04|40.06|40.06|40.06|40.06|40.04|40.04|0
1629208620000|2021-08-17 13:57:00|40.01|40.01|40.1|40.1|40.1|40.1|40.01|40.01|0
1629208630000|2021-08-17 13:57:10|40.11|40.11|40.11|40.11|40.11|40.11|40.11|40.11|0
1629208640000|2021-08-17 13:57:20|40.14|40.14|40.11|40.11|40.14|40.14|40.11|40.11|0
1629208650000|2021-08-17 13:57:30|40.26|40.26|40.11|40.11|40.26|40.26|40.11|40.11|0
1629208660000|2021-08-17 13:57:40|40.03|40.03|40.09|40.09|40.09|40.09|40.03|40.03|0
1629208670000|2021-08-17 13:57:50|40.05|40.05|40.08|40.08|40.08|40.08|40.05|40.05|0
1629208680000|2021-08-17 13:58:00|40.1|40.1|40.15|40.15|40.15|40.15|40.1|40.1|0
1629208690000|2021-08-17 13:58:10|40.13|40.13|40.2|40.2|40.2|40.2|40.13|40.13|0
1629208700000|2021-08-17 13:58:20|40.15|40.15|40.13|40.13|40.15|40.15|40.13|40.13|0
1629208710000|2021-08-17 13:58:30|40.28|40.28|40.26|40.26|40.28|40.28|40.26|40.26|0
1629208720000|2021-08-17 13:58:40|40.18|40.18|40.18|40.18|40.18|40.18|40.18|40.18|0
1629208730000|2021-08-17 13:58:50|40.19|40.19|40.32|40.32|40.32|40.32|40.19|40.19|0
1629208740000|2021-08-17 13:59:00|40.35|40.35|40.32|40.32|40.35|40.35|40.32|40.32|0
1629208750000|2021-08-17 13:59:10|40.19|40.19|40.25|40.25|40.25|40.25|40.19|40.19|0
1629208760000|2021-08-17 13:59:20|40.3|40.3|40.23|40.23|40.3|40.3|40.23|40.23|0
1629208770000|2021-08-17 13:59:30|40.25|40.25|40.31|40.31|40.31|40.31|40.25|40.25|0
1629208780000|2021-08-17 13:59:40|40.35|40.35|40.3|40.3|40.35|40.35|40.3|40.3|0
1629208790000|2021-08-17 13:59:50|40.27|40.27|40.26|40.26|40.27|40.27|40.26|40.26|0
1629208800000|2021-08-17 14:00:00|40.27|40.27|40.23|40.23|40.27|40.27|40.23|40.23|0
1629208810000|2021-08-17 14:00:10|40.24|40.24|40.24|40.24|40.24|40.24|40.24|40.24|0
1629208820000|2021-08-17 14:00:20|40.26|40.26|40.26|40.26|40.26|40.26|40.26|40.26|0
1629208830000|2021-08-17 14:00:30|40.28|40.28|40.26|40.26|40.28|40.28|40.26|40.26|0
1629208840000|2021-08-17 14:00:40|40.2|40.2|40.2|40.2|40.2|40.2|40.2|40.2|0
1629208850000|2021-08-17 14:00:50|40.21|40.21|40.1|40.1|40.21|40.21|40.1|40.1|0
1629208860000|2021-08-17 14:01:00|40.05|40.05|40|40|40.05|40.05|40|40|0
1629208870000|2021-08-17 14:01:10|40.04|40.04|40.04|40.04|40.04|40.04|40.04|40.04|0
1629208880000|2021-08-17 14:01:20|40.02|40.02|40.01|40.01|40.02|40.02|40.01|40.01|0
1629208890000|2021-08-17 14:01:30|40.05|40.05|40.07|40.07|40.07|40.07|40.05|40.05|0
1629208900000|2021-08-17 14:01:40|40.13|40.13|39.99|39.99|40.13|40.13|39.99|39.99|0
1629208910000|2021-08-17 14:01:50|39.97|39.97|40.08|40.08|40.08|40.08|39.97|39.97|0
1629208920000|2021-08-17 14:02:00|40.1|40.1|40.1|40.1|40.1|40.1|40.1|40.1|0
1629208930000|2021-08-17 14:02:10|40.11|40.11|40.06|40.06|40.11|40.11|40.06|40.06|0
1629208940000|2021-08-17 14:02:20|40.2|40.2|40.26|40.26|40.26|40.26|40.2|40.2|0
1629208950000|2021-08-17 14:02:30|40.32|40.32|40.3|40.3|40.32|40.32|40.3|40.3|0
1629208960000|2021-08-17 14:02:40|40.25|40.25|40.25|40.25|40.25|40.25|40.25|40.25|0
1629208970000|2021-08-17 14:02:50|40.26|40.26|40.26|40.26|40.26|40.26|40.26|40.26|0
1629208980000|2021-08-17 14:03:00|40.25|40.25|40.3|40.3|40.3|40.3|40.25|40.25|0
1629208990000|2021-08-17 14:03:10|40.29|40.29|40.28|40.28|40.29|40.29|40.28|40.28|0
1629209000000|2021-08-17 14:03:20|40.25|40.25|40.2|40.2|40.25|40.25|40.2|40.2|0
1629209040000|2021-08-17 14:04:00|40.16|40.16|40.17|40.17|40.17|40.17|40.16|40.16|0
1629209050000|2021-08-17 14:04:10|40.18|40.18|40.15|40.15|40.18|40.18|40.15|40.15|0
1629209060000|2021-08-17 14:04:20|40.16|40.16|40.2|40.2|40.2|40.2|40.16|40.16|0
1629209070000|2021-08-17 14:04:30|40.24|40.24|40.28|40.28|40.28|40.28|40.24|40.24|0
1629209080000|2021-08-17 14:04:40|40.27|40.27|40.33|40.33|40.33|40.33|40.27|40.27|0
1629209090000|2021-08-17 14:04:50|40.41|40.41|40.38|40.38|40.41|40.41|40.38|40.38|0
1629209100000|2021-08-17 14:05:00|40.31|40.31|40.36|40.36|40.36|40.36|40.31|40.31|0
1629209110000|2021-08-17 14:05:10|40.28|40.28|40.31|40.31|40.31|40.31|40.28|40.28|0
1629209120000|2021-08-17 14:05:20|40.32|40.32|40.36|40.36|40.36|40.36|40.32|40.32|0
1629209130000|2021-08-17 14:05:30|40.33|40.33|40.29|40.29|40.33|40.33|40.29|40.29|0
1629209140000|2021-08-17 14:05:40|40.33|40.33|40.33|40.33|40.33|40.33|40.33|40.33|0
1629209150000|2021-08-17 14:05:50|40.31|40.31|40.21|40.21|40.31|40.31|40.21|40.21|0
1629209160000|2021-08-17 14:06:00|40.24|40.24|40.15|40.15|40.24|40.24|40.15|40.15|0
1629209170000|2021-08-17 14:06:10|40.22|40.22|40.23|40.23|40.23|40.23|40.22|40.22|0
1629209180000|2021-08-17 14:06:20|40.2|40.2|40.27|40.27|40.27|40.27|40.2|40.2|0
1629209190000|2021-08-17 14:06:30|40.15|40.15|40.2|40.2|40.2|40.2|40.15|40.15|0
1629209210000|2021-08-17 14:06:50|40.24|40.24|40.24|40.24|40.24|40.24|40.24|40.24|0
1629209220000|2021-08-17 14:07:00|40.21|40.21|40.21|40.21|40.21|40.21|40.21|40.21|0
1629209230000|2021-08-17 14:07:10|40.17|40.17|40.17|40.17|40.17|40.17|40.17|40.17|0
1629209240000|2021-08-17 14:07:20|40.2|40.2|40.19|40.19|40.2|40.2|40.19|40.19|0
1629209250000|2021-08-17 14:07:30|40.21|40.21|40.22|40.22|40.22|40.22|40.21|40.21|0
1629209260000|2021-08-17 14:07:40|40.21|40.21|40.2|40.2|40.21|40.21|40.2|40.2|0
1629209270000|2021-08-17 14:07:50|40.22|40.22|40.25|40.25|40.25|40.25|40.22|40.22|0
1629209280000|2021-08-17 14:08:00|40.2|40.2|40.18|40.18|40.2|40.2|40.18|40.18|0
1629209290000|2021-08-17 14:08:10|40.19|40.19|40.19|40.19|40.19|40.19|40.19|40.19|0
1629209300000|2021-08-17 14:08:20|40.15|40.15|40.11|40.11|40.15|40.15|40.11|40.11|0
1629209310000|2021-08-17 14:08:30|40.14|40.14|40.18|40.18|40.18|40.18|40.14|40.14|0
1629209320000|2021-08-17 14:08:40|40.19|40.19|40.24|40.24|40.24|40.24|40.19|40.19|0
1629209330000|2021-08-17 14:08:50|40.2|40.2|40.2|40.2|40.2|40.2|40.2|40.2|0
1629209340000|2021-08-17 14:09:00|40.17|40.17|40.2|40.2|40.2|40.2|40.17|40.17|0
1629209350000|2021-08-17 14:09:10|40.15|40.15|40.12|40.12|40.15|40.15|40.12|40.12|0
1629209360000|2021-08-17 14:09:20|40.14|40.14|40.12|40.12|40.14|40.14|40.12|40.12|0
1629209370000|2021-08-17 14:09:30|40.14|40.14|40.14|40.14|40.14|40.14|40.14|40.14|0
1629209380000|2021-08-17 14:09:40|40.09|40.09|40.16|40.16|40.16|40.16|40.09|40.09|0
1629209390000|2021-08-17 14:09:50|40.15|40.15|40.15|40.15|40.15|40.15|40.15|40.15|0
1629209400000|2021-08-17 14:10:00|40.11|40.11|40.19|40.19|40.19|40.19|40.11|40.11|0
1629209410000|2021-08-17 14:10:10|40.15|40.15|40.17|40.17|40.17|40.17|40.15|40.15|0
1629209420000|2021-08-17 14:10:20|40.14|40.14|40.15|40.15|40.15|40.15|40.14|40.14|0
1629209430000|2021-08-17 14:10:30|40.11|40.11|40.05|40.05|40.11|40.11|40.05|40.05|0
1629209440000|2021-08-17 14:10:40|40.04|40.04|40.1|40.1|40.1|40.1|40.04|40.04|0
1629209450000|2021-08-17 14:10:50|40.06|40.06|40.08|40.08|40.08|40.08|40.06|40.06|0
1629209460000|2021-08-17 14:11:00|40.02|40.02|40.08|40.08|40.08|40.08|40.02|40.02|0
1629209470000|2021-08-17 14:11:10|40.11|40.11|40.11|40.11|40.11|40.11|40.11|40.11|0
1629209480000|2021-08-17 14:11:20|40.08|40.08|40.08|40.08|40.08|40.08|40.08|40.08|0
1629209490000|2021-08-17 14:11:30|40.05|40.05|40.08|40.08|40.08|40.08|40.05|40.05|0
1629209500000|2021-08-17 14:11:40|40.11|40.11|40.11|40.11|40.11|40.11|40.11|40.11|0
1629209510000|2021-08-17 14:11:50|40.05|40.05|40.11|40.11|40.11|40.11|40.05|40.05|0
1629209520000|2021-08-17 14:12:00|40.08|40.08|40.08|40.08|40.08|40.08|40.08|40.08|0
1629209540000|2021-08-17 14:12:20|40.05|40.05|40.05|40.05|40.05|40.05|40.05|40.05|0
1629209550000|2021-08-17 14:12:30|40.08|40.08|40.08|40.08|40.08|40.08|40.08|40.08|0
1629209560000|2021-08-17 14:12:40|40.11|40.11|40.08|40.08|40.11|40.11|40.08|40.08|0
1629209570000|2021-08-17 14:12:50|40.11|40.11|40.09|40.09|40.11|40.11|40.09|40.09|0
1629209580000|2021-08-17 14:13:00|40.11|40.11|40.08|40.08|40.11|40.11|40.08|40.08|0
1629209600000|2021-08-17 14:13:20|40.11|40.11|40.11|40.11|40.11|40.11|40.11|40.11|0
1629209610000|2021-08-17 14:13:30|40.08|40.08|40.1|40.1|40.1|40.1|40.08|40.08|0
1629209620000|2021-08-17 14:13:40|40.18|40.18|40.18|40.18|40.18|40.18|40.18|40.18|0
1629209630000|2021-08-17 14:13:50|40.14|40.14|40.18|40.18|40.18|40.18|40.14|40.14|0
1629209640000|2021-08-17 14:14:00|40.05|40.05|40.05|40.05|40.05|40.05|40.05|40.05|0
1629209650000|2021-08-17 14:14:10|40.11|40.11|40.11|40.11|40.11|40.11|40.11|40.11|0
1629209660000|2021-08-17 14:14:20|40.04|40.04|40.03|40.03|40.04|40.04|40.03|40.03|0
1629209670000|2021-08-17 14:14:30|40.1|40.1|40.09|40.09|40.1|40.1|40.09|40.09|0
1629209680000|2021-08-17 14:14:40|40.06|40.06|40.07|40.07|40.07|40.07|40.06|40.06|0
1629209690000|2021-08-17 14:14:50|40.09|40.09|40.05|40.05|40.09|40.09|40.05|40.05|0
1629209700000|2021-08-17 14:15:00|40.1|40.1|40.06|40.06|40.1|40.1|40.06|40.06|0
1629209710000|2021-08-17 14:15:10|40.09|40.09|40.03|40.03|40.09|40.09|40.03|40.03|0
1629209720000|2021-08-17 14:15:20|40.07|40.07|40.05|40.05|40.07|40.07|40.05|40.05|0
1629209730000|2021-08-17 14:15:30|40.06|40.06|40.01|40.01|40.06|40.06|40.01|40.01|0
1629209740000|2021-08-17 14:15:40|39.91|39.91|39.91|39.91|39.91|39.91|39.91|39.91|0
1629209750000|2021-08-17 14:15:50|39.92|39.92|39.98|39.98|39.98|39.98|39.92|39.92|0
1629209760000|2021-08-17 14:16:00|39.92|39.92|39.92|39.92|39.92|39.92|39.92|39.92|0
1629209770000|2021-08-17 14:16:10|39.89|39.89|39.81|39.81|39.89|39.89|39.81|39.81|0
1629209780000|2021-08-17 14:16:20|39.86|39.86|39.88|39.88|39.88|39.88|39.86|39.86|0
1629209790000|2021-08-17 14:16:30|39.79|39.79|39.87|39.87|39.87|39.87|39.79|39.79|0
1629209800000|2021-08-17 14:16:40|39.88|39.88|39.81|39.81|39.88|39.88|39.81|39.81|0
1629209810000|2021-08-17 14:16:50|39.8|39.8|39.82|39.82|39.82|39.82|39.8|39.8|0
1629209820000|2021-08-17 14:17:00|39.86|39.86|39.69|39.69|39.86|39.86|39.69|39.69|0
1629209830000|2021-08-17 14:17:10|39.74|39.74|39.76|39.76|39.76|39.76|39.74|39.74|0
1629209840000|2021-08-17 14:17:20|39.73|39.73|39.75|39.75|39.75|39.75|39.73|39.73|0
1629209850000|2021-08-17 14:17:30|39.68|39.68|39.64|39.64|39.68|39.68|39.64|39.64|0
1629209860000|2021-08-17 14:17:40|39.6|39.6|39.58|39.58|39.6|39.6|39.58|39.58|0
1629209870000|2021-08-17 14:17:50|39.59|39.59|39.56|39.56|39.59|39.59|39.56|39.56|0
1629209880000|2021-08-17 14:18:00|39.61|39.61|39.61|39.61|39.61|39.61|39.61|39.61|0
1629209890000|2021-08-17 14:18:10|39.62|39.62|39.6|39.6|39.62|39.62|39.6|39.6|0
1629209900000|2021-08-17 14:18:20|39.61|39.61|39.61|39.61|39.61|39.61|39.61|39.61|0
1629209910000|2021-08-17 14:18:30|39.62|39.62|39.62|39.62|39.62|39.62|39.62|39.62|0
1629209920000|2021-08-17 14:18:40|39.63|39.63|39.63|39.63|39.63|39.63|39.63|39.63|0
1629209940000|2021-08-17 14:19:00|39.6|39.6|39.59|39.59|39.6|39.6|39.59|39.59|0
1629209950000|2021-08-17 14:19:10|39.53|39.53|39.56|39.56|39.56|39.56|39.53|39.53|0
1629209960000|2021-08-17 14:19:20|39.53|39.53|39.53|39.53|39.53|39.53|39.53|39.53|0
1629209970000|2021-08-17 14:19:30|39.57|39.57|39.55|39.55|39.57|39.57|39.55|39.55|0
1629209980000|2021-08-17 14:19:40|39.59|39.59|39.6|39.6|39.6|39.6|39.59|39.59|0
1629209990000|2021-08-17 14:19:50|39.61|39.61|39.59|39.59|39.61|39.61|39.59|39.59|0
1629210000000|2021-08-17 14:20:00|39.61|39.61|39.63|39.63|39.63|39.63|39.61|39.61|0
1629210010000|2021-08-17 14:20:10|39.64|39.64|39.66|39.66|39.66|39.66|39.64|39.64|0
1629210020000|2021-08-17 14:20:20|39.68|39.68|39.68|39.68|39.68|39.68|39.68|39.68|0
1629210030000|2021-08-17 14:20:30|39.74|39.74|39.74|39.74|39.74|39.74|39.74|39.74|0
1629210040000|2021-08-17 14:20:40|39.71|39.71|39.74|39.74|39.74|39.74|39.71|39.71|0
1629210050000|2021-08-17 14:20:50|39.83|39.83|39.85|39.85|39.85|39.85|39.83|39.83|0
1629210060000|2021-08-17 14:21:00|39.81|39.81|39.74|39.74|39.81|39.81|39.74|39.74|0
1629210070000|2021-08-17 14:21:10|39.85|39.85|39.85|39.85|39.85|39.85|39.85|39.85|0
1629210080000|2021-08-17 14:21:20|39.71|39.71|39.71|39.71|39.71|39.71|39.71|39.71|0
1629210090000|2021-08-17 14:21:30|39.79|39.79|39.82|39.82|39.82|39.82|39.79|39.79|0
1629210100000|2021-08-17 14:21:40|39.83|39.83|39.78|39.78|39.83|39.83|39.78|39.78|0
1629210110000|2021-08-17 14:21:50|39.77|39.77|39.79|39.79|39.79|39.79|39.77|39.77|0
1629210120000|2021-08-17 14:22:00|39.74|39.74|39.74|39.74|39.74|39.74|39.74|39.74|0
1629210130000|2021-08-17 14:22:10|39.79|39.79|39.77|39.77|39.79|39.79|39.77|39.77|0
1629210140000|2021-08-17 14:22:20|39.74|39.74|39.72|39.72|39.74|39.74|39.72|39.72|0
1629210150000|2021-08-17 14:22:30|39.74|39.74|39.58|39.58|39.74|39.74|39.58|39.58|0
1629210160000|2021-08-17 14:22:40|39.55|39.55|39.59|39.59|39.59|39.59|39.55|39.55|0
1629210170000|2021-08-17 14:22:50|39.62|39.62|39.62|39.62|39.62|39.62|39.62|39.62|0
1629210180000|2021-08-17 14:23:00|39.61|39.61|39.58|39.58|39.61|39.61|39.58|39.58|0
1629210190000|2021-08-17 14:23:10|39.56|39.56|39.55|39.55|39.56|39.56|39.55|39.55|0
1629210200000|2021-08-17 14:23:20|39.58|39.58|39.58|39.58|39.58|39.58|39.58|39.58|0
1629210210000|2021-08-17 14:23:30|39.55|39.55|39.56|39.56|39.56|39.56|39.55|39.55|0
1629210220000|2021-08-17 14:23:40|39.53|39.53|39.58|39.58|39.58|39.58|39.53|39.53|0
1629210230000|2021-08-17 14:23:50|39.56|39.56|39.56|39.56|39.56|39.56|39.56|39.56|0
1629210240000|2021-08-17 14:24:00|39.58|39.58|39.6|39.6|39.6|39.6|39.58|39.58|0
1629210250000|2021-08-17 14:24:10|39.59|39.59|39.58|39.58|39.59|39.59|39.58|39.58|0
1629210260000|2021-08-17 14:24:20|39.59|39.59|39.61|39.61|39.61|39.61|39.59|39.59|0
1629210270000|2021-08-17 14:24:30|39.63|39.63|39.62|39.62|39.63|39.63|39.62|39.62|0
1629210280000|2021-08-17 14:24:40|39.59|39.59|39.59|39.59|39.59|39.59|39.59|39.59|0
1629210290000|2021-08-17 14:24:50|39.65|39.65|39.66|39.66|39.66|39.66|39.65|39.65|0
1629210300000|2021-08-17 14:25:00|39.68|39.68|39.7|39.7|39.7|39.7|39.68|39.68|0
1629210310000|2021-08-17 14:25:10|39.69|39.69|39.68|39.68|39.69|39.69|39.68|39.68|0
1629210320000|2021-08-17 14:25:20|39.69|39.69|39.69|39.69|39.69|39.69|39.69|39.69|0
1629210330000|2021-08-17 14:25:30|39.7|39.7|39.7|39.7|39.7|39.7|39.7|39.7|0
1629210340000|2021-08-17 14:25:40|39.71|39.71|39.71|39.71|39.71|39.71|39.71|39.71|0
1629210350000|2021-08-17 14:25:50|39.72|39.72|39.71|39.71|39.72|39.72|39.71|39.71|0
1629210360000|2021-08-17 14:26:00|39.69|39.69|39.69|39.69|39.69|39.69|39.69|39.69|0
1629210370000|2021-08-17 14:26:10|39.67|39.67|39.69|39.69|39.69|39.69|39.67|39.67|0
1629210380000|2021-08-17 14:26:20|39.66|39.66|39.69|39.69|39.69|39.69|39.66|39.66|0
1629210390000|2021-08-17 14:26:30|39.74|39.74|39.74|39.74|39.74|39.74|39.74|39.74|0
1629210400000|2021-08-17 14:26:40|39.7|39.7|39.77|39.77|39.77|39.77|39.7|39.7|0
1629210410000|2021-08-17 14:26:50|39.76|39.76|39.76|39.76|39.76|39.76|39.76|39.76|0
1629210420000|2021-08-17 14:27:00|39.75|39.75|39.7|39.7|39.75|39.75|39.7|39.7|0
1629210430000|2021-08-17 14:27:10|39.68|39.68|39.73|39.73|39.73|39.73|39.68|39.68|0
1629210440000|2021-08-17 14:27:20|39.76|39.76|39.78|39.78|39.78|39.78|39.76|39.76|0
1629210450000|2021-08-17 14:27:30|39.76|39.76|39.79|39.79|39.79|39.79|39.76|39.76|0
1629210460000|2021-08-17 14:27:40|39.76|39.76|39.78|39.78|39.78|39.78|39.76|39.76|0
1629210470000|2021-08-17 14:27:50|39.75|39.75|39.75|39.75|39.75|39.75|39.75|39.75|0
1629210480000|2021-08-17 14:28:00|39.69|39.69|39.68|39.68|39.69|39.69|39.68|39.68|0
1629210490000|2021-08-17 14:28:10|39.73|39.73|39.71|39.71|39.73|39.73|39.71|39.71|0
1629210510000|2021-08-17 14:28:30|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|0
1629210520000|2021-08-17 14:28:40|39.72|39.72|39.71|39.71|39.72|39.72|39.71|39.71|0
1629210530000|2021-08-17 14:28:50|39.72|39.72|39.72|39.72|39.72|39.72|39.72|39.72|0
1629210540000|2021-08-17 14:29:00|39.75|39.75|39.74|39.74|39.75|39.75|39.74|39.74|0
1629210550000|2021-08-17 14:29:10|39.76|39.76|39.76|39.76|39.76|39.76|39.76|39.76|0
1629210560000|2021-08-17 14:29:20|39.77|39.77|39.76|39.76|39.77|39.77|39.76|39.76|0
1629210570000|2021-08-17 14:29:30|39.78|39.78|39.79|39.79|39.79|39.79|39.78|39.78|0
1629210580000|2021-08-17 14:29:40|39.8|39.8|39.83|39.83|39.83|39.83|39.8|39.8|0
1629210590000|2021-08-17 14:29:50|39.85|39.85|39.88|39.88|39.88|39.88|39.85|39.85|0
1629210600000|2021-08-17 14:30:00|39.86|39.86|39.86|39.86|39.86|39.86|39.86|39.86|0
1629210610000|2021-08-17 14:30:10|39.79|39.79|39.79|39.79|39.79|39.79|39.79|39.79|0
1629210620000|2021-08-17 14:30:20|39.81|39.81|39.82|39.82|39.82|39.82|39.81|39.81|0
1629210630000|2021-08-17 14:30:30|39.83|39.83|39.83|39.83|39.83|39.83|39.83|39.83|0
1629210640000|2021-08-17 14:30:40|39.78|39.78|39.78|39.78|39.78|39.78|39.78|39.78|0
1629210650000|2021-08-17 14:30:50|39.8|39.8|39.76|39.76|39.8|39.8|39.76|39.76|0
1629210660000|2021-08-17 14:31:00|39.74|39.74|39.76|39.76|39.76|39.76|39.74|39.74|0
1629210670000|2021-08-17 14:31:10|39.74|39.74|39.69|39.69|39.74|39.74|39.69|39.69|0
1629210680000|2021-08-17 14:31:20|39.78|39.78|39.78|39.78|39.78|39.78|39.78|39.78|0
1629210700000|2021-08-17 14:31:40|39.8|39.8|39.85|39.85|39.85|39.85|39.8|39.8|0
1629210710000|2021-08-17 14:31:50|39.82|39.82|39.88|39.88|39.88|39.88|39.82|39.82|0
1629210720000|2021-08-17 14:32:00|39.86|39.86|39.94|39.94|39.94|39.94|39.86|39.86|0
1629210730000|2021-08-17 14:32:10|39.93|39.93|39.87|39.87|39.93|39.93|39.87|39.87|0
1629210740000|2021-08-17 14:32:20|39.93|39.93|39.9|39.9|39.93|39.93|39.9|39.9|0
1629210750000|2021-08-17 14:32:30|39.91|39.91|39.91|39.91|39.91|39.91|39.91|39.91|0
1629210760000|2021-08-17 14:32:40|39.93|39.93|39.94|39.94|39.94|39.94|39.93|39.93|0
1629210770000|2021-08-17 14:32:50|39.96|39.96|39.96|39.96|39.96|39.96|39.96|39.96|0
1629210780000|2021-08-17 14:33:00|39.98|39.98|39.95|39.95|39.98|39.98|39.95|39.95|0
1629210790000|2021-08-17 14:33:10|39.97|39.97|39.96|39.96|39.97|39.97|39.96|39.96|0
1629210800000|2021-08-17 14:33:20|39.94|39.94|39.94|39.94|39.94|39.94|39.94|39.94|0
1629210810000|2021-08-17 14:33:30|39.89|39.89|39.86|39.86|39.89|39.89|39.86|39.86|0
1629210820000|2021-08-17 14:33:40|39.9|39.9|39.85|39.85|39.9|39.9|39.85|39.85|0
1629210830000|2021-08-17 14:33:50|39.88|39.88|39.89|39.89|39.89|39.89|39.88|39.88|0
1629210840000|2021-08-17 14:34:00|39.87|39.87|39.88|39.88|39.88|39.88|39.87|39.87|0
1629210850000|2021-08-17 14:34:10|39.87|39.87|39.86|39.86|39.87|39.87|39.86|39.86|0
1629210860000|2021-08-17 14:34:20|39.85|39.85|39.88|39.88|39.88|39.88|39.85|39.85|0
1629210870000|2021-08-17 14:34:30|39.85|39.85|39.85|39.85|39.85|39.85|39.85|39.85|0
1629210880000|2021-08-17 14:34:40|39.87|39.87|39.86|39.86|39.87|39.87|39.86|39.86|0
1629210890000|2021-08-17 14:34:50|39.75|39.75|39.86|39.86|39.86|39.86|39.75|39.75|0
1629210900000|2021-08-17 14:35:00|39.79|39.79|39.85|39.85|39.85|39.85|39.79|39.79|0
1629210920000|2021-08-17 14:35:20|39.79|39.79|39.79|39.79|39.79|39.79|39.79|39.79|0
1629210930000|2021-08-17 14:35:30|39.82|39.82|39.82|39.82|39.82|39.82|39.82|39.82|0
1629210940000|2021-08-17 14:35:40|39.81|39.81|39.84|39.84|39.84|39.84|39.81|39.81|0
1629210950000|2021-08-17 14:35:50|39.85|39.85|39.85|39.85|39.85|39.85|39.85|39.85|0
1629210960000|2021-08-17 14:36:00|39.9|39.9|39.9|39.9|39.9|39.9|39.9|39.9|0
1629210970000|2021-08-17 14:36:10|39.91|39.91|39.91|39.91|39.91|39.91|39.91|39.91|0
1629210980000|2021-08-17 14:36:20|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1629210990000|2021-08-17 14:36:30|39.92|39.92|39.92|39.92|39.92|39.92|39.92|39.92|0
1629211000000|2021-08-17 14:36:40|39.95|39.95|39.97|39.97|39.97|39.97|39.95|39.95|0
1629211010000|2021-08-17 14:36:50|39.98|39.98|39.98|39.98|39.98|39.98|39.98|39.98|0
1629211020000|2021-08-17 14:37:00|39.96|39.96|40.03|40.03|40.03|40.03|39.96|39.96|0
1629211030000|2021-08-17 14:37:10|40.06|40.06|40.05|40.05|40.06|40.06|40.05|40.05|0
1629211040000|2021-08-17 14:37:20|40|40|40|40|40|40|40|40|0
1629211050000|2021-08-17 14:37:30|40.03|40.03|40.05|40.05|40.05|40.05|40.03|40.03|0
1629211060000|2021-08-17 14:37:40|40.02|40.02|40.02|40.02|40.02|40.02|40.02|40.02|0
1629211070000|2021-08-17 14:37:50|40.05|40.05|40.06|40.06|40.06|40.06|40.05|40.05|0
1629211080000|2021-08-17 14:38:00|40.1|40.1|40.09|40.09|40.1|40.1|40.09|40.09|0
1629211090000|2021-08-17 14:38:10|40.08|40.08|40.09|40.09|40.09|40.09|40.08|40.08|0
1629211100000|2021-08-17 14:38:20|40.08|40.08|40.09|40.09|40.09|40.09|40.08|40.08|0
1629211110000|2021-08-17 14:38:30|40.06|40.06|40.08|40.08|40.08|40.08|40.06|40.06|0
1629211120000|2021-08-17 14:38:40|40.07|40.07|40.08|40.08|40.08|40.08|40.07|40.07|0
1629211130000|2021-08-17 14:38:50|40.07|40.07|40.07|40.07|40.07|40.07|40.07|40.07|0
1629211160000|2021-08-17 14:39:20|40.05|40.05|40.06|40.06|40.06|40.06|40.05|40.05|0
1629211170000|2021-08-17 14:39:30|40.05|40.05|40.04|40.04|40.05|40.05|40.04|40.04|0
1629211180000|2021-08-17 14:39:40|40.05|40.05|40.04|40.04|40.05|40.05|40.04|40.04|0
1629211190000|2021-08-17 14:39:50|40.05|40.05|40.05|40.05|40.05|40.05|40.05|40.05|0
1629211200000|2021-08-17 14:40:00|40.06|40.06|40.06|40.06|40.06|40.06|40.06|40.06|0
1629211210000|2021-08-17 14:40:10|40.14|40.14|40.14|40.14|40.14|40.14|40.14|40.14|0
1629211220000|2021-08-17 14:40:20|40.16|40.16|40.16|40.16|40.16|40.16|40.16|40.16|0
1629211230000|2021-08-17 14:40:30|40.14|40.14|40.14|40.14|40.14|40.14|40.14|40.14|0
1629211240000|2021-08-17 14:40:40|40.15|40.15|40.12|40.12|40.15|40.15|40.12|40.12|0
1629211250000|2021-08-17 14:40:50|40.14|40.14|40.11|40.11|40.14|40.14|40.11|40.11|0
1629211260000|2021-08-17 14:41:00|40.05|40.05|40.15|40.15|40.15|40.15|40.05|40.05|0
1629211270000|2021-08-17 14:41:10|40.13|40.13|40.19|40.19|40.19|40.19|40.13|40.13|0
1629211280000|2021-08-17 14:41:20|40.22|40.22|40.2|40.2|40.22|40.22|40.2|40.2|0
1629211290000|2021-08-17 14:41:30|40.22|40.22|40.28|40.28|40.28|40.28|40.22|40.22|0
1629211300000|2021-08-17 14:41:40|40.3|40.3|40.34|40.34|40.34|40.34|40.3|40.3|0
1629211320000|2021-08-17 14:42:00|40.36|40.36|40.38|40.38|40.38|40.38|40.36|40.36|0
1629211330000|2021-08-17 14:42:10|40.35|40.35|40.36|40.36|40.36|40.36|40.35|40.35|0
1629211340000|2021-08-17 14:42:20|40.2|40.2|40.2|40.2|40.2|40.2|40.2|40.2|0
1629211350000|2021-08-17 14:42:30|40.21|40.21|40.27|40.27|40.27|40.27|40.21|40.21|0
1629211360000|2021-08-17 14:42:40|40.24|40.24|40.27|40.27|40.27|40.27|40.24|40.24|0
1629211370000|2021-08-17 14:42:50|40.24|40.24|40.27|40.27|40.27|40.27|40.24|40.24|0
1629211380000|2021-08-17 14:43:00|40.25|40.25|40.24|40.24|40.25|40.25|40.24|40.24|0
1629211390000|2021-08-17 14:43:10|40.23|40.23|40.23|40.23|40.23|40.23|40.23|40.23|0
1629211400000|2021-08-17 14:43:20|40.22|40.22|40.22|40.22|40.22|40.22|40.22|40.22|0
1629211410000|2021-08-17 14:43:30|40.24|40.24|40.25|40.25|40.25|40.25|40.24|40.24|0
1629211420000|2021-08-17 14:43:40|40.26|40.26|40.26|40.26|40.26|40.26|40.26|40.26|0
1629211430000|2021-08-17 14:43:50|40.24|40.24|40.28|40.28|40.28|40.28|40.24|40.24|0
1629211440000|2021-08-17 14:44:00|40.3|40.3|40.27|40.27|40.3|40.3|40.27|40.27|0
1629211450000|2021-08-17 14:44:10|40.25|40.25|40.3|40.3|40.3|40.3|40.25|40.25|0
1629211460000|2021-08-17 14:44:20|40.32|40.32|40.3|40.3|40.32|40.32|40.3|40.3|0
1629211470000|2021-08-17 14:44:30|40.26|40.26|40.25|40.25|40.26|40.26|40.25|40.25|0
1629211480000|2021-08-17 14:44:40|40.3|40.3|40.28|40.28|40.3|40.3|40.28|40.28|0
1629211490000|2021-08-17 14:44:50|40.3|40.3|40.27|40.27|40.3|40.3|40.27|40.27|0
1629211500000|2021-08-17 14:45:00|40.23|40.23|40.23|40.23|40.23|40.23|40.23|40.23|0
1629211510000|2021-08-17 14:45:10|40.21|40.21|40.25|40.25|40.25|40.25|40.21|40.21|0
1629211520000|2021-08-17 14:45:20|40.21|40.21|40.2|40.2|40.21|40.21|40.2|40.2|0
1629211540000|2021-08-17 14:45:40|40.22|40.22|40.22|40.22|40.22|40.22|40.22|40.22|0
1629211550000|2021-08-17 14:45:50|40.24|40.24|40.24|40.24|40.24|40.24|40.24|40.24|0
1629211560000|2021-08-17 14:46:00|40.21|40.21|40.14|40.14|40.21|40.21|40.14|40.14|0
1629211570000|2021-08-17 14:46:10|40.11|40.11|40.13|40.13|40.13|40.13|40.11|40.11|0
1629211580000|2021-08-17 14:46:20|40.2|40.2|40.13|40.13|40.2|40.2|40.13|40.13|0
1629211590000|2021-08-17 14:46:30|40.16|40.16|40.15|40.15|40.16|40.16|40.15|40.15|0
1629211600000|2021-08-17 14:46:40|40.12|40.12|40.14|40.14|40.14|40.14|40.12|40.12|0
1629211610000|2021-08-17 14:46:50|40.16|40.16|40.16|40.16|40.16|40.16|40.16|40.16|0
1629211620000|2021-08-17 14:47:00|40.2|40.2|40.19|40.19|40.2|40.2|40.19|40.19|0
1629211630000|2021-08-17 14:47:10|40.22|40.22|40.28|40.28|40.28|40.28|40.22|40.22|0
1629211640000|2021-08-17 14:47:20|40.25|40.25|40.23|40.23|40.25|40.25|40.23|40.23|0
1629211650000|2021-08-17 14:47:30|40.21|40.21|40.25|40.25|40.25|40.25|40.21|40.21|0
1629211660000|2021-08-17 14:47:40|40.22|40.22|40.22|40.22|40.22|40.22|40.22|40.22|0
1629211670000|2021-08-17 14:47:50|40.25|40.25|40.25|40.25|40.25|40.25|40.25|40.25|0
1629211690000|2021-08-17 14:48:10|40.22|40.22|40.2|40.2|40.22|40.22|40.2|40.2|0
1629211700000|2021-08-17 14:48:20|40.24|40.24|40.21|40.21|40.24|40.24|40.21|40.21|0
1629211710000|2021-08-17 14:48:30|40.11|40.11|40.11|40.11|40.11|40.11|40.11|40.11|0
1629211720000|2021-08-17 14:48:40|40.09|40.09|40.09|40.09|40.09|40.09|40.09|40.09|0
1629211730000|2021-08-17 14:48:50|40.13|40.13|40.15|40.15|40.15|40.15|40.13|40.13|0
1629211740000|2021-08-17 14:49:00|40.11|40.11|40.1|40.1|40.11|40.11|40.1|40.1|0
1629211750000|2021-08-17 14:49:10|40.13|40.13|40.17|40.17|40.17|40.17|40.13|40.13|0
1629211760000|2021-08-17 14:49:20|40.11|40.11|40.14|40.14|40.14|40.14|40.11|40.11|0
1629211780000|2021-08-17 14:49:40|40.26|40.26|40.2|40.2|40.26|40.26|40.2|40.2|0
1629211790000|2021-08-17 14:49:50|40.24|40.24|40.23|40.23|40.24|40.24|40.23|40.23|0
1629211800000|2021-08-17 14:50:00|40.24|40.24|40.23|40.23|40.24|40.24|40.23|40.23|0
1629211810000|2021-08-17 14:50:10|40.2|40.2|40.2|40.2|40.2|40.2|40.2|40.2|0
1629211820000|2021-08-17 14:50:20|40.22|40.22|40.22|40.22|40.22|40.22|40.22|40.22|0
1629211830000|2021-08-17 14:50:30|40.21|40.21|40.23|40.23|40.23|40.23|40.21|40.21|0
1629211840000|2021-08-17 14:50:40|40.24|40.24|40.2|40.2|40.24|40.24|40.2|40.2|0
1629211850000|2021-08-17 14:50:50|40.22|40.22|40.22|40.22|40.22|40.22|40.22|40.22|0
1629211860000|2021-08-17 14:51:00|40.21|40.21|40.21|40.21|40.21|40.21|40.21|40.21|0
1629211870000|2021-08-17 14:51:10|40.22|40.22|40.22|40.22|40.22|40.22|40.22|40.22|0
1629211880000|2021-08-17 14:51:20|40.21|40.21|40.21|40.21|40.21|40.21|40.21|40.21|0
1629211890000|2021-08-17 14:51:30|40.2|40.2|40.2|40.2|40.2|40.2|40.2|40.2|0
1629211910000|2021-08-17 14:51:50|40.12|40.12|40.11|40.11|40.12|40.12|40.11|40.11|0
1629211920000|2021-08-17 14:52:00|40.12|40.12|40.13|40.13|40.13|40.13|40.12|40.12|0
1629211930000|2021-08-17 14:52:10|40.19|40.19|40.19|40.19|40.19|40.19|40.19|40.19|0
1629211940000|2021-08-17 14:52:20|40.18|40.18|40.18|40.18|40.18|40.18|40.18|40.18|0
1629211950000|2021-08-17 14:52:30|40.15|40.15|40.14|40.14|40.15|40.15|40.14|40.14|0
1629211960000|2021-08-17 14:52:40|40.15|40.15|40.13|40.13|40.15|40.15|40.13|40.13|0
1629211970000|2021-08-17 14:52:50|40.11|40.11|40.11|40.11|40.11|40.11|40.11|40.11|0
1629211980000|2021-08-17 14:53:00|40.15|40.15|40.09|40.09|40.15|40.15|40.09|40.09|0
1629211990000|2021-08-17 14:53:10|40.05|40.05|40.06|40.06|40.06|40.06|40.05|40.05|0
1629212000000|2021-08-17 14:53:20|40.03|40.03|40.03|40.03|40.03|40.03|40.03|40.03|0
1629212010000|2021-08-17 14:53:30|40.06|40.06|40.06|40.06|40.06|40.06|40.06|40.06|0
1629212020000|2021-08-17 14:53:40|40.04|40.04|40.12|40.12|40.12|40.12|40.04|40.04|0
1629212030000|2021-08-17 14:53:50|40.1|40.1|40.1|40.1|40.1|40.1|40.1|40.1|0
1629212040000|2021-08-17 14:54:00|40.11|40.11|40.11|40.11|40.11|40.11|40.11|40.11|0
1629212050000|2021-08-17 14:54:10|40.12|40.12|40.12|40.12|40.12|40.12|40.12|40.12|0
1629212060000|2021-08-17 14:54:20|40.07|40.07|40.07|40.07|40.07|40.07|40.07|40.07|0
1629212070000|2021-08-17 14:54:30|40.03|40.03|40.03|40.03|40.03|40.03|40.03|40.03|0
1629212080000|2021-08-17 14:54:40|40.05|40.05|40.05|40.05|40.05|40.05|40.05|40.05|0
1629212090000|2021-08-17 14:54:50|40.03|40.03|40|40|40.03|40.03|40|40|0
1629212100000|2021-08-17 14:55:00|39.99|39.99|40|40|40|40|39.99|39.99|0
1629212110000|2021-08-17 14:55:10|40.04|40.04|39.95|39.95|40.04|40.04|39.95|39.95|0
1629212120000|2021-08-17 14:55:20|39.98|39.98|40.05|40.05|40.05|40.05|39.98|39.98|0
1629212130000|2021-08-17 14:55:30|40.04|40.04|40.04|40.04|40.04|40.04|40.04|40.04|0
1629212150000|2021-08-17 14:55:50|40.05|40.05|40.05|40.05|40.05|40.05|40.05|40.05|0
1629212160000|2021-08-17 14:56:00|40.1|40.1|40.11|40.11|40.11|40.11|40.1|40.1|0
1629212170000|2021-08-17 14:56:10|40.18|40.18|40.19|40.19|40.19|40.19|40.18|40.18|0
1629212180000|2021-08-17 14:56:20|40.2|40.2|40.18|40.18|40.2|40.2|40.18|40.18|0
1629212190000|2021-08-17 14:56:30|40.22|40.22|40.2|40.2|40.22|40.22|40.2|40.2|0
1629212200000|2021-08-17 14:56:40|40.19|40.19|40.2|40.2|40.2|40.2|40.19|40.19|0
1629212220000|2021-08-17 14:57:00|40.17|40.17|40.17|40.17|40.17|40.17|40.17|40.17|0
1629212230000|2021-08-17 14:57:10|40.19|40.19|40.19|40.19|40.19|40.19|40.19|40.19|0
1629212240000|2021-08-17 14:57:20|40.2|40.2|40.2|40.2|40.2|40.2|40.2|40.2|0
1629212250000|2021-08-17 14:57:30|40.17|40.17|40.13|40.13|40.17|40.17|40.13|40.13|0
1629212260000|2021-08-17 14:57:40|40.08|40.08|40.08|40.08|40.08|40.08|40.08|40.08|0
1629212270000|2021-08-17 14:57:50|40.03|40.03|40|40|40.03|40.03|40|40|0
1629212280000|2021-08-17 14:58:00|40.03|40.03|40.03|40.03|40.03|40.03|40.03|40.03|0
1629212290000|2021-08-17 14:58:10|40.01|40.01|40.01|40.01|40.01|40.01|40.01|40.01|0
1629212300000|2021-08-17 14:58:20|40.07|40.07|40.1|40.1|40.1|40.1|40.07|40.07|0
1629212310000|2021-08-17 14:58:30|40.07|40.07|40.07|40.07|40.07|40.07|40.07|40.07|0
1629212320000|2021-08-17 14:58:40|40.06|40.06|40.09|40.09|40.09|40.09|40.06|40.06|0
1629212330000|2021-08-17 14:58:50|40.04|40.04|40.04|40.04|40.04|40.04|40.04|40.04|0
1629212340000|2021-08-17 14:59:00|40.07|40.07|40.08|40.08|40.08|40.08|40.07|40.07|0
1629212350000|2021-08-17 14:59:10|40.07|40.07|40.04|40.04|40.07|40.07|40.04|40.04|0
1629212360000|2021-08-17 14:59:20|40.1|40.1|40.1|40.1|40.1|40.1|40.1|40.1|0
1629212370000|2021-08-17 14:59:30|40.08|40.08|40.08|40.08|40.08|40.08|40.08|40.08|0
1629212380000|2021-08-17 14:59:40|40.1|40.1|40.11|40.11|40.11|40.11|40.1|40.1|0
1629212390000|2021-08-17 14:59:50|40.12|40.12|40.12|40.12|40.12|40.12|40.12|40.12|0
1629212400000|2021-08-17 15:00:00|40.15|40.15|40.15|40.15|40.15|40.15|40.15|40.15|0
1629212410000|2021-08-17 15:00:10|40.13|40.13|40.11|40.11|40.13|40.13|40.11|40.11|0
1629212420000|2021-08-17 15:00:20|40.14|40.14|40.11|40.11|40.14|40.14|40.11|40.11|0
1629212430000|2021-08-17 15:00:30|40.09|40.09|40.1|40.1|40.1|40.1|40.09|40.09|0
1629212440000|2021-08-17 15:00:40|40.07|40.07|40.07|40.07|40.07|40.07|40.07|40.07|0
1629212460000|2021-08-17 15:01:00|40.09|40.09|40.09|40.09|40.09|40.09|40.09|40.09|0
1629212470000|2021-08-17 15:01:10|40.07|40.07|40.09|40.09|40.09|40.09|40.07|40.07|0
1629212480000|2021-08-17 15:01:20|40.04|40.04|40.04|40.04|40.04|40.04|40.04|40.04|0
1629212500000|2021-08-17 15:01:40|40.05|40.05|40.04|40.04|40.05|40.05|40.04|40.04|0
1629212510000|2021-08-17 15:01:50|40.05|40.05|40.05|40.05|40.05|40.05|40.05|40.05|0
1629212530000|2021-08-17 15:02:10|40.06|40.06|40.1|40.1|40.1|40.1|40.06|40.06|0
1629212540000|2021-08-17 15:02:20|40.03|40.03|40.02|40.02|40.03|40.03|40.02|40.02|0
1629212550000|2021-08-17 15:02:30|40.03|40.03|40.01|40.01|40.03|40.03|40.01|40.01|0
1629212560000|2021-08-17 15:02:40|40.02|40.02|40.02|40.02|40.02|40.02|40.02|40.02|0
1629212570000|2021-08-17 15:02:50|39.96|39.96|39.97|39.97|39.97|39.97|39.96|39.96|0
1629212610000|2021-08-17 15:03:30|39.96|39.96|39.96|39.96|39.96|39.96|39.96|39.96|0
1629212620000|2021-08-17 15:03:40|39.95|39.95|39.86|39.86|39.95|39.95|39.86|39.86|0
1629212630000|2021-08-17 15:03:50|39.9|39.9|39.95|39.95|39.95|39.95|39.9|39.9|0
1629212640000|2021-08-17 15:04:00|39.94|39.94|39.93|39.93|39.94|39.94|39.93|39.93|0
1629212650000|2021-08-17 15:04:10|39.91|39.91|39.91|39.91|39.91|39.91|39.91|39.91|0
1629212660000|2021-08-17 15:04:20|39.9|39.9|39.9|39.9|39.9|39.9|39.9|39.9|0
1629212680000|2021-08-17 15:04:40|39.86|39.86|39.86|39.86|39.86|39.86|39.86|39.86|0
1629212710000|2021-08-17 15:05:10|39.83|39.83|39.82|39.82|39.83|39.83|39.82|39.82|0
1629212720000|2021-08-17 15:05:20|39.79|39.79|39.81|39.81|39.81|39.81|39.79|39.79|0
1629212730000|2021-08-17 15:05:30|39.82|39.82|39.95|39.95|39.95|39.95|39.82|39.82|0
1629212740000|2021-08-17 15:05:40|39.89|39.89|39.9|39.9|39.9|39.9|39.89|39.89|0
1629212750000|2021-08-17 15:05:50|39.94|39.94|39.89|39.89|39.94|39.94|39.89|39.89|0
1629212760000|2021-08-17 15:06:00|39.9|39.9|39.93|39.93|39.93|39.93|39.9|39.9|0
1629212770000|2021-08-17 15:06:10|39.91|39.91|39.9|39.9|39.91|39.91|39.9|39.9|0
1629212780000|2021-08-17 15:06:20|39.91|39.91|39.9|39.9|39.91|39.91|39.9|39.9|0
1629212790000|2021-08-17 15:06:30|39.86|39.86|39.86|39.86|39.86|39.86|39.86|39.86|0
1629212800000|2021-08-17 15:06:40|39.87|39.87|39.87|39.87|39.87|39.87|39.87|39.87|0
1629212810000|2021-08-17 15:06:50|39.89|39.89|39.86|39.86|39.89|39.89|39.86|39.86|0
1629212820000|2021-08-17 15:07:00|39.89|39.89|39.89|39.89|39.89|39.89|39.89|39.89|0
1629212840000|2021-08-17 15:07:20|39.86|39.86|39.86|39.86|39.86|39.86|39.86|39.86|0
1629212850000|2021-08-17 15:07:30|39.92|39.92|39.88|39.88|39.92|39.92|39.88|39.88|0
1629212860000|2021-08-17 15:07:40|39.9|39.9|39.89|39.89|39.9|39.9|39.89|39.89|0
1629212870000|2021-08-17 15:07:50|39.9|39.9|39.88|39.88|39.9|39.9|39.88|39.88|0
1629212880000|2021-08-17 15:08:00|39.92|39.92|39.95|39.95|39.95|39.95|39.92|39.92|0
1629212900000|2021-08-17 15:08:20|39.98|39.98|40.01|40.01|40.01|40.01|39.98|39.98|0
1629212910000|2021-08-17 15:08:30|39.96|39.96|39.98|39.98|39.98|39.98|39.96|39.96|0
1629212920000|2021-08-17 15:08:40|40.01|40.01|40.01|40.01|40.01|40.01|40.01|40.01|0
1629212930000|2021-08-17 15:08:50|39.99|39.99|40.01|40.01|40.01|40.01|39.99|39.99|0
1629212940000|2021-08-17 15:09:00|40.03|40.03|40.03|40.03|40.03|40.03|40.03|40.03|0
1629212950000|2021-08-17 15:09:10|40.07|40.07|40.07|40.07|40.07|40.07|40.07|40.07|0
1629212960000|2021-08-17 15:09:20|40.05|40.05|40.08|40.08|40.08|40.08|40.05|40.05|0
1629212970000|2021-08-17 15:09:30|40.06|40.06|40.06|40.06|40.06|40.06|40.06|40.06|0
1629212980000|2021-08-17 15:09:40|40.07|40.07|40.07|40.07|40.07|40.07|40.07|40.07|0
1629212990000|2021-08-17 15:09:50|40.09|40.09|40.1|40.1|40.1|40.1|40.09|40.09|0
1629213030000|2021-08-17 15:10:30|40.08|40.08|40.08|40.08|40.08|40.08|40.08|40.08|0
1629213040000|2021-08-17 15:10:40|40.07|40.07|40.07|40.07|40.07|40.07|40.07|40.07|0
1629213050000|2021-08-17 15:10:50|40.11|40.11|40.09|40.09|40.11|40.11|40.09|40.09|0
1629213060000|2021-08-17 15:11:00|40.08|40.08|40.08|40.08|40.08|40.08|40.08|40.08|0
1629213080000|2021-08-17 15:11:20|40.06|40.06|40.05|40.05|40.06|40.06|40.05|40.05|0
1629213090000|2021-08-17 15:11:30|40.09|40.09|40.09|40.09|40.09|40.09|40.09|40.09|0
1629213110000|2021-08-17 15:11:50|40.01|40.01|40|40|40.01|40.01|40|40|0
1629213120000|2021-08-17 15:12:00|39.99|39.99|40|40|40|40|39.99|39.99|0
1629213130000|2021-08-17 15:12:10|40.05|40.05|39.95|39.95|40.05|40.05|39.95|39.95|0
1629213140000|2021-08-17 15:12:20|39.97|39.97|39.97|39.97|39.97|39.97|39.97|39.97|0
1629213150000|2021-08-17 15:12:30|39.9|39.9|39.91|39.91|39.91|39.91|39.9|39.9|0
1629213160000|2021-08-17 15:12:40|39.93|39.93|39.93|39.93|39.93|39.93|39.93|39.93|0
1629213170000|2021-08-17 15:12:50|39.92|39.92|39.9|39.9|39.92|39.92|39.9|39.9|0
1629213180000|2021-08-17 15:13:00|39.89|39.89|39.94|39.94|39.94|39.94|39.89|39.89|0
1629213190000|2021-08-17 15:13:10|39.88|39.88|39.95|39.95|39.95|39.95|39.88|39.88|0
1629213200000|2021-08-17 15:13:20|39.88|39.88|39.91|39.91|39.91|39.91|39.88|39.88|0
1629213210000|2021-08-17 15:13:30|39.9|39.9|39.9|39.9|39.9|39.9|39.9|39.9|0
1629213220000|2021-08-17 15:13:40|39.91|39.91|39.97|39.97|39.97|39.97|39.91|39.91|0
1629213230000|2021-08-17 15:13:50|39.91|39.91|39.92|39.92|39.92|39.92|39.91|39.91|0
1629213240000|2021-08-17 15:14:00|39.94|39.94|39.94|39.94|39.94|39.94|39.94|39.94|0
1629213250000|2021-08-17 15:14:10|39.93|39.93|39.93|39.93|39.93|39.93|39.93|39.93|0
1629213260000|2021-08-17 15:14:20|39.95|39.95|39.93|39.93|39.95|39.95|39.93|39.93|0
1629213280000|2021-08-17 15:14:40|39.91|39.91|39.93|39.93|39.93|39.93|39.91|39.91|0
1629213290000|2021-08-17 15:14:50|39.9|39.9|39.91|39.91|39.91|39.91|39.9|39.9|0
1629213300000|2021-08-17 15:15:00|39.9|39.9|39.9|39.9|39.9|39.9|39.9|39.9|0
1629213310000|2021-08-17 15:15:10|39.92|39.92|39.9|39.9|39.92|39.92|39.9|39.9|0
1629213330000|2021-08-17 15:15:30|39.88|39.88|39.92|39.92|39.92|39.92|39.88|39.88|0
1629213340000|2021-08-17 15:15:40|39.86|39.86|39.86|39.86|39.86|39.86|39.86|39.86|0
1629213350000|2021-08-17 15:15:50|39.84|39.84|39.81|39.81|39.84|39.84|39.81|39.81|0
1629213360000|2021-08-17 15:16:00|39.79|39.79|39.82|39.82|39.82|39.82|39.79|39.79|0
1629213370000|2021-08-17 15:16:10|39.77|39.77|39.77|39.77|39.77|39.77|39.77|39.77|0
1629213380000|2021-08-17 15:16:20|39.76|39.76|39.8|39.8|39.8|39.8|39.76|39.76|0
1629213390000|2021-08-17 15:16:30|39.78|39.78|39.72|39.72|39.78|39.78|39.72|39.72|0
1629213400000|2021-08-17 15:16:40|39.76|39.76|39.82|39.82|39.82|39.82|39.76|39.76|0
1629213410000|2021-08-17 15:16:50|39.85|39.85|39.85|39.85|39.85|39.85|39.85|39.85|0
1629213420000|2021-08-17 15:17:00|39.82|39.82|39.79|39.79|39.82|39.82|39.79|39.79|0
1629213430000|2021-08-17 15:17:10|39.74|39.74|39.78|39.78|39.78|39.78|39.74|39.74|0
1629213440000|2021-08-17 15:17:20|39.69|39.69|39.73|39.73|39.73|39.73|39.69|39.69|0
1629213450000|2021-08-17 15:17:30|39.79|39.79|39.79|39.79|39.79|39.79|39.79|39.79|0
1629213460000|2021-08-17 15:17:40|39.71|39.71|39.65|39.65|39.71|39.71|39.65|39.65|0
1629213470000|2021-08-17 15:17:50|39.64|39.64|39.64|39.64|39.64|39.64|39.64|39.64|0
1629213480000|2021-08-17 15:18:00|39.67|39.67|39.65|39.65|39.67|39.67|39.65|39.65|0
1629213490000|2021-08-17 15:18:10|39.66|39.66|39.64|39.64|39.66|39.66|39.64|39.64|0
1629213500000|2021-08-17 15:18:20|39.69|39.69|39.69|39.69|39.69|39.69|39.69|39.69|0
1629213510000|2021-08-17 15:18:30|39.67|39.67|39.7|39.7|39.7|39.7|39.67|39.67|0
1629213520000|2021-08-17 15:18:40|39.69|39.69|39.69|39.69|39.69|39.69|39.69|39.69|0
1629213530000|2021-08-17 15:18:50|39.68|39.68|39.7|39.7|39.7|39.7|39.68|39.68|0
1629213540000|2021-08-17 15:19:00|39.75|39.75|39.73|39.73|39.75|39.75|39.73|39.73|0
1629213550000|2021-08-17 15:19:10|39.75|39.75|39.75|39.75|39.75|39.75|39.75|39.75|0
1629213560000|2021-08-17 15:19:20|39.78|39.78|39.78|39.78|39.78|39.78|39.78|39.78|0
1629213570000|2021-08-17 15:19:30|39.76|39.76|39.74|39.74|39.76|39.76|39.74|39.74|0
1629213590000|2021-08-17 15:19:50|39.79|39.79|39.79|39.79|39.79|39.79|39.79|39.79|0
1629213610000|2021-08-17 15:20:10|39.76|39.76|39.75|39.75|39.76|39.76|39.75|39.75|0
1629213620000|2021-08-17 15:20:20|39.74|39.74|39.74|39.74|39.74|39.74|39.74|39.74|0
1629213630000|2021-08-17 15:20:30|39.75|39.75|39.8|39.8|39.8|39.8|39.75|39.75|0
1629213640000|2021-08-17 15:20:40|39.82|39.82|39.79|39.79|39.82|39.82|39.79|39.79|0
1629213650000|2021-08-17 15:20:50|39.78|39.78|39.8|39.8|39.8|39.8|39.78|39.78|0
1629213660000|2021-08-17 15:21:00|39.79|39.79|39.8|39.8|39.8|39.8|39.79|39.79|0
1629213670000|2021-08-17 15:21:10|39.78|39.78|39.78|39.78|39.78|39.78|39.78|39.78|0
1629213680000|2021-08-17 15:21:20|39.74|39.74|39.75|39.75|39.75|39.75|39.74|39.74|0
1629213690000|2021-08-17 15:21:30|39.74|39.74|39.74|39.74|39.74|39.74|39.74|39.74|0
1629213700000|2021-08-17 15:21:40|39.76|39.76|39.71|39.71|39.76|39.76|39.71|39.71|0
1629213710000|2021-08-17 15:21:50|39.76|39.76|39.76|39.76|39.76|39.76|39.76|39.76|0
1629213720000|2021-08-17 15:22:00|39.73|39.73|39.78|39.78|39.78|39.78|39.73|39.73|0
1629213730000|2021-08-17 15:22:10|39.77|39.77|39.79|39.79|39.79|39.79|39.77|39.77|0
1629213740000|2021-08-17 15:22:20|39.81|39.81|39.85|39.85|39.85|39.85|39.81|39.81|0
1629213760000|2021-08-17 15:22:40|39.79|39.79|39.86|39.86|39.86|39.86|39.79|39.79|0
1629213770000|2021-08-17 15:22:50|39.84|39.84|39.84|39.84|39.84|39.84|39.84|39.84|0
1629213780000|2021-08-17 15:23:00|39.83|39.83|39.82|39.82|39.83|39.83|39.82|39.82|0
1629213800000|2021-08-17 15:23:20|39.83|39.83|39.83|39.83|39.83|39.83|39.83|39.83|0
1629213810000|2021-08-17 15:23:30|39.8|39.8|39.8|39.8|39.8|39.8|39.8|39.8|0
1629213820000|2021-08-17 15:23:40|39.79|39.79|39.84|39.84|39.84|39.84|39.79|39.79|0
1629213830000|2021-08-17 15:23:50|39.81|39.81|39.81|39.81|39.81|39.81|39.81|39.81|0
1629213840000|2021-08-17 15:24:00|39.79|39.79|39.78|39.78|39.79|39.79|39.78|39.78|0
1629213850000|2021-08-17 15:24:10|39.75|39.75|39.75|39.75|39.75|39.75|39.75|39.75|0
1629213870000|2021-08-17 15:24:30|39.82|39.82|39.82|39.82|39.82|39.82|39.82|39.82|0
1629213880000|2021-08-17 15:24:40|39.8|39.8|39.82|39.82|39.82|39.82|39.8|39.8|0
1629213890000|2021-08-17 15:24:50|39.8|39.8|39.8|39.8|39.8|39.8|39.8|39.8|0
1629213900000|2021-08-17 15:25:00|39.82|39.82|39.83|39.83|39.83|39.83|39.82|39.82|0
1629213910000|2021-08-17 15:25:10|39.81|39.81|39.83|39.83|39.83|39.83|39.81|39.81|0
1629213920000|2021-08-17 15:25:20|39.75|39.75|39.75|39.75|39.75|39.75|39.75|39.75|0
1629213940000|2021-08-17 15:25:40|39.77|39.77|39.75|39.75|39.77|39.77|39.75|39.75|0
1629213950000|2021-08-17 15:25:50|39.73|39.73|39.74|39.74|39.74|39.74|39.73|39.73|0
1629213960000|2021-08-17 15:26:00|39.78|39.78|39.75|39.75|39.78|39.78|39.75|39.75|0
1629213970000|2021-08-17 15:26:10|39.74|39.74|39.74|39.74|39.74|39.74|39.74|39.74|0
1629213980000|2021-08-17 15:26:20|39.7|39.7|39.75|39.75|39.75|39.75|39.7|39.7|0
1629213990000|2021-08-17 15:26:30|39.71|39.71|39.71|39.71|39.71|39.71|39.71|39.71|0
1629214000000|2021-08-17 15:26:40|39.73|39.73|39.74|39.74|39.74|39.74|39.73|39.73|0
1629214020000|2021-08-17 15:27:00|39.77|39.77|39.77|39.77|39.77|39.77|39.77|39.77|0
1629214030000|2021-08-17 15:27:10|39.72|39.72|39.71|39.71|39.72|39.72|39.71|39.71|0
1629214040000|2021-08-17 15:27:20|39.77|39.77|39.77|39.77|39.77|39.77|39.77|39.77|0
1629214050000|2021-08-17 15:27:30|39.75|39.75|39.75|39.75|39.75|39.75|39.75|39.75|0
1629214060000|2021-08-17 15:27:40|39.77|39.77|39.77|39.77|39.77|39.77|39.77|39.77|0
1629214070000|2021-08-17 15:27:50|39.75|39.75|39.75|39.75|39.75|39.75|39.75|39.75|0
1629214080000|2021-08-17 15:28:00|39.77|39.77|39.77|39.77|39.77|39.77|39.77|39.77|0
1629214090000|2021-08-17 15:28:10|39.81|39.81|39.82|39.82|39.82|39.82|39.81|39.81|0
1629214100000|2021-08-17 15:28:20|39.79|39.79|39.79|39.79|39.79|39.79|39.79|39.79|0
1629214110000|2021-08-17 15:28:30|39.82|39.82|39.82|39.82|39.82|39.82|39.82|39.82|0
1629214120000|2021-08-17 15:28:40|39.8|39.8|39.8|39.8|39.8|39.8|39.8|39.8|0
1629214130000|2021-08-17 15:28:50|39.82|39.82|39.78|39.78|39.82|39.82|39.78|39.78|0
1629214140000|2021-08-17 15:29:00|39.79|39.79|39.79|39.79|39.79|39.79|39.79|39.79|0
1629214150000|2021-08-17 15:29:10|39.76|39.76|39.76|39.76|39.76|39.76|39.76|39.76|0
1629214160000|2021-08-17 15:29:20|39.82|39.82|39.79|39.79|39.82|39.82|39.79|39.79|0
1629214170000|2021-08-17 15:29:30|39.8|39.8|39.8|39.8|39.8|39.8|39.8|39.8|0
1629214180000|2021-08-17 15:29:40|39.74|39.74|39.74|39.74|39.74|39.74|39.74|39.74|0
1629214190000|2021-08-17 15:29:50|39.81|39.81|39.81|39.81|39.81|39.81|39.81|39.81|0
1629214200000|2021-08-17 15:30:00|39.78|39.78|39.81|39.81|39.81|39.81|39.78|39.78|0
1629214210000|2021-08-17 15:30:10|39.75|39.75|39.75|39.75|39.75|39.75|39.75|39.75|0
1629214220000|2021-08-17 15:30:20|39.7|39.7|39.73|39.73|39.73|39.73|39.7|39.7|0
1629214230000|2021-08-17 15:30:30|39.7|39.7|39.73|39.73|39.73|39.73|39.7|39.7|0
1629214240000|2021-08-17 15:30:40|39.74|39.74|39.71|39.71|39.74|39.74|39.71|39.71|0
1629214250000|2021-08-17 15:30:50|39.73|39.73|39.75|39.75|39.75|39.75|39.73|39.73|0
1629214260000|2021-08-17 15:31:00|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|0
1629214270000|2021-08-17 15:31:10|39.71|39.71|39.75|39.75|39.75|39.75|39.71|39.71|0
1629214280000|2021-08-17 15:31:20|39.74|39.74|39.74|39.74|39.74|39.74|39.74|39.74|0
1629214290000|2021-08-17 15:31:30|39.75|39.75|39.71|39.71|39.75|39.75|39.71|39.71|0
1629214300000|2021-08-17 15:31:40|39.74|39.74|39.74|39.74|39.74|39.74|39.74|39.74|0
1629214310000|2021-08-17 15:31:50|39.7|39.7|39.65|39.65|39.7|39.7|39.65|39.65|0
1629214320000|2021-08-17 15:32:00|39.67|39.67|39.37|39.37|39.67|39.67|39.37|39.37|0
1629214330000|2021-08-17 15:32:10|39.35|39.35|39.34|39.34|39.35|39.35|39.34|39.34|0
1629214340000|2021-08-17 15:32:20|39.36|39.36|39.36|39.36|39.36|39.36|39.36|39.36|0
1629214350000|2021-08-17 15:32:30|39.31|39.31|39.31|39.31|39.31|39.31|39.31|39.31|0
1629214360000|2021-08-17 15:32:40|39.41|39.41|39.36|39.36|39.41|39.41|39.36|39.36|0
1629214370000|2021-08-17 15:32:50|39.43|39.43|39.43|39.43|39.43|39.43|39.43|39.43|0
1629214380000|2021-08-17 15:33:00|39.39|39.39|39.37|39.37|39.39|39.39|39.37|39.37|0
1629214390000|2021-08-17 15:33:10|39.4|39.4|39.47|39.47|39.47|39.47|39.4|39.4|0
1629214400000|2021-08-17 15:33:20|39.42|39.42|39.42|39.42|39.42|39.42|39.42|39.42|0
1629214410000|2021-08-17 15:33:30|39.41|39.41|39.38|39.38|39.41|39.41|39.38|39.38|0
1629214420000|2021-08-17 15:33:40|39.39|39.39|39.4|39.4|39.4|39.4|39.39|39.39|0
1629214430000|2021-08-17 15:33:50|39.44|39.44|39.45|39.45|39.45|39.45|39.44|39.44|0
1629214440000|2021-08-17 15:34:00|39.49|39.49|39.49|39.49|39.49|39.49|39.49|39.49|0
1629214450000|2021-08-17 15:34:10|39.51|39.51|39.51|39.51|39.51|39.51|39.51|39.51|0
1629214460000|2021-08-17 15:34:20|39.53|39.53|39.53|39.53|39.53|39.53|39.53|39.53|0
1629214470000|2021-08-17 15:34:30|39.61|39.61|39.56|39.56|39.61|39.61|39.56|39.56|0
1629214480000|2021-08-17 15:34:40|39.59|39.59|39.59|39.59|39.59|39.59|39.59|39.59|0
1629214490000|2021-08-17 15:34:50|39.57|39.57|39.6|39.6|39.6|39.6|39.57|39.57|0
1629214500000|2021-08-17 15:35:00|39.58|39.58|39.53|39.53|39.58|39.58|39.53|39.53|0
1629214510000|2021-08-17 15:35:10|39.57|39.57|39.54|39.54|39.57|39.57|39.54|39.54|0
1629214520000|2021-08-17 15:35:20|39.55|39.55|39.54|39.54|39.55|39.55|39.54|39.54|0
1629214530000|2021-08-17 15:35:30|39.5|39.5|39.51|39.51|39.51|39.51|39.5|39.5|0
1629214540000|2021-08-17 15:35:40|39.49|39.49|39.46|39.46|39.49|39.49|39.46|39.46|0
1629214550000|2021-08-17 15:35:50|39.52|39.52|39.48|39.48|39.52|39.52|39.48|39.48|0
1629214560000|2021-08-17 15:36:00|39.51|39.51|39.51|39.51|39.51|39.51|39.51|39.51|0
1629214570000|2021-08-17 15:36:10|39.49|39.49|39.49|39.49|39.49|39.49|39.49|39.49|0
1629214580000|2021-08-17 15:36:20|39.52|39.52|39.52|39.52|39.52|39.52|39.52|39.52|0
1629214590000|2021-08-17 15:36:30|39.51|39.51|39.51|39.51|39.51|39.51|39.51|39.51|0
1629214600000|2021-08-17 15:36:40|39.53|39.53|39.52|39.52|39.53|39.53|39.52|39.52|0
1629214610000|2021-08-17 15:36:50|39.47|39.47|39.45|39.45|39.47|39.47|39.45|39.45|0
1629214620000|2021-08-17 15:37:00|39.44|39.44|39.44|39.44|39.44|39.44|39.44|39.44|0
1629214640000|2021-08-17 15:37:20|39.45|39.45|39.46|39.46|39.46|39.46|39.45|39.45|0
1629214650000|2021-08-17 15:37:30|39.43|39.43|39.43|39.43|39.43|39.43|39.43|39.43|0
1629214660000|2021-08-17 15:37:40|39.44|39.44|39.43|39.43|39.44|39.44|39.43|39.43|0
1629214690000|2021-08-17 15:38:10|39.36|39.36|39.36|39.36|39.36|39.36|39.36|39.36|0
1629214700000|2021-08-17 15:38:20|39.4|39.4|38.96|38.96|39.4|39.4|38.96|38.96|0
1629214710000|2021-08-17 15:38:30|39.03|39.03|39.04|39.04|39.04|39.04|39.03|39.03|0
1629214720000|2021-08-17 15:38:40|39|39|39.11|39.11|39.11|39.11|39|39|0
1629214730000|2021-08-17 15:38:50|39.06|39.06|39.13|39.13|39.13|39.13|39.06|39.06|0
1629214740000|2021-08-17 15:39:00|39.11|39.11|39.09|39.09|39.11|39.11|39.09|39.09|0
1629214750000|2021-08-17 15:39:10|39.07|39.07|39.1|39.1|39.1|39.1|39.07|39.07|0
1629214760000|2021-08-17 15:39:20|39.13|39.13|39.17|39.17|39.17|39.17|39.13|39.13|0
1629214770000|2021-08-17 15:39:30|39.13|39.13|39.16|39.16|39.16|39.16|39.13|39.13|0
1629214780000|2021-08-17 15:39:40|39.13|39.13|39.13|39.13|39.13|39.13|39.13|39.13|0
1629214790000|2021-08-17 15:39:50|39.12|39.12|39.16|39.16|39.16|39.16|39.12|39.12|0
1629214800000|2021-08-17 15:40:00|39.15|39.15|39.11|39.11|39.15|39.15|39.11|39.11|0
1629214810000|2021-08-17 15:40:10|39.13|39.13|39.16|39.16|39.16|39.16|39.13|39.13|0
1629214820000|2021-08-17 15:40:20|39.19|39.19|39.18|39.18|39.19|39.19|39.18|39.18|0
1629214830000|2021-08-17 15:40:30|39.19|39.19|39.22|39.22|39.22|39.22|39.19|39.19|0
1629214840000|2021-08-17 15:40:40|39.19|39.19|39.2|39.2|39.2|39.2|39.19|39.19|0
1629214850000|2021-08-17 15:40:50|39.22|39.22|39.24|39.24|39.24|39.24|39.22|39.22|0
1629214860000|2021-08-17 15:41:00|39.2|39.2|39.24|39.24|39.24|39.24|39.2|39.2|0
1629214870000|2021-08-17 15:41:10|39.28|39.28|39.25|39.25|39.28|39.28|39.25|39.25|0
1629214880000|2021-08-17 15:41:20|39.28|39.28|39.28|39.28|39.28|39.28|39.28|39.28|0
1629214890000|2021-08-17 15:41:30|39.26|39.26|39.44|39.44|39.44|39.44|39.26|39.26|0
1629214900000|2021-08-17 15:41:40|39.43|39.43|39.5|39.5|39.5|39.5|39.43|39.43|0
1629214910000|2021-08-17 15:41:50|39.48|39.48|40.15|40.15|40.15|40.15|39.48|39.48|0
1629214920000|2021-08-17 15:42:00|39.84|39.84|39.83|39.83|39.84|39.84|39.83|39.83|0
1629214930000|2021-08-17 15:42:10|39.7|39.7|39.64|39.64|39.7|39.7|39.64|39.64|0
1629214940000|2021-08-17 15:42:20|39.56|39.56|39.64|39.64|39.64|39.64|39.56|39.56|0
1629214950000|2021-08-17 15:42:30|39.49|39.49|39.54|39.54|39.54|39.54|39.49|39.49|0
1629214960000|2021-08-17 15:42:40|39.57|39.57|39.81|39.81|39.81|39.81|39.57|39.57|0
1629214970000|2021-08-17 15:42:50|39.85|39.85|39.69|39.69|39.85|39.85|39.69|39.69|0
1629214980000|2021-08-17 15:43:00|39.72|39.72|39.71|39.71|39.72|39.72|39.71|39.71|0
1629214990000|2021-08-17 15:43:10|39.85|39.85|39.91|39.91|39.91|39.91|39.85|39.85|0
1629215000000|2021-08-17 15:43:20|39.96|39.96|39.99|39.99|39.99|39.99|39.96|39.96|0
1629215010000|2021-08-17 15:43:30|39.9|39.9|39.9|39.9|39.9|39.9|39.9|39.9|0
1629215020000|2021-08-17 15:43:40|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1629215030000|2021-08-17 15:43:50|39.93|39.93|39.94|39.94|39.94|39.94|39.93|39.93|0
1629215040000|2021-08-17 15:44:00|39.97|39.97|39.97|39.97|39.97|39.97|39.97|39.97|0
1629215050000|2021-08-17 15:44:10|39.93|39.93|39.97|39.97|39.97|39.97|39.93|39.93|0
1629215060000|2021-08-17 15:44:20|39.94|39.94|39.91|39.91|39.94|39.94|39.91|39.91|0
1629215070000|2021-08-17 15:44:30|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1629215080000|2021-08-17 15:44:40|39.87|39.87|39.87|39.87|39.87|39.87|39.87|39.87|0
1629215090000|2021-08-17 15:44:50|39.85|39.85|39.8|39.8|39.85|39.85|39.8|39.8|0
1629215100000|2021-08-17 15:45:00|39.72|39.72|39.76|39.76|39.76|39.76|39.72|39.72|0
1629215110000|2021-08-17 15:45:10|39.72|39.72|39.82|39.82|39.82|39.82|39.72|39.72|0
1629215120000|2021-08-17 15:45:20|39.74|39.74|39.78|39.78|39.78|39.78|39.74|39.74|0
1629215130000|2021-08-17 15:45:30|39.82|39.82|39.78|39.78|39.82|39.82|39.78|39.78|0
1629215140000|2021-08-17 15:45:40|39.76|39.76|39.78|39.78|39.78|39.78|39.76|39.76|0
1629215150000|2021-08-17 15:45:50|39.75|39.75|39.75|39.75|39.75|39.75|39.75|39.75|0
1629215160000|2021-08-17 15:46:00|39.77|39.77|39.78|39.78|39.78|39.78|39.77|39.77|0
1629215170000|2021-08-17 15:46:10|39.76|39.76|39.76|39.76|39.76|39.76|39.76|39.76|0
1629215180000|2021-08-17 15:46:20|39.77|39.77|39.75|39.75|39.77|39.77|39.75|39.75|0
1629215190000|2021-08-17 15:46:30|39.76|39.76|39.76|39.76|39.76|39.76|39.76|39.76|0
1629215200000|2021-08-17 15:46:40|39.78|39.78|39.8|39.8|39.8|39.8|39.78|39.78|0
1629215210000|2021-08-17 15:46:50|39.82|39.82|39.84|39.84|39.84|39.84|39.82|39.82|0
1629215220000|2021-08-17 15:47:00|39.86|39.86|39.91|39.91|39.91|39.91|39.86|39.86|0
1629215230000|2021-08-17 15:47:10|39.95|39.95|39.91|39.91|39.95|39.95|39.91|39.91|0
1629215240000|2021-08-17 15:47:20|39.93|39.93|39.95|39.95|39.95|39.95|39.93|39.93|0
1629215250000|2021-08-17 15:47:30|39.91|39.91|39.88|39.88|39.91|39.91|39.88|39.88|0
1629215260000|2021-08-17 15:47:40|39.89|39.89|39.93|39.93|39.93|39.93|39.89|39.89|0
1629215270000|2021-08-17 15:47:50|39.9|39.9|39.9|39.9|39.9|39.9|39.9|39.9|0
1629215280000|2021-08-17 15:48:00|39.89|39.89|39.87|39.87|39.89|39.89|39.87|39.87|0
1629215290000|2021-08-17 15:48:10|39.78|39.78|39.78|39.78|39.78|39.78|39.78|39.78|0
1629215300000|2021-08-17 15:48:20|39.83|39.83|39.74|39.74|39.83|39.83|39.74|39.74|0
1629215310000|2021-08-17 15:48:30|39.75|39.75|39.75|39.75|39.75|39.75|39.75|39.75|0
1629215330000|2021-08-17 15:48:50|39.76|39.76|39.76|39.76|39.76|39.76|39.76|39.76|0
1629215340000|2021-08-17 15:49:00|39.79|39.79|39.71|39.71|39.79|39.79|39.71|39.71|0
1629215350000|2021-08-17 15:49:10|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|0
1629215360000|2021-08-17 15:49:20|39.78|39.78|39.69|39.69|39.78|39.78|39.69|39.69|0
1629215370000|2021-08-17 15:49:30|39.71|39.71|39.74|39.74|39.74|39.74|39.71|39.71|0
1629215380000|2021-08-17 15:49:40|39.75|39.75|39.75|39.75|39.75|39.75|39.75|39.75|0
1629215390000|2021-08-17 15:49:50|39.74|39.74|39.74|39.74|39.74|39.74|39.74|39.74|0
1629215400000|2021-08-17 15:50:00|39.76|39.76|39.76|39.76|39.76|39.76|39.76|39.76|0
1629215410000|2021-08-17 15:50:10|39.77|39.77|39.78|39.78|39.78|39.78|39.77|39.77|0
1629215420000|2021-08-17 15:50:20|39.74|39.74|39.74|39.74|39.74|39.74|39.74|39.74|0
1629215430000|2021-08-17 15:50:30|39.84|39.84|39.76|39.76|39.84|39.84|39.76|39.76|0
1629215440000|2021-08-17 15:50:40|39.78|39.78|39.67|39.67|39.78|39.78|39.67|39.67|0
1629215450000|2021-08-17 15:50:50|39.69|39.69|39.69|39.69|39.69|39.69|39.69|39.69|0
1629215460000|2021-08-17 15:51:00|39.71|39.71|39.74|39.74|39.74|39.74|39.71|39.71|0
1629215470000|2021-08-17 15:51:10|39.71|39.71|39.71|39.71|39.71|39.71|39.71|39.71|0
1629215480000|2021-08-17 15:51:20|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|0
1629215490000|2021-08-17 15:51:30|39.7|39.7|39.7|39.7|39.7|39.7|39.7|39.7|0
1629215500000|2021-08-17 15:51:40|39.71|39.71|39.74|39.74|39.74|39.74|39.71|39.71|0
1629215510000|2021-08-17 15:51:50|39.84|39.84|39.79|39.79|39.84|39.84|39.79|39.79|0
1629215520000|2021-08-17 15:52:00|39.84|39.84|39.84|39.84|39.84|39.84|39.84|39.84|0
1629215530000|2021-08-17 15:52:10|39.8|39.8|39.82|39.82|39.82|39.82|39.8|39.8|0
1629215540000|2021-08-17 15:52:20|39.81|39.81|39.81|39.81|39.81|39.81|39.81|39.81|0
1629215550000|2021-08-17 15:52:30|39.78|39.78|39.78|39.78|39.78|39.78|39.78|39.78|0
1629215570000|2021-08-17 15:52:50|39.75|39.75|39.75|39.75|39.75|39.75|39.75|39.75|0
1629215580000|2021-08-17 15:53:00|39.78|39.78|39.77|39.77|39.78|39.78|39.77|39.77|0
1629215590000|2021-08-17 15:53:10|39.74|39.74|39.71|39.71|39.74|39.74|39.71|39.71|0
1629215600000|2021-08-17 15:53:20|39.79|39.79|39.69|39.69|39.79|39.79|39.69|39.69|0
1629215610000|2021-08-17 15:53:30|39.78|39.78|39.79|39.79|39.79|39.79|39.78|39.78|0
1629215620000|2021-08-17 15:53:40|39.75|39.75|39.75|39.75|39.75|39.75|39.75|39.75|0
1629215630000|2021-08-17 15:53:50|39.74|39.74|39.74|39.74|39.74|39.74|39.74|39.74|0
1629215640000|2021-08-17 15:54:00|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|0
1629215650000|2021-08-17 15:54:10|39.75|39.75|39.75|39.75|39.75|39.75|39.75|39.75|0
1629215660000|2021-08-17 15:54:20|39.71|39.71|39.71|39.71|39.71|39.71|39.71|39.71|0
1629215670000|2021-08-17 15:54:30|39.8|39.8|39.74|39.74|39.8|39.8|39.74|39.74|0
1629215680000|2021-08-17 15:54:40|39.72|39.72|39.72|39.72|39.72|39.72|39.72|39.72|0
1629215690000|2021-08-17 15:54:50|39.74|39.74|39.72|39.72|39.74|39.74|39.72|39.72|0
1629215710000|2021-08-17 15:55:10|39.71|39.71|39.69|39.69|39.71|39.71|39.69|39.69|0
1629215720000|2021-08-17 15:55:20|39.7|39.7|39.71|39.71|39.71|39.71|39.7|39.7|0
1629215730000|2021-08-17 15:55:30|39.69|39.69|39.65|39.65|39.69|39.69|39.65|39.65|0
1629215740000|2021-08-17 15:55:40|39.67|39.67|39.63|39.63|39.67|39.67|39.63|39.63|0
1629215750000|2021-08-17 15:55:50|39.64|39.64|39.72|39.72|39.72|39.72|39.64|39.64|0
1629215760000|2021-08-17 15:56:00|39.63|39.63|39.63|39.63|39.63|39.63|39.63|39.63|0
1629215770000|2021-08-17 15:56:10|39.66|39.66|39.69|39.69|39.69|39.69|39.66|39.66|0
1629215780000|2021-08-17 15:56:20|39.65|39.65|39.65|39.65|39.65|39.65|39.65|39.65|0
1629215790000|2021-08-17 15:56:30|39.69|39.69|39.67|39.67|39.69|39.69|39.67|39.67|0
1629215800000|2021-08-17 15:56:40|39.65|39.65|39.65|39.65|39.65|39.65|39.65|39.65|0
1629215810000|2021-08-17 15:56:50|39.61|39.61|39.61|39.61|39.61|39.61|39.61|39.61|0
1629215820000|2021-08-17 15:57:00|39.63|39.63|39.63|39.63|39.63|39.63|39.63|39.63|0
1629215830000|2021-08-17 15:57:10|39.59|39.59|39.55|39.55|39.59|39.59|39.55|39.55|0
1629215840000|2021-08-17 15:57:20|39.53|39.53|39.54|39.54|39.54|39.54|39.53|39.53|0
1629215850000|2021-08-17 15:57:30|39.57|39.57|39.51|39.51|39.57|39.57|39.51|39.51|0
1629215860000|2021-08-17 15:57:40|39.53|39.53|39.53|39.53|39.53|39.53|39.53|39.53|0
1629215870000|2021-08-17 15:57:50|39.49|39.49|39.5|39.5|39.5|39.5|39.49|39.49|0
1629215880000|2021-08-17 15:58:00|39.48|39.48|39.51|39.51|39.51|39.51|39.48|39.48|0
1629215890000|2021-08-17 15:58:10|39.56|39.56|39.56|39.56|39.56|39.56|39.56|39.56|0
1629215900000|2021-08-17 15:58:20|39.53|39.53|39.53|39.53|39.53|39.53|39.53|39.53|0
1629215910000|2021-08-17 15:58:30|39.49|39.49|39.49|39.49|39.49|39.49|39.49|39.49|0
1629215920000|2021-08-17 15:58:40|39.5|39.5|39.5|39.5|39.5|39.5|39.5|39.5|0
1629215930000|2021-08-17 15:58:50|39.49|39.49|39.5|39.5|39.5|39.5|39.49|39.49|0
1629215940000|2021-08-17 15:59:00|39.52|39.52|39.52|39.52|39.52|39.52|39.52|39.52|0
1629215950000|2021-08-17 15:59:10|39.53|39.53|39.53|39.53|39.53|39.53|39.53|39.53|0
1629215960000|2021-08-17 15:59:20|39.51|39.51|39.51|39.51|39.51|39.51|39.51|39.51|0
1629215970000|2021-08-17 15:59:30|39.53|39.53|39.51|39.51|39.53|39.53|39.51|39.51|0
1629215980000|2021-08-17 15:59:40|39.52|39.52|39.52|39.52|39.52|39.52|39.52|39.52|0
1629215990000|2021-08-17 15:59:50|39.51|39.51|39.51|39.51|39.51|39.51|39.51|39.51|0
1629216000000|2021-08-17 16:00:00|39.49|39.49|39.53|39.53|39.53|39.53|39.49|39.49|0
1629216010000|2021-08-17 16:00:10|39.51|39.51|39.51|39.51|39.51|39.51|39.51|39.51|0
1629216020000|2021-08-17 16:00:20|39.54|39.54|39.54|39.54|39.54|39.54|39.54|39.54|0
1629216040000|2021-08-17 16:00:40|39.49|39.49|39.49|39.49|39.49|39.49|39.49|39.49|0
1629216050000|2021-08-17 16:00:50|39.51|39.51|39.49|39.49|39.51|39.51|39.49|39.49|0
1629216070000|2021-08-17 16:01:10|39.53|39.53|39.48|39.48|39.53|39.53|39.48|39.48|0
1629216080000|2021-08-17 16:01:20|39.45|39.45|39.45|39.45|39.45|39.45|39.45|39.45|0
1629216090000|2021-08-17 16:01:30|39.46|39.46|39.46|39.46|39.46|39.46|39.46|39.46|0
1629216100000|2021-08-17 16:01:40|39.49|39.49|39.42|39.42|39.49|39.49|39.42|39.42|0
1629216110000|2021-08-17 16:01:50|39.41|39.41|39.48|39.48|39.48|39.48|39.41|39.41|0
1629216120000|2021-08-17 16:02:00|39.44|39.44|39.43|39.43|39.44|39.44|39.43|39.43|0
1629216130000|2021-08-17 16:02:10|39.39|39.39|39.45|39.45|39.45|39.45|39.39|39.39|0
1629216140000|2021-08-17 16:02:20|39.44|39.44|39.44|39.44|39.44|39.44|39.44|39.44|0
1629216160000|2021-08-17 16:02:40|39.4|39.4|39.45|39.45|39.45|39.45|39.4|39.4|0
1629216170000|2021-08-17 16:02:50|39.46|39.46|39.47|39.47|39.47|39.47|39.46|39.46|0
1629216180000|2021-08-17 16:03:00|39.49|39.49|39.49|39.49|39.49|39.49|39.49|39.49|0
1629216200000|2021-08-17 16:03:20|39.52|39.52|39.53|39.53|39.53|39.53|39.52|39.52|0
1629216210000|2021-08-17 16:03:30|39.58|39.58|39.55|39.55|39.58|39.58|39.55|39.55|0
1629216220000|2021-08-17 16:03:40|39.59|39.59|39.59|39.59|39.59|39.59|39.59|39.59|0
1629216230000|2021-08-17 16:03:50|39.53|39.53|39.57|39.57|39.57|39.57|39.53|39.53|0
1629216240000|2021-08-17 16:04:00|39.59|39.59|39.59|39.59|39.59|39.59|39.59|39.59|0
1629216250000|2021-08-17 16:04:10|39.58|39.58|39.57|39.57|39.58|39.58|39.57|39.57|0
1629216260000|2021-08-17 16:04:20|39.53|39.53|39.54|39.54|39.54|39.54|39.53|39.53|0
1629216270000|2021-08-17 16:04:30|39.56|39.56|39.57|39.57|39.57|39.57|39.56|39.56|0
1629216280000|2021-08-17 16:04:40|39.53|39.53|39.53|39.53|39.53|39.53|39.53|39.53|0
1629216290000|2021-08-17 16:04:50|39.57|39.57|39.57|39.57|39.57|39.57|39.57|39.57|0
1629216300000|2021-08-17 16:05:00|39.49|39.49|39.59|39.59|39.59|39.59|39.49|39.49|0
1629216310000|2021-08-17 16:05:10|39.5|39.5|39.54|39.54|39.54|39.54|39.5|39.5|0
1629216320000|2021-08-17 16:05:20|39.53|39.53|39.54|39.54|39.54|39.54|39.53|39.53|0
1629216330000|2021-08-17 16:05:30|39.57|39.57|39.57|39.57|39.57|39.57|39.57|39.57|0
1629216350000|2021-08-17 16:05:50|39.54|39.54|39.54|39.54|39.54|39.54|39.54|39.54|0
1629216360000|2021-08-17 16:06:00|39.62|39.62|39.64|39.64|39.64|39.64|39.62|39.62|0
1629216370000|2021-08-17 16:06:10|39.63|39.63|39.63|39.63|39.63|39.63|39.63|39.63|0
1629216380000|2021-08-17 16:06:20|39.64|39.64|39.64|39.64|39.64|39.64|39.64|39.64|0
1629216390000|2021-08-17 16:06:30|39.65|39.65|39.64|39.64|39.65|39.65|39.64|39.64|0
1629216400000|2021-08-17 16:06:40|39.66|39.66|39.68|39.68|39.68|39.68|39.66|39.66|0
1629216410000|2021-08-17 16:06:50|39.62|39.62|39.69|39.69|39.69|39.69|39.62|39.62|0
1629216420000|2021-08-17 16:07:00|39.71|39.71|39.77|39.77|39.77|39.77|39.71|39.71|0
1629216430000|2021-08-17 16:07:10|39.71|39.71|39.71|39.71|39.71|39.71|39.71|39.71|0
1629216440000|2021-08-17 16:07:20|39.76|39.76|39.73|39.73|39.76|39.76|39.73|39.73|0
1629216460000|2021-08-17 16:07:40|39.71|39.71|39.71|39.71|39.71|39.71|39.71|39.71|0
1629216470000|2021-08-17 16:07:50|39.72|39.72|39.71|39.71|39.72|39.72|39.71|39.71|0
1629216480000|2021-08-17 16:08:00|39.72|39.72|39.69|39.69|39.72|39.72|39.69|39.69|0
1629216490000|2021-08-17 16:08:10|39.64|39.64|39.64|39.64|39.64|39.64|39.64|39.64|0
1629216500000|2021-08-17 16:08:20|39.76|39.76|39.76|39.76|39.76|39.76|39.76|39.76|0
1629216510000|2021-08-17 16:08:30|39.68|39.68|39.73|39.73|39.73|39.73|39.68|39.68|0
1629216520000|2021-08-17 16:08:40|39.71|39.71|39.73|39.73|39.73|39.73|39.71|39.71|0
1629216530000|2021-08-17 16:08:50|39.71|39.71|39.71|39.71|39.71|39.71|39.71|39.71|0
1629216540000|2021-08-17 16:09:00|39.72|39.72|39.67|39.67|39.72|39.72|39.67|39.67|0
1629216560000|2021-08-17 16:09:20|39.66|39.66|39.68|39.68|39.68|39.68|39.66|39.66|0
1629216570000|2021-08-17 16:09:30|39.67|39.67|39.67|39.67|39.67|39.67|39.67|39.67|0
1629216580000|2021-08-17 16:09:40|39.68|39.68|39.68|39.68|39.68|39.68|39.68|39.68|0
1629216590000|2021-08-17 16:09:50|39.69|39.69|39.69|39.69|39.69|39.69|39.69|39.69|0
1629216620000|2021-08-17 16:10:20|39.65|39.65|39.65|39.65|39.65|39.65|39.65|39.65|0
1629216630000|2021-08-17 16:10:30|39.64|39.64|39.67|39.67|39.67|39.67|39.64|39.64|0
1629216640000|2021-08-17 16:10:40|39.64|39.64|39.64|39.64|39.64|39.64|39.64|39.64|0
1629216650000|2021-08-17 16:10:50|39.69|39.69|39.69|39.69|39.69|39.69|39.69|39.69|0
1629216690000|2021-08-17 16:11:30|39.67|39.67|39.69|39.69|39.69|39.69|39.67|39.67|0
1629216720000|2021-08-17 16:12:00|39.66|39.66|39.66|39.66|39.66|39.66|39.66|39.66|0
1629216730000|2021-08-17 16:12:10|39.69|39.69|39.69|39.69|39.69|39.69|39.69|39.69|0
1629216740000|2021-08-17 16:12:20|39.65|39.65|39.65|39.65|39.65|39.65|39.65|39.65|0
1629216760000|2021-08-17 16:12:40|39.64|39.64|39.69|39.69|39.69|39.69|39.64|39.64|0
1629216770000|2021-08-17 16:12:50|39.66|39.66|39.66|39.66|39.66|39.66|39.66|39.66|0
1629216780000|2021-08-17 16:13:00|39.63|39.63|39.69|39.69|39.69|39.69|39.63|39.63|0
1629216790000|2021-08-17 16:13:10|39.7|39.7|39.67|39.67|39.7|39.7|39.67|39.67|0
1629216800000|2021-08-17 16:13:20|39.74|39.74|39.64|39.64|39.74|39.74|39.64|39.64|0
1629216810000|2021-08-17 16:13:30|39.68|39.68|39.68|39.68|39.68|39.68|39.68|39.68|0
1629216820000|2021-08-17 16:13:40|39.74|39.74|39.74|39.74|39.74|39.74|39.74|39.74|0
1629216830000|2021-08-17 16:13:50|39.73|39.73|39.74|39.74|39.74|39.74|39.73|39.73|0
1629216840000|2021-08-17 16:14:00|39.72|39.72|39.74|39.74|39.74|39.74|39.72|39.72|0
1629216850000|2021-08-17 16:14:10|39.7|39.7|39.7|39.7|39.7|39.7|39.7|39.7|0
1629216870000|2021-08-17 16:14:30|39.66|39.66|39.71|39.71|39.71|39.71|39.66|39.66|0
1629216880000|2021-08-17 16:14:40|39.76|39.76|39.77|39.77|39.77|39.77|39.76|39.76|0
1629216890000|2021-08-17 16:14:50|39.67|39.67|39.76|39.76|39.76|39.76|39.67|39.67|0
1629216900000|2021-08-17 16:15:00|39.67|39.67|39.75|39.75|39.75|39.75|39.67|39.67|0
1629216910000|2021-08-17 16:15:10|39.69|39.69|39.69|39.69|39.69|39.69|39.69|39.69|0
1629216930000|2021-08-17 16:15:30|39.7|39.7|39.7|39.7|39.7|39.7|39.7|39.7|0
1629216940000|2021-08-17 16:15:40|39.67|39.67|39.67|39.67|39.67|39.67|39.67|39.67|0
1629216950000|2021-08-17 16:15:50|39.7|39.7|39.65|39.65|39.7|39.7|39.65|39.65|0
1629216960000|2021-08-17 16:16:00|39.66|39.66|39.66|39.66|39.66|39.66|39.66|39.66|0
1629216980000|2021-08-17 16:16:20|39.69|39.69|39.63|39.63|39.69|39.69|39.63|39.63|0
1629216990000|2021-08-17 16:16:30|39.68|39.68|39.69|39.69|39.69|39.69|39.68|39.68|0
1629217020000|2021-08-17 16:17:00|39.67|39.67|39.67|39.67|39.67|39.67|39.67|39.67|0
1629217030000|2021-08-17 16:17:10|39.63|39.63|39.63|39.63|39.63|39.63|39.63|39.63|0
1629217040000|2021-08-17 16:17:20|39.73|39.73|39.65|39.65|39.73|39.73|39.65|39.65|0
1629217050000|2021-08-17 16:17:30|39.74|39.74|39.72|39.72|39.74|39.74|39.72|39.72|0
1629217060000|2021-08-17 16:17:40|39.76|39.76|39.69|39.69|39.76|39.76|39.69|39.69|0
1629217070000|2021-08-17 16:17:50|39.67|39.67|39.67|39.67|39.67|39.67|39.67|39.67|0
1629217090000|2021-08-17 16:18:10|39.68|39.68|39.68|39.68|39.68|39.68|39.68|39.68|0
1629217100000|2021-08-17 16:18:20|39.7|39.7|39.7|39.7|39.7|39.7|39.7|39.7|0
1629217110000|2021-08-17 16:18:30|39.68|39.68|39.67|39.67|39.68|39.68|39.67|39.67|0
1629217120000|2021-08-17 16:18:40|39.69|39.69|39.64|39.64|39.69|39.69|39.64|39.64|0
1629217130000|2021-08-17 16:18:50|39.68|39.68|39.63|39.63|39.68|39.68|39.63|39.63|0
1629217140000|2021-08-17 16:19:00|39.66|39.66|39.63|39.63|39.66|39.66|39.63|39.63|0
1629217150000|2021-08-17 16:19:10|39.62|39.62|39.6|39.6|39.62|39.62|39.6|39.6|0
1629217160000|2021-08-17 16:19:20|39.59|39.59|39.59|39.59|39.59|39.59|39.59|39.59|0
1629217170000|2021-08-17 16:19:30|39.65|39.65|39.65|39.65|39.65|39.65|39.65|39.65|0
1629217180000|2021-08-17 16:19:40|39.64|39.64|39.64|39.64|39.64|39.64|39.64|39.64|0
1629217190000|2021-08-17 16:19:50|39.54|39.54|39.54|39.54|39.54|39.54|39.54|39.54|0
1629217200000|2021-08-17 16:20:00|39.49|39.49|39.55|39.55|39.55|39.55|39.49|39.49|0
1629217210000|2021-08-17 16:20:10|39.61|39.61|39.6|39.6|39.61|39.61|39.6|39.6|0
1629217220000|2021-08-17 16:20:20|39.57|39.57|39.49|39.49|39.57|39.57|39.49|39.49|0
1629217230000|2021-08-17 16:20:30|39.59|39.59|39.59|39.59|39.59|39.59|39.59|39.59|0
1629217240000|2021-08-17 16:20:40|39.47|39.47|39.44|39.44|39.47|39.47|39.44|39.44|0
1629217250000|2021-08-17 16:20:50|39.42|39.42|39.45|39.45|39.45|39.45|39.42|39.42|0
1629217260000|2021-08-17 16:21:00|39.41|39.41|39.42|39.42|39.42|39.42|39.41|39.41|0
1629217270000|2021-08-17 16:21:10|39.44|39.44|39.41|39.41|39.44|39.44|39.41|39.41|0
1629217280000|2021-08-17 16:21:20|39.36|39.36|39.36|39.36|39.36|39.36|39.36|39.36|0
1629217290000|2021-08-17 16:21:30|39.4|39.4|39.38|39.38|39.4|39.4|39.38|39.38|0
1629217310000|2021-08-17 16:21:50|39.36|39.36|39.38|39.38|39.38|39.38|39.36|39.36|0
1629217320000|2021-08-17 16:22:00|39.36|39.36|39.35|39.35|39.36|39.36|39.35|39.35|0
1629217330000|2021-08-17 16:22:10|39.34|39.34|39.35|39.35|39.35|39.35|39.34|39.34|0
1629217350000|2021-08-17 16:22:30|39.32|39.32|39.32|39.32|39.32|39.32|39.32|39.32|0
1629217360000|2021-08-17 16:22:40|39.35|39.35|39.35|39.35|39.35|39.35|39.35|39.35|0
1629217370000|2021-08-17 16:22:50|39.4|39.4|39.4|39.4|39.4|39.4|39.4|39.4|0
1629217380000|2021-08-17 16:23:00|39.36|39.36|39.39|39.39|39.39|39.39|39.36|39.36|0
1629217390000|2021-08-17 16:23:10|39.42|39.42|39.36|39.36|39.42|39.42|39.36|39.36|0
1629217400000|2021-08-17 16:23:20|39.41|39.41|39.41|39.41|39.41|39.41|39.41|39.41|0
1629217410000|2021-08-17 16:23:30|39.46|39.46|39.4|39.4|39.46|39.46|39.4|39.4|0
1629217420000|2021-08-17 16:23:40|39.44|39.44|39.41|39.41|39.44|39.44|39.41|39.41|0
1629217440000|2021-08-17 16:24:00|39.34|39.34|39.34|39.34|39.34|39.34|39.34|39.34|0
1629217450000|2021-08-17 16:24:10|39.36|39.36|39.36|39.36|39.36|39.36|39.36|39.36|0
1629217460000|2021-08-17 16:24:20|39.33|39.33|39.33|39.33|39.33|39.33|39.33|39.33|0
1629217470000|2021-08-17 16:24:30|39.34|39.34|39.34|39.34|39.34|39.34|39.34|39.34|0
1629217480000|2021-08-17 16:24:40|39.35|39.35|39.35|39.35|39.35|39.35|39.35|39.35|0
1629217500000|2021-08-17 16:25:00|39.36|39.36|39.38|39.38|39.38|39.38|39.36|39.36|0
1629217510000|2021-08-17 16:25:10|39.4|39.4|39.59|39.59|39.59|39.59|39.4|39.4|0
1629217530000|2021-08-17 16:25:30|39.46|39.46|39.46|39.46|39.46|39.46|39.46|39.46|0
1629217540000|2021-08-17 16:25:40|39.52|39.52|39.52|39.52|39.52|39.52|39.52|39.52|0
1629217560000|2021-08-17 16:26:00|39.59|39.59|39.53|39.53|39.59|39.59|39.53|39.53|0
1629217570000|2021-08-17 16:26:10|39.48|39.48|39.48|39.48|39.48|39.48|39.48|39.48|0
1629217580000|2021-08-17 16:26:20|39.52|39.52|39.47|39.47|39.52|39.52|39.47|39.47|0
1629217590000|2021-08-17 16:26:30|39.49|39.49|39.56|39.56|39.56|39.56|39.49|39.49|0
1629217600000|2021-08-17 16:26:40|39.52|39.52|39.44|39.44|39.52|39.52|39.44|39.44|0
1629217610000|2021-08-17 16:26:50|39.37|39.37|39.48|39.48|39.48|39.48|39.37|39.37|0
1629217620000|2021-08-17 16:27:00|39.37|39.37|39.37|39.37|39.37|39.37|39.37|39.37|0
1629217630000|2021-08-17 16:27:10|39.36|39.36|39.36|39.36|39.36|39.36|39.36|39.36|0
1629217640000|2021-08-17 16:27:20|39.32|39.32|39.32|39.32|39.32|39.32|39.32|39.32|0
1629217650000|2021-08-17 16:27:30|39.4|39.4|39.32|39.32|39.4|39.4|39.32|39.32|0
1629217660000|2021-08-17 16:27:40|39.29|39.29|39.31|39.31|39.31|39.31|39.29|39.29|0
1629217670000|2021-08-17 16:27:50|39.23|39.23|39.21|39.21|39.23|39.23|39.21|39.21|0
1629217680000|2021-08-17 16:28:00|39.26|39.26|39.25|39.25|39.26|39.26|39.25|39.25|0
1629217690000|2021-08-17 16:28:10|39.3|39.3|39.26|39.26|39.3|39.3|39.26|39.26|0
1629217700000|2021-08-17 16:28:20|39.22|39.22|39.3|39.3|39.3|39.3|39.22|39.22|0
1629217710000|2021-08-17 16:28:30|39.28|39.28|39.24|39.24|39.28|39.28|39.24|39.24|0
1629217720000|2021-08-17 16:28:40|39.31|39.31|39.24|39.24|39.31|39.31|39.24|39.24|0
1629217730000|2021-08-17 16:28:50|39.28|39.28|39.28|39.28|39.28|39.28|39.28|39.28|0
1629217750000|2021-08-17 16:29:10|39.24|39.24|39.28|39.28|39.28|39.28|39.24|39.24|0
1629217760000|2021-08-17 16:29:20|39.24|39.24|39.27|39.27|39.27|39.27|39.24|39.24|0
1629217770000|2021-08-17 16:29:30|39.24|39.24|39.27|39.27|39.27|39.27|39.24|39.24|0
1629217780000|2021-08-17 16:29:40|39.3|39.3|39.3|39.3|39.3|39.3|39.3|39.3|0
1629217790000|2021-08-17 16:29:50|39.24|39.24|39.26|39.26|39.26|39.26|39.24|39.24|0
1629217830000|2021-08-17 16:30:30|39.24|39.24|39.24|39.24|39.24|39.24|39.24|39.24|0
1629217840000|2021-08-17 16:30:40|39.23|39.23|39.23|39.23|39.23|39.23|39.23|39.23|0
1629217850000|2021-08-17 16:30:50|39.21|39.21|39.23|39.23|39.23|39.23|39.21|39.21|0
1629217860000|2021-08-17 16:31:00|39.22|39.22|39.25|39.25|39.25|39.25|39.22|39.22|0
1629217870000|2021-08-17 16:31:10|39.26|39.26|39.24|39.24|39.26|39.26|39.24|39.24|0
1629217880000|2021-08-17 16:31:20|39.37|39.37|39.37|39.37|39.37|39.37|39.37|39.37|0
1629217890000|2021-08-17 16:31:30|39.33|39.33|39.3|39.3|39.33|39.33|39.3|39.3|0
1629217910000|2021-08-17 16:31:50|39.34|39.34|39.32|39.32|39.34|39.34|39.32|39.32|0
1629217920000|2021-08-17 16:32:00|39.34|39.34|39.34|39.34|39.34|39.34|39.34|39.34|0
1629217930000|2021-08-17 16:32:10|39.35|39.35|39.35|39.35|39.35|39.35|39.35|39.35|0
1629217940000|2021-08-17 16:32:20|39.34|39.34|39.44|39.44|39.44|39.44|39.34|39.34|0
1629217950000|2021-08-17 16:32:30|39.42|39.42|39.42|39.42|39.42|39.42|39.42|39.42|0
1629217960000|2021-08-17 16:32:40|39.4|39.4|39.44|39.44|39.44|39.44|39.4|39.4|0
1629217970000|2021-08-17 16:32:50|39.35|39.35|39.35|39.35|39.35|39.35|39.35|39.35|0
1629217980000|2021-08-17 16:33:00|39.33|39.33|39.3|39.3|39.33|39.33|39.3|39.3|0
1629217990000|2021-08-17 16:33:10|39.36|39.36|39.33|39.33|39.36|39.36|39.33|39.33|0
1629218000000|2021-08-17 16:33:20|39.3|39.3|39.3|39.3|39.3|39.3|39.3|39.3|0
1629218010000|2021-08-17 16:33:30|39.36|39.36|39.33|39.33|39.36|39.36|39.33|39.33|0
1629218020000|2021-08-17 16:33:40|39.3|39.3|39.3|39.3|39.3|39.3|39.3|39.3|0
1629218030000|2021-08-17 16:33:50|39.34|39.34|39.34|39.34|39.34|39.34|39.34|39.34|0
1629218040000|2021-08-17 16:34:00|39.3|39.3|39.3|39.3|39.3|39.3|39.3|39.3|0
1629218050000|2021-08-17 16:34:10|39.36|39.36|39.36|39.36|39.36|39.36|39.36|39.36|0
1629218060000|2021-08-17 16:34:20|39.32|39.32|39.32|39.32|39.32|39.32|39.32|39.32|0
1629218070000|2021-08-17 16:34:30|39.31|39.31|39.31|39.31|39.31|39.31|39.31|39.31|0
1629218080000|2021-08-17 16:34:40|39.34|39.34|39.3|39.3|39.34|39.34|39.3|39.3|0
1629218090000|2021-08-17 16:34:50|39.34|39.34|39.34|39.34|39.34|39.34|39.34|39.34|0
1629218100000|2021-08-17 16:35:00|39.3|39.3|39.3|39.3|39.3|39.3|39.3|39.3|0
1629218120000|2021-08-17 16:35:20|39.24|39.24|39.24|39.24|39.24|39.24|39.24|39.24|0
1629218130000|2021-08-17 16:35:30|39.22|39.22|39.22|39.22|39.22|39.22|39.22|39.22|0
1629218140000|2021-08-17 16:35:40|39.19|39.19|39.19|39.19|39.19|39.19|39.19|39.19|0
1629218150000|2021-08-17 16:35:50|39.24|39.24|39.24|39.24|39.24|39.24|39.24|39.24|0
1629218160000|2021-08-17 16:36:00|39.22|39.22|39.19|39.19|39.22|39.22|39.19|39.19|0
1629218170000|2021-08-17 16:36:10|39.21|39.21|39.2|39.2|39.21|39.21|39.2|39.2|0
1629218180000|2021-08-17 16:36:20|39.22|39.22|39.22|39.22|39.22|39.22|39.22|39.22|0
1629218190000|2021-08-17 16:36:30|39.23|39.23|39.23|39.23|39.23|39.23|39.23|39.23|0
1629218200000|2021-08-17 16:36:40|39.21|39.21|39.21|39.21|39.21|39.21|39.21|39.21|0
1629218210000|2021-08-17 16:36:50|39.18|39.18|39.16|39.16|39.18|39.18|39.16|39.16|0
1629218220000|2021-08-17 16:37:00|39.18|39.18|39.14|39.14|39.18|39.18|39.14|39.14|0
1629218230000|2021-08-17 16:37:10|39.16|39.16|39.13|39.13|39.16|39.16|39.13|39.13|0
1629218240000|2021-08-17 16:37:20|39.12|39.12|39.06|39.06|39.12|39.12|39.06|39.06|0
1629218250000|2021-08-17 16:37:30|39.04|39.04|39.1|39.1|39.1|39.1|39.04|39.04|0
1629218260000|2021-08-17 16:37:40|39.08|39.08|39.12|39.12|39.12|39.12|39.08|39.08|0
1629218270000|2021-08-17 16:37:50|39.11|39.11|39.11|39.11|39.11|39.11|39.11|39.11|0
1629218280000|2021-08-17 16:38:00|39.12|39.12|39.11|39.11|39.12|39.12|39.11|39.11|0
1629218290000|2021-08-17 16:38:10|39.08|39.08|39.13|39.13|39.13|39.13|39.08|39.08|0
1629218300000|2021-08-17 16:38:20|39.11|39.11|39.12|39.12|39.12|39.12|39.11|39.11|0
1629218310000|2021-08-17 16:38:30|39.15|39.15|39.13|39.13|39.15|39.15|39.13|39.13|0
1629218320000|2021-08-17 16:38:40|39.09|39.09|39.11|39.11|39.11|39.11|39.09|39.09|0
1629218330000|2021-08-17 16:38:50|39.12|39.12|39.11|39.11|39.12|39.12|39.11|39.11|0
1629218340000|2021-08-17 16:39:00|39.19|39.19|39.19|39.19|39.19|39.19|39.19|39.19|0
1629218350000|2021-08-17 16:39:10|39.21|39.21|39.18|39.18|39.21|39.21|39.18|39.18|0
1629218360000|2021-08-17 16:39:20|39.15|39.15|39.15|39.15|39.15|39.15|39.15|39.15|0
1629218390000|2021-08-17 16:39:50|39.14|39.14|39.17|39.17|39.17|39.17|39.14|39.14|0
1629218400000|2021-08-17 16:40:00|39.19|39.19|39.19|39.19|39.19|39.19|39.19|39.19|0
1629218410000|2021-08-17 16:40:10|39.14|39.14|39.11|39.11|39.14|39.14|39.11|39.11|0
1629218420000|2021-08-17 16:40:20|39.12|39.12|39.15|39.15|39.15|39.15|39.12|39.12|0
1629218430000|2021-08-17 16:40:30|39.11|39.11|39.03|39.03|39.11|39.11|39.03|39.03|0
1629218450000|2021-08-17 16:40:50|39.02|39.02|39.02|39.02|39.02|39.02|39.02|39.02|0
1629218460000|2021-08-17 16:41:00|39.03|39.03|39.02|39.02|39.03|39.03|39.02|39.02|0
1629218470000|2021-08-17 16:41:10|38.99|38.99|38.93|38.93|38.99|38.99|38.93|38.93|0
1629218480000|2021-08-17 16:41:20|38.98|38.98|38.98|38.98|38.98|38.98|38.98|38.98|0
1629218490000|2021-08-17 16:41:30|38.99|38.99|38.95|38.95|38.99|38.99|38.95|38.95|0
1629218500000|2021-08-17 16:41:40|38.96|38.96|38.93|38.93|38.96|38.96|38.93|38.93|0
1629218510000|2021-08-17 16:41:50|38.88|38.88|38.78|38.78|38.88|38.88|38.78|38.78|0
1629218520000|2021-08-17 16:42:00|38.81|38.81|38.75|38.75|38.81|38.81|38.75|38.75|0
1629218530000|2021-08-17 16:42:10|38.76|38.76|38.76|38.76|38.76|38.76|38.76|38.76|0
1629218540000|2021-08-17 16:42:20|38.81|38.81|38.81|38.81|38.81|38.81|38.81|38.81|0
1629218550000|2021-08-17 16:42:30|38.91|38.91|38.9|38.9|38.91|38.91|38.9|38.9|0
1629218560000|2021-08-17 16:42:40|38.82|38.82|38.87|38.87|38.87|38.87|38.82|38.82|0
1629218570000|2021-08-17 16:42:50|38.78|38.78|38.79|38.79|38.79|38.79|38.78|38.78|0
1629218580000|2021-08-17 16:43:00|38.78|38.78|38.79|38.79|38.79|38.79|38.78|38.78|0
1629218590000|2021-08-17 16:43:10|38.74|38.74|38.73|38.73|38.74|38.74|38.73|38.73|0
1629218600000|2021-08-17 16:43:20|38.74|38.74|38.63|38.63|38.74|38.74|38.63|38.63|0
1629218610000|2021-08-17 16:43:30|38.61|38.61|38.69|38.69|38.69|38.69|38.61|38.61|0
1629218620000|2021-08-17 16:43:40|38.77|38.77|38.84|38.84|38.84|38.84|38.77|38.77|0
1629218630000|2021-08-17 16:43:50|38.82|38.82|38.82|38.82|38.82|38.82|38.82|38.82|0
1629218640000|2021-08-17 16:44:00|38.85|38.85|38.85|38.85|38.85|38.85|38.85|38.85|0
1629218650000|2021-08-17 16:44:10|38.9|38.9|38.91|38.91|38.91|38.91|38.9|38.9|0
1629218660000|2021-08-17 16:44:20|38.88|38.88|38.91|38.91|38.91|38.91|38.88|38.88|0
1629218670000|2021-08-17 16:44:30|38.92|38.92|38.87|38.87|38.92|38.92|38.87|38.87|0
1629218680000|2021-08-17 16:44:40|38.91|38.91|38.88|38.88|38.91|38.91|38.88|38.88|0
1629218690000|2021-08-17 16:44:50|38.83|38.83|38.87|38.87|38.87|38.87|38.83|38.83|0
1629218700000|2021-08-17 16:45:00|38.8|38.8|38.79|38.79|38.8|38.8|38.79|38.79|0
1629218710000|2021-08-17 16:45:10|38.83|38.83|38.83|38.83|38.83|38.83|38.83|38.83|0
1629218720000|2021-08-17 16:45:20|38.88|38.88|38.87|38.87|38.88|38.88|38.87|38.87|0
1629218730000|2021-08-17 16:45:30|38.83|38.83|38.86|38.86|38.86|38.86|38.83|38.83|0
1629218740000|2021-08-17 16:45:40|38.82|38.82|38.83|38.83|38.83|38.83|38.82|38.82|0
1629218750000|2021-08-17 16:45:50|38.85|38.85|38.88|38.88|38.88|38.88|38.85|38.85|0
1629218760000|2021-08-17 16:46:00|38.9|38.9|38.87|38.87|38.9|38.9|38.87|38.87|0
1629218770000|2021-08-17 16:46:10|38.9|38.9|38.9|38.9|38.9|38.9|38.9|38.9|0
1629218780000|2021-08-17 16:46:20|38.89|38.89|38.83|38.83|38.89|38.89|38.83|38.83|0
1629218790000|2021-08-17 16:46:30|38.86|38.86|38.88|38.88|38.88|38.88|38.86|38.86|0
1629218800000|2021-08-17 16:46:40|38.86|38.86|38.85|38.85|38.86|38.86|38.85|38.85|0
1629218810000|2021-08-17 16:46:50|38.82|38.82|38.82|38.82|38.82|38.82|38.82|38.82|0
1629218820000|2021-08-17 16:47:00|38.88|38.88|38.89|38.89|38.89|38.89|38.88|38.88|0
1629218830000|2021-08-17 16:47:10|38.84|38.84|38.83|38.83|38.84|38.84|38.83|38.83|0
1629218840000|2021-08-17 16:47:20|38.85|38.85|38.85|38.85|38.85|38.85|38.85|38.85|0
1629218850000|2021-08-17 16:47:30|38.83|38.83|38.83|38.83|38.83|38.83|38.83|38.83|0
1629218870000|2021-08-17 16:47:50|38.85|38.85|38.85|38.85|38.85|38.85|38.85|38.85|0
1629218880000|2021-08-17 16:48:00|38.82|38.82|38.83|38.83|38.83|38.83|38.82|38.82|0
1629218890000|2021-08-17 16:48:10|38.8|38.8|38.82|38.82|38.82|38.82|38.8|38.8|0
1629218900000|2021-08-17 16:48:20|38.83|38.83|38.83|38.83|38.83|38.83|38.83|38.83|0
1629218910000|2021-08-17 16:48:30|38.84|38.84|38.83|38.83|38.84|38.84|38.83|38.83|0
1629218920000|2021-08-17 16:48:40|38.8|38.8|38.78|38.78|38.8|38.8|38.78|38.78|0
1629218930000|2021-08-17 16:48:50|38.81|38.81|38.81|38.81|38.81|38.81|38.81|38.81|0
1629218940000|2021-08-17 16:49:00|38.78|38.78|38.7|38.7|38.78|38.78|38.7|38.7|0
1629218950000|2021-08-17 16:49:10|38.72|38.72|38.72|38.72|38.72|38.72|38.72|38.72|0
1629218960000|2021-08-17 16:49:20|38.7|38.7|38.69|38.69|38.7|38.7|38.69|38.69|0
1629218970000|2021-08-17 16:49:30|38.72|38.72|38.72|38.72|38.72|38.72|38.72|38.72|0
1629218980000|2021-08-17 16:49:40|38.69|38.69|38.69|38.69|38.69|38.69|38.69|38.69|0
1629218990000|2021-08-17 16:49:50|38.66|38.66|38.65|38.65|38.66|38.66|38.65|38.65|0
1629219000000|2021-08-17 16:50:00|38.63|38.63|38.62|38.62|38.63|38.63|38.62|38.62|0
1629219010000|2021-08-17 16:50:10|38.65|38.65|38.63|38.63|38.65|38.65|38.63|38.63|0
1629219020000|2021-08-17 16:50:20|38.65|38.65|38.65|38.65|38.65|38.65|38.65|38.65|0
1629219030000|2021-08-17 16:50:30|38.63|38.63|38.64|38.64|38.64|38.64|38.63|38.63|0
1629219040000|2021-08-17 16:50:40|38.63|38.63|38.63|38.63|38.63|38.63|38.63|38.63|0
1629219050000|2021-08-17 16:50:50|38.59|38.59|38.53|38.53|38.59|38.59|38.53|38.53|0
1629219060000|2021-08-17 16:51:00|38.56|38.56|38.55|38.55|38.56|38.56|38.55|38.55|0
1629219070000|2021-08-17 16:51:10|38.59|38.59|38.59|38.59|38.59|38.59|38.59|38.59|0
1629219080000|2021-08-17 16:51:20|38.61|38.61|38.6|38.6|38.61|38.61|38.6|38.6|0
1629219090000|2021-08-17 16:51:30|38.57|38.57|38.57|38.57|38.57|38.57|38.57|38.57|0
1629219100000|2021-08-17 16:51:40|38.53|38.53|38.52|38.52|38.53|38.53|38.52|38.52|0
1629219110000|2021-08-17 16:51:50|38.53|38.53|38.57|38.57|38.57|38.57|38.53|38.53|0
1629219120000|2021-08-17 16:52:00|38.51|38.51|38.56|38.56|38.56|38.56|38.51|38.51|0
1629219130000|2021-08-17 16:52:10|38.5|38.5|38.52|38.52|38.52|38.52|38.5|38.5|0
1629219140000|2021-08-17 16:52:20|38.51|38.51|38.51|38.51|38.51|38.51|38.51|38.51|0
1629219150000|2021-08-17 16:52:30|38.56|38.56|38.51|38.51|38.56|38.56|38.51|38.51|0
1629219160000|2021-08-17 16:52:40|38.5|38.5|38.52|38.52|38.52|38.52|38.5|38.5|0
1629219170000|2021-08-17 16:52:50|38.5|38.5|38.56|38.56|38.56|38.56|38.5|38.5|0
1629219180000|2021-08-17 16:53:00|38.51|38.51|38.51|38.51|38.51|38.51|38.51|38.51|0
1629219190000|2021-08-17 16:53:10|38.5|38.5|38.49|38.49|38.5|38.5|38.49|38.49|0
1629219200000|2021-08-17 16:53:20|38.47|38.47|38.46|38.46|38.47|38.47|38.46|38.46|0
1629219220000|2021-08-17 16:53:40|38.5|38.5|38.48|38.48|38.5|38.5|38.48|38.48|0
1629219230000|2021-08-17 16:53:50|38.5|38.5|38.5|38.5|38.5|38.5|38.5|38.5|0
1629219240000|2021-08-17 16:54:00|38.49|38.49|38.51|38.51|38.51|38.51|38.49|38.49|0
1629219250000|2021-08-17 16:54:10|38.47|38.47|38.47|38.47|38.47|38.47|38.47|38.47|0
1629219260000|2021-08-17 16:54:20|38.48|38.48|38.47|38.47|38.48|38.48|38.47|38.47|0
1629219270000|2021-08-17 16:54:30|38.48|38.48|38.47|38.47|38.48|38.48|38.47|38.47|0
1629219280000|2021-08-17 16:54:40|38.48|38.48|38.48|38.48|38.48|38.48|38.48|38.48|0
1629219290000|2021-08-17 16:54:50|38.51|38.51|38.47|38.47|38.51|38.51|38.47|38.47|0
1629219310000|2021-08-17 16:55:10|38.52|38.52|38.49|38.49|38.52|38.52|38.49|38.49|0
1629219320000|2021-08-17 16:55:20|38.48|38.48|38.51|38.51|38.51|38.51|38.48|38.48|0
1629219330000|2021-08-17 16:55:30|38.54|38.54|38.55|38.55|38.55|38.55|38.54|38.54|0
1629219340000|2021-08-17 16:55:40|38.52|38.52|38.55|38.55|38.55|38.55|38.52|38.52|0
1629219350000|2021-08-17 16:55:50|38.61|38.61|38.58|38.58|38.61|38.61|38.58|38.58|0
1629219370000|2021-08-17 16:56:10|38.64|38.64|38.62|38.62|38.64|38.64|38.62|38.62|0
1629219390000|2021-08-17 16:56:30|38.55|38.55|38.57|38.57|38.57|38.57|38.55|38.55|0
1629219400000|2021-08-17 16:56:40|38.69|38.69|38.73|38.73|38.73|38.73|38.69|38.69|0
1629219410000|2021-08-17 16:56:50|38.7|38.7|38.71|38.71|38.71|38.71|38.7|38.7|0
1629219420000|2021-08-17 16:57:00|38.7|38.7|38.71|38.71|38.71|38.71|38.7|38.7|0
1629219430000|2021-08-17 16:57:10|38.69|38.69|38.62|38.62|38.69|38.69|38.62|38.62|0
1629219440000|2021-08-17 16:57:20|38.68|38.68|38.69|38.69|38.69|38.69|38.68|38.68|0
1629219450000|2021-08-17 16:57:30|38.73|38.73|38.71|38.71|38.73|38.73|38.71|38.71|0
1629219460000|2021-08-17 16:57:40|38.73|38.73|38.64|38.64|38.73|38.73|38.64|38.64|0
1629219470000|2021-08-17 16:57:50|38.65|38.65|38.73|38.73|38.73|38.73|38.65|38.65|0
1629219480000|2021-08-17 16:58:00|38.69|38.69|38.69|38.69|38.69|38.69|38.69|38.69|0
1629219490000|2021-08-17 16:58:10|38.65|38.65|38.65|38.65|38.65|38.65|38.65|38.65|0
1629219510000|2021-08-17 16:58:30|38.67|38.67|38.68|38.68|38.68|38.68|38.67|38.67|0
1629219520000|2021-08-17 16:58:40|38.64|38.64|38.61|38.61|38.64|38.64|38.61|38.61|0
1629219530000|2021-08-17 16:58:50|38.6|38.6|38.59|38.59|38.6|38.6|38.59|38.59|0
1629219550000|2021-08-17 16:59:10|38.6|38.6|38.6|38.6|38.6|38.6|38.6|38.6|0
1629219560000|2021-08-17 16:59:20|38.64|38.64|38.59|38.59|38.64|38.64|38.59|38.59|0
1629219570000|2021-08-17 16:59:30|38.62|38.62|38.68|38.68|38.68|38.68|38.62|38.62|0
1629219580000|2021-08-17 16:59:40|38.61|38.61|38.67|38.67|38.67|38.67|38.61|38.61|0
1629219590000|2021-08-17 16:59:50|38.63|38.63|38.61|38.61|38.63|38.63|38.61|38.61|0
1629219600000|2021-08-17 17:00:00|38.63|38.63|38.57|38.57|38.63|38.63|38.57|38.57|0
1629219610000|2021-08-17 17:00:10|38.58|38.58|38.57|38.57|38.58|38.58|38.57|38.57|0
1629219620000|2021-08-17 17:00:20|38.58|38.58|38.59|38.59|38.59|38.59|38.58|38.58|0
1629219630000|2021-08-17 17:00:30|38.61|38.61|38.67|38.67|38.67|38.67|38.61|38.61|0
1629219640000|2021-08-17 17:00:40|38.63|38.63|38.67|38.67|38.67|38.67|38.63|38.63|0
1629219650000|2021-08-17 17:00:50|38.63|38.63|38.63|38.63|38.63|38.63|38.63|38.63|0
1629219660000|2021-08-17 17:01:00|38.65|38.65|38.62|38.62|38.65|38.65|38.62|38.62|0
1629219680000|2021-08-17 17:01:20|38.61|38.61|38.61|38.61|38.61|38.61|38.61|38.61|0
1629219690000|2021-08-17 17:01:30|38.63|38.63|38.63|38.63|38.63|38.63|38.63|38.63|0
1629219700000|2021-08-17 17:01:40|38.65|38.65|38.64|38.64|38.65|38.65|38.64|38.64|0
1629219710000|2021-08-17 17:01:50|38.73|38.73|38.73|38.73|38.73|38.73|38.73|38.73|0
1629219720000|2021-08-17 17:02:00|38.76|38.76|38.77|38.77|38.77|38.77|38.76|38.76|0
1629219730000|2021-08-17 17:02:10|38.82|38.82|38.85|38.85|38.85|38.85|38.82|38.82|0
1629219740000|2021-08-17 17:02:20|38.86|38.86|38.82|38.82|38.86|38.86|38.82|38.82|0
1629219750000|2021-08-17 17:02:30|38.86|38.86|38.82|38.82|38.86|38.86|38.82|38.82|0
1629219760000|2021-08-17 17:02:40|38.83|38.83|38.83|38.83|38.83|38.83|38.83|38.83|0
1629219770000|2021-08-17 17:02:50|38.82|38.82|38.82|38.82|38.82|38.82|38.82|38.82|0
1629219780000|2021-08-17 17:03:00|38.85|38.85|38.8|38.8|38.85|38.85|38.8|38.8|0
1629219790000|2021-08-17 17:03:10|38.83|38.83|38.87|38.87|38.87|38.87|38.83|38.83|0
1629219800000|2021-08-17 17:03:20|38.79|38.79|38.85|38.85|38.85|38.85|38.79|38.79|0
1629219810000|2021-08-17 17:03:30|38.87|38.87|38.83|38.83|38.87|38.87|38.83|38.83|0
1629219820000|2021-08-17 17:03:40|38.87|38.87|38.82|38.82|38.87|38.87|38.82|38.82|0
1629219830000|2021-08-17 17:03:50|38.86|38.86|38.81|38.81|38.86|38.86|38.81|38.81|0
1629219840000|2021-08-17 17:04:00|38.83|38.83|38.78|38.78|38.83|38.83|38.78|38.78|0
1629219850000|2021-08-17 17:04:10|38.82|38.82|38.78|38.78|38.82|38.82|38.78|38.78|0
1629219860000|2021-08-17 17:04:20|38.81|38.81|38.81|38.81|38.81|38.81|38.81|38.81|0
1629219870000|2021-08-17 17:04:30|38.8|38.8|38.82|38.82|38.82|38.82|38.8|38.8|0
1629219880000|2021-08-17 17:04:40|38.78|38.78|38.78|38.78|38.78|38.78|38.78|38.78|0
1629219890000|2021-08-17 17:04:50|38.82|38.82|38.82|38.82|38.82|38.82|38.82|38.82|0
1629219900000|2021-08-17 17:05:00|38.84|38.84|38.84|38.84|38.84|38.84|38.84|38.84|0
1629219910000|2021-08-17 17:05:10|38.83|38.83|38.84|38.84|38.84|38.84|38.83|38.83|0
1629219920000|2021-08-17 17:05:20|38.82|38.82|38.83|38.83|38.83|38.83|38.82|38.82|0
1629219930000|2021-08-17 17:05:30|38.8|38.8|38.82|38.82|38.82|38.82|38.8|38.8|0
1629219950000|2021-08-17 17:05:50|38.78|38.78|38.78|38.78|38.78|38.78|38.78|38.78|0
1629219960000|2021-08-17 17:06:00|38.79|38.79|38.79|38.79|38.79|38.79|38.79|38.79|0
1629219970000|2021-08-17 17:06:10|38.86|38.86|38.86|38.86|38.86|38.86|38.86|38.86|0
1629219980000|2021-08-17 17:06:20|38.82|38.82|38.86|38.86|38.86|38.86|38.82|38.82|0
1629219990000|2021-08-17 17:06:30|38.79|38.79|38.83|38.83|38.83|38.83|38.79|38.79|0
1629220000000|2021-08-17 17:06:40|38.84|38.84|38.84|38.84|38.84|38.84|38.84|38.84|0
1629220020000|2021-08-17 17:07:00|38.82|38.82|38.84|38.84|38.84|38.84|38.82|38.82|0
1629220030000|2021-08-17 17:07:10|38.85|38.85|38.93|38.93|38.93|38.93|38.85|38.85|0
1629220040000|2021-08-17 17:07:20|38.91|38.91|38.96|38.96|38.96|38.96|38.91|38.91|0
1629220050000|2021-08-17 17:07:30|38.93|38.93|38.93|38.93|38.93|38.93|38.93|38.93|0
1629220060000|2021-08-17 17:07:40|38.98|38.98|38.98|38.98|38.98|38.98|38.98|38.98|0
1629220070000|2021-08-17 17:07:50|38.96|38.96|38.96|38.96|38.96|38.96|38.96|38.96|0
1629220080000|2021-08-17 17:08:00|38.94|38.94|38.94|38.94|38.94|38.94|38.94|38.94|0
1629220090000|2021-08-17 17:08:10|38.97|38.97|38.96|38.96|38.97|38.97|38.96|38.96|0
1629220100000|2021-08-17 17:08:20|38.94|38.94|38.96|38.96|38.96|38.96|38.94|38.94|0
1629220110000|2021-08-17 17:08:30|38.98|38.98|38.91|38.91|38.98|38.98|38.91|38.91|0
1629220120000|2021-08-17 17:08:40|38.93|38.93|38.95|38.95|38.95|38.95|38.93|38.93|0
1629220130000|2021-08-17 17:08:50|38.93|38.93|38.92|38.92|38.93|38.93|38.92|38.92|0
1629220140000|2021-08-17 17:09:00|38.93|38.93|38.89|38.89|38.93|38.93|38.89|38.89|0
1629220150000|2021-08-17 17:09:10|38.94|38.94|38.94|38.94|38.94|38.94|38.94|38.94|0
1629220160000|2021-08-17 17:09:20|39.04|39.04|38.93|38.93|39.04|39.04|38.93|38.93|0
1629220180000|2021-08-17 17:09:40|39.1|39.1|39.13|39.13|39.13|39.13|39.1|39.1|0
1629220190000|2021-08-17 17:09:50|39.07|39.07|39.07|39.07|39.07|39.07|39.07|39.07|0
1629220200000|2021-08-17 17:10:00|39.08|39.08|39.08|39.08|39.08|39.08|39.08|39.08|0
1629220210000|2021-08-17 17:10:10|39.07|39.07|39.06|39.06|39.07|39.07|39.06|39.06|0
1629220220000|2021-08-17 17:10:20|39.03|39.03|39.03|39.03|39.03|39.03|39.03|39.03|0
1629220230000|2021-08-17 17:10:30|39.06|39.06|39.02|39.02|39.06|39.06|39.02|39.02|0
1629220240000|2021-08-17 17:10:40|39.07|39.07|39|39|39.07|39.07|39|39|0
1629220250000|2021-08-17 17:10:50|39.01|39.01|39|39|39.01|39.01|39|39|0
1629220260000|2021-08-17 17:11:00|39.05|39.05|39.02|39.02|39.05|39.05|39.02|39.02|0
1629220270000|2021-08-17 17:11:10|38.98|38.98|38.98|38.98|38.98|38.98|38.98|38.98|0
1629220280000|2021-08-17 17:11:20|39|39|39|39|39|39|39|39|0
1629220290000|2021-08-17 17:11:30|38.98|38.98|39.01|39.01|39.01|39.01|38.98|38.98|0
1629220300000|2021-08-17 17:11:40|39.03|39.03|39.03|39.03|39.03|39.03|39.03|39.03|0
1629220310000|2021-08-17 17:11:50|39.01|39.01|38.98|38.98|39.01|39.01|38.98|38.98|0
1629220320000|2021-08-17 17:12:00|39|39|39|39|39|39|39|39|0
1629220330000|2021-08-17 17:12:10|39.03|39.03|39|39|39.03|39.03|39|39|0
1629220340000|2021-08-17 17:12:20|38.98|38.98|38.94|38.94|38.98|38.98|38.94|38.94|0
1629220350000|2021-08-17 17:12:30|38.98|38.98|38.98|38.98|38.98|38.98|38.98|38.98|0
1629220360000|2021-08-17 17:12:40|38.93|38.93|38.93|38.93|38.93|38.93|38.93|38.93|0
1629220370000|2021-08-17 17:12:50|38.97|38.97|38.97|38.97|38.97|38.97|38.97|38.97|0
1629220380000|2021-08-17 17:13:00|38.94|38.94|38.93|38.93|38.94|38.94|38.93|38.93|0
1629220390000|2021-08-17 17:13:10|38.9|38.9|38.9|38.9|38.9|38.9|38.9|38.9|0
1629220410000|2021-08-17 17:13:30|38.83|38.83|38.92|38.92|38.92|38.92|38.83|38.83|0
1629220420000|2021-08-17 17:13:40|38.85|38.85|38.85|38.85|38.85|38.85|38.85|38.85|0
1629220430000|2021-08-17 17:13:50|38.82|38.82|38.82|38.82|38.82|38.82|38.82|38.82|0
1629220440000|2021-08-17 17:14:00|38.83|38.83|38.79|38.79|38.83|38.83|38.79|38.79|0
1629220450000|2021-08-17 17:14:10|38.78|38.78|38.75|38.75|38.78|38.78|38.75|38.75|0
1629220460000|2021-08-17 17:14:20|38.73|38.73|38.77|38.77|38.77|38.77|38.73|38.73|0
1629220470000|2021-08-17 17:14:30|38.79|38.79|38.81|38.81|38.81|38.81|38.79|38.79|0
1629220480000|2021-08-17 17:14:40|38.78|38.78|38.79|38.79|38.79|38.79|38.78|38.78|0
1629220490000|2021-08-17 17:14:50|38.8|38.8|38.74|38.74|38.8|38.8|38.74|38.74|0
1629220510000|2021-08-17 17:15:10|38.76|38.76|38.78|38.78|38.78|38.78|38.76|38.76|0
1629220520000|2021-08-17 17:15:20|38.85|38.85|38.85|38.85|38.85|38.85|38.85|38.85|0
1629220530000|2021-08-17 17:15:30|38.83|38.83|38.83|38.83|38.83|38.83|38.83|38.83|0
1629220540000|2021-08-17 17:15:40|38.85|38.85|38.82|38.82|38.85|38.85|38.82|38.82|0
1629220550000|2021-08-17 17:15:50|38.83|38.83|38.85|38.85|38.85|38.85|38.83|38.83|0
1629220560000|2021-08-17 17:16:00|38.86|38.86|38.89|38.89|38.89|38.89|38.86|38.86|0
1629220570000|2021-08-17 17:16:10|38.85|38.85|38.82|38.82|38.85|38.85|38.82|38.82|0
1629220590000|2021-08-17 17:16:30|38.81|38.81|38.81|38.81|38.81|38.81|38.81|38.81|0
1629220610000|2021-08-17 17:16:50|38.84|38.84|38.86|38.86|38.86|38.86|38.84|38.84|0
1629220620000|2021-08-17 17:17:00|38.9|38.9|38.9|38.9|38.9|38.9|38.9|38.9|0
1629220630000|2021-08-17 17:17:10|38.93|38.93|38.9|38.9|38.93|38.93|38.9|38.9|0
1629220640000|2021-08-17 17:17:20|38.91|38.91|38.95|38.95|38.95|38.95|38.91|38.91|0
1629220650000|2021-08-17 17:17:30|38.98|38.98|38.86|38.86|38.98|38.98|38.86|38.86|0
1629220660000|2021-08-17 17:17:40|38.92|38.92|38.93|38.93|38.93|38.93|38.92|38.92|0
1629220670000|2021-08-17 17:17:50|38.95|38.95|38.95|38.95|38.95|38.95|38.95|38.95|0
1629220680000|2021-08-17 17:18:00|38.96|38.96|38.93|38.93|38.96|38.96|38.93|38.93|0
1629220690000|2021-08-17 17:18:10|38.88|38.88|38.92|38.92|38.92|38.92|38.88|38.88|0
1629220700000|2021-08-17 17:18:20|38.94|38.94|38.98|38.98|38.98|38.98|38.94|38.94|0
1629220710000|2021-08-17 17:18:30|38.95|38.95|38.93|38.93|38.95|38.95|38.93|38.93|0
1629220720000|2021-08-17 17:18:40|38.97|38.97|38.97|38.97|38.97|38.97|38.97|38.97|0
1629220730000|2021-08-17 17:18:50|38.88|38.88|38.93|38.93|38.93|38.93|38.88|38.88|0
1629220740000|2021-08-17 17:19:00|38.88|38.88|38.88|38.88|38.88|38.88|38.88|38.88|0
1629220750000|2021-08-17 17:19:10|38.89|38.89|38.89|38.89|38.89|38.89|38.89|38.89|0
1629220760000|2021-08-17 17:19:20|38.88|38.88|38.87|38.87|38.88|38.88|38.87|38.87|0
1629220770000|2021-08-17 17:19:30|38.93|38.93|38.93|38.93|38.93|38.93|38.93|38.93|0
1629220780000|2021-08-17 17:19:40|38.91|38.91|38.91|38.91|38.91|38.91|38.91|38.91|0
1629220790000|2021-08-17 17:19:50|38.93|38.93|38.87|38.87|38.93|38.93|38.87|38.87|0
1629220800000|2021-08-17 17:20:00|38.86|38.86|38.9|38.9|38.9|38.9|38.86|38.86|0
1629220830000|2021-08-17 17:20:30|38.88|38.88|38.88|38.88|38.88|38.88|38.88|38.88|0
1629220840000|2021-08-17 17:20:40|38.86|38.86|38.89|38.89|38.89|38.89|38.86|38.86|0
1629220850000|2021-08-17 17:20:50|38.92|38.92|38.9|38.9|38.92|38.92|38.9|38.9|0
1629220860000|2021-08-17 17:21:00|38.91|38.91|38.92|38.92|38.92|38.92|38.91|38.91|0
1629220870000|2021-08-17 17:21:10|38.93|38.93|38.93|38.93|38.93|38.93|38.93|38.93|0
1629220880000|2021-08-17 17:21:20|38.88|38.88|38.91|38.91|38.91|38.91|38.88|38.88|0
1629220890000|2021-08-17 17:21:30|38.9|38.9|38.9|38.9|38.9|38.9|38.9|38.9|0
1629220900000|2021-08-17 17:21:40|38.88|38.88|38.88|38.88|38.88|38.88|38.88|38.88|0
1629220920000|2021-08-17 17:22:00|38.89|38.89|38.88|38.88|38.89|38.89|38.88|38.88|0
1629220930000|2021-08-17 17:22:10|38.93|38.93|38.93|38.93|38.93|38.93|38.93|38.93|0
1629220940000|2021-08-17 17:22:20|38.98|38.98|38.98|38.98|38.98|38.98|38.98|38.98|0
1629220960000|2021-08-17 17:22:40|38.97|38.97|38.98|38.98|38.98|38.98|38.97|38.97|0
1629220970000|2021-08-17 17:22:50|39.02|39.02|39|39|39.02|39.02|39|39|0
1629220980000|2021-08-17 17:23:00|39.02|39.02|39.03|39.03|39.03|39.03|39.02|39.02|0
1629220990000|2021-08-17 17:23:10|38.98|38.98|39|39|39|39|38.98|38.98|0
1629221000000|2021-08-17 17:23:20|39.01|39.01|39.01|39.01|39.01|39.01|39.01|39.01|0
1629221010000|2021-08-17 17:23:30|39.03|39.03|39.02|39.02|39.03|39.03|39.02|39.02|0
1629221020000|2021-08-17 17:23:40|38.99|38.99|38.99|38.99|38.99|38.99|38.99|38.99|0
1629221030000|2021-08-17 17:23:50|39.01|39.01|38.99|38.99|39.01|39.01|38.99|38.99|0
1629221040000|2021-08-17 17:24:00|39|39|38.98|38.98|39|39|38.98|38.98|0
1629221050000|2021-08-17 17:24:10|39.03|39.03|39.03|39.03|39.03|39.03|39.03|39.03|0
1629221060000|2021-08-17 17:24:20|39.02|39.02|39.05|39.05|39.05|39.05|39.02|39.02|0
1629221070000|2021-08-17 17:24:30|39.03|39.03|38.99|38.99|39.03|39.03|38.99|38.99|0
1629221080000|2021-08-17 17:24:40|39.03|39.03|38.99|38.99|39.03|39.03|38.99|38.99|0
1629221090000|2021-08-17 17:24:50|39.03|39.03|39.06|39.06|39.06|39.06|39.03|39.03|0
1629221100000|2021-08-17 17:25:00|38.98|38.98|39.06|39.06|39.06|39.06|38.98|38.98|0
1629221110000|2021-08-17 17:25:10|38.99|38.99|38.98|38.98|38.99|38.99|38.98|38.98|0
1629221120000|2021-08-17 17:25:20|39.03|39.03|39.03|39.03|39.03|39.03|39.03|39.03|0
1629221140000|2021-08-17 17:25:40|39.02|39.02|39.02|39.02|39.02|39.02|39.02|39.02|0
1629221150000|2021-08-17 17:25:50|39.03|39.03|39.03|39.03|39.03|39.03|39.03|39.03|0
1629221160000|2021-08-17 17:26:00|39|39|39|39|39|39|39|39|0
1629221180000|2021-08-17 17:26:20|39.01|39.01|39.01|39.01|39.01|39.01|39.01|39.01|0
1629221190000|2021-08-17 17:26:30|39.03|39.03|38.98|38.98|39.03|39.03|38.98|38.98|0
1629221210000|2021-08-17 17:26:50|39.02|39.02|39.02|39.02|39.02|39.02|39.02|39.02|0
1629221220000|2021-08-17 17:27:00|39.06|39.06|39.06|39.06|39.06|39.06|39.06|39.06|0
1629221240000|2021-08-17 17:27:20|39.01|39.01|39.01|39.01|39.01|39.01|39.01|39.01|0
1629221250000|2021-08-17 17:27:30|38.98|38.98|39.06|39.06|39.06|39.06|38.98|38.98|0
1629221260000|2021-08-17 17:27:40|38.98|38.98|39.06|39.06|39.06|39.06|38.98|38.98|0
1629221270000|2021-08-17 17:27:50|38.99|38.99|39.02|39.02|39.02|39.02|38.99|38.99|0
1629221280000|2021-08-17 17:28:00|39.03|39.03|39.03|39.03|39.03|39.03|39.03|39.03|0
1629221290000|2021-08-17 17:28:10|39.14|39.14|39.18|39.18|39.18|39.18|39.14|39.14|0
1629221300000|2021-08-17 17:28:20|39.19|39.19|39.17|39.17|39.19|39.19|39.17|39.17|0
1629221310000|2021-08-17 17:28:30|39.19|39.19|39.21|39.21|39.21|39.21|39.19|39.19|0
1629221320000|2021-08-17 17:28:40|39.18|39.18|39.18|39.18|39.18|39.18|39.18|39.18|0
1629221330000|2021-08-17 17:28:50|39.14|39.14|39.14|39.14|39.14|39.14|39.14|39.14|0
1629221340000|2021-08-17 17:29:00|39.1|39.1|39.16|39.16|39.16|39.16|39.1|39.1|0
1629221350000|2021-08-17 17:29:10|39.17|39.17|39.18|39.18|39.18|39.18|39.17|39.17|0
1629221360000|2021-08-17 17:29:20|39.17|39.17|39.18|39.18|39.18|39.18|39.17|39.17|0
1629221370000|2021-08-17 17:29:30|39.2|39.2|39.2|39.2|39.2|39.2|39.2|39.2|0
1629221380000|2021-08-17 17:29:40|39.18|39.18|39.19|39.19|39.19|39.19|39.18|39.18|0
1629221390000|2021-08-17 17:29:50|39.2|39.2|39.23|39.23|39.23|39.23|39.2|39.2|0
1629221400000|2021-08-17 17:30:00|39.16|39.16|39.16|39.16|39.16|39.16|39.16|39.16|0
1629221410000|2021-08-17 17:30:10|39.18|39.18|39.18|39.18|39.18|39.18|39.18|39.18|0
1629221420000|2021-08-17 17:30:20|39.14|39.14|39.14|39.14|39.14|39.14|39.14|39.14|0
1629221430000|2021-08-17 17:30:30|39.21|39.21|39.21|39.21|39.21|39.21|39.21|39.21|0
1629221440000|2021-08-17 17:30:40|39.17|39.17|39.07|39.07|39.17|39.17|39.07|39.07|0
1629221450000|2021-08-17 17:30:50|39.09|39.09|39.07|39.07|39.09|39.09|39.07|39.07|0
1629221460000|2021-08-17 17:31:00|39|39|39.13|39.13|39.13|39.13|39|39|0
1629221480000|2021-08-17 17:31:20|39.09|39.09|39.09|39.09|39.09|39.09|39.09|39.09|0
1629221490000|2021-08-17 17:31:30|39.15|39.15|39.1|39.1|39.15|39.15|39.1|39.1|0
1629221500000|2021-08-17 17:31:40|39.14|39.14|39|39|39.14|39.14|39|39|0
1629221510000|2021-08-17 17:31:50|39.08|39.08|39.13|39.13|39.13|39.13|39.08|39.08|0
1629221520000|2021-08-17 17:32:00|39.04|39.04|39.04|39.04|39.04|39.04|39.04|39.04|0
1629221530000|2021-08-17 17:32:10|39.1|39.1|38.96|38.96|39.1|39.1|38.96|38.96|0
1629221550000|2021-08-17 17:32:30|39.11|39.11|39.03|39.03|39.11|39.11|39.03|39.03|0
1629221560000|2021-08-17 17:32:40|38.95|38.95|38.93|38.93|38.95|38.95|38.93|38.93|0
1629221570000|2021-08-17 17:32:50|38.95|38.95|38.96|38.96|38.96|38.96|38.95|38.95|0
1629221580000|2021-08-17 17:33:00|38.99|38.99|38.99|38.99|38.99|38.99|38.99|38.99|0
1629221590000|2021-08-17 17:33:10|38.98|38.98|38.94|38.94|38.98|38.98|38.94|38.94|0
1629221620000|2021-08-17 17:33:40|38.91|38.91|38.98|38.98|38.98|38.98|38.91|38.91|0
1629221630000|2021-08-17 17:33:50|38.93|38.93|38.93|38.93|38.93|38.93|38.93|38.93|0
1629221640000|2021-08-17 17:34:00|38.9|38.9|38.94|38.94|38.94|38.94|38.9|38.9|0
1629221650000|2021-08-17 17:34:10|39.01|39.01|39.01|39.01|39.01|39.01|39.01|39.01|0
1629221660000|2021-08-17 17:34:20|38.98|38.98|38.98|38.98|38.98|38.98|38.98|38.98|0
1629221670000|2021-08-17 17:34:30|39.01|39.01|39.05|39.05|39.05|39.05|39.01|39.01|0
1629221690000|2021-08-17 17:34:50|39.08|39.08|39.06|39.06|39.08|39.08|39.06|39.06|0
1629221700000|2021-08-17 17:35:00|39.09|39.09|39.09|39.09|39.09|39.09|39.09|39.09|0
1629221710000|2021-08-17 17:35:10|39.06|39.06|39.04|39.04|39.06|39.06|39.04|39.04|0
1629221720000|2021-08-17 17:35:20|39.08|39.08|39.08|39.08|39.08|39.08|39.08|39.08|0
1629221730000|2021-08-17 17:35:30|39.06|39.06|39.06|39.06|39.06|39.06|39.06|39.06|0
1629221750000|2021-08-17 17:35:50|39.03|39.03|39.03|39.03|39.03|39.03|39.03|39.03|0
1629221760000|2021-08-17 17:36:00|38.95|38.95|38.95|38.95|38.95|38.95|38.95|38.95|0
1629221770000|2021-08-17 17:36:10|38.98|38.98|38.98|38.98|38.98|38.98|38.98|38.98|0
1629221780000|2021-08-17 17:36:20|38.97|38.97|38.97|38.97|38.97|38.97|38.97|38.97|0
1629221790000|2021-08-17 17:36:30|38.93|38.93|38.93|38.93|38.93|38.93|38.93|38.93|0
1629221800000|2021-08-17 17:36:40|38.98|38.98|38.98|38.98|38.98|38.98|38.98|38.98|0
1629221810000|2021-08-17 17:36:50|38.94|38.94|38.94|38.94|38.94|38.94|38.94|38.94|0
1629221830000|2021-08-17 17:37:10|38.93|38.93|38.94|38.94|38.94|38.94|38.93|38.93|0
1629221840000|2021-08-17 17:37:20|38.89|38.89|38.93|38.93|38.93|38.93|38.89|38.89|0
1629221850000|2021-08-17 17:37:30|38.92|38.92|38.96|38.96|38.96|38.96|38.92|38.92|0
1629221860000|2021-08-17 17:37:40|38.89|38.89|38.94|38.94|38.94|38.94|38.89|38.89|0
1629221870000|2021-08-17 17:37:50|38.89|38.89|38.89|38.89|38.89|38.89|38.89|38.89|0
1629221880000|2021-08-17 17:38:00|38.9|38.9|38.94|38.94|38.94|38.94|38.9|38.9|0
1629221890000|2021-08-17 17:38:10|38.91|38.91|38.92|38.92|38.92|38.92|38.91|38.91|0
1629221900000|2021-08-17 17:38:20|38.91|38.91|38.91|38.91|38.91|38.91|38.91|38.91|0
1629221910000|2021-08-17 17:38:30|38.93|38.93|38.93|38.93|38.93|38.93|38.93|38.93|0
1629221930000|2021-08-17 17:38:50|38.91|38.91|38.88|38.88|38.91|38.91|38.88|38.88|0
1629221940000|2021-08-17 17:39:00|38.86|38.86|38.86|38.86|38.86|38.86|38.86|38.86|0
1629221960000|2021-08-17 17:39:20|38.87|38.87|38.87|38.87|38.87|38.87|38.87|38.87|0
1629221970000|2021-08-17 17:39:30|38.81|38.81|38.86|38.86|38.86|38.86|38.81|38.81|0
1629221980000|2021-08-17 17:39:40|38.82|38.82|38.82|38.82|38.82|38.82|38.82|38.82|0
1629221990000|2021-08-17 17:39:50|38.8|38.8|38.8|38.8|38.8|38.8|38.8|38.8|0
1629222000000|2021-08-17 17:40:00|38.79|38.79|38.79|38.79|38.79|38.79|38.79|38.79|0
1629222010000|2021-08-17 17:40:10|38.88|38.88|38.88|38.88|38.88|38.88|38.88|38.88|0
1629222020000|2021-08-17 17:40:20|38.83|38.83|38.83|38.83|38.83|38.83|38.83|38.83|0
1629222030000|2021-08-17 17:40:30|38.8|38.8|38.8|38.8|38.8|38.8|38.8|38.8|0
1629222040000|2021-08-17 17:40:40|38.85|38.85|38.79|38.79|38.85|38.85|38.79|38.79|0
1629222050000|2021-08-17 17:40:50|38.85|38.85|38.82|38.82|38.85|38.85|38.82|38.82|0
1629222060000|2021-08-17 17:41:00|38.79|38.79|38.82|38.82|38.82|38.82|38.79|38.79|0
1629222070000|2021-08-17 17:41:10|38.79|38.79|38.79|38.79|38.79|38.79|38.79|38.79|0
1629222080000|2021-08-17 17:41:20|38.82|38.82|38.82|38.82|38.82|38.82|38.82|38.82|0
1629222090000|2021-08-17 17:41:30|38.84|38.84|38.84|38.84|38.84|38.84|38.84|38.84|0
1629222100000|2021-08-17 17:41:40|38.82|38.82|38.82|38.82|38.82|38.82|38.82|38.82|0
1629222110000|2021-08-17 17:41:50|38.84|38.84|38.78|38.78|38.84|38.84|38.78|38.78|0
1629222120000|2021-08-17 17:42:00|38.74|38.74|38.74|38.74|38.74|38.74|38.74|38.74|0
1629222130000|2021-08-17 17:42:10|38.78|38.78|38.78|38.78|38.78|38.78|38.78|38.78|0
1629222140000|2021-08-17 17:42:20|38.72|38.72|38.7|38.7|38.72|38.72|38.7|38.7|0
1629222150000|2021-08-17 17:42:30|38.71|38.71|38.73|38.73|38.73|38.73|38.71|38.71|0
1629222160000|2021-08-17 17:42:40|38.77|38.77|38.77|38.77|38.77|38.77|38.77|38.77|0
1629222170000|2021-08-17 17:42:50|38.75|38.75|38.74|38.74|38.75|38.75|38.74|38.74|0
1629222190000|2021-08-17 17:43:10|38.79|38.79|38.79|38.79|38.79|38.79|38.79|38.79|0
1629222200000|2021-08-17 17:43:20|38.8|38.8|38.81|38.81|38.81|38.81|38.8|38.8|0
1629222210000|2021-08-17 17:43:30|38.78|38.78|38.82|38.82|38.82|38.82|38.78|38.78|0
1629222220000|2021-08-17 17:43:40|38.84|38.84|38.81|38.81|38.84|38.84|38.81|38.81|0
1629222260000|2021-08-17 17:44:20|38.78|38.78|38.78|38.78|38.78|38.78|38.78|38.78|0
1629222280000|2021-08-17 17:44:40|38.79|38.79|38.82|38.82|38.82|38.82|38.79|38.79|0
1629222290000|2021-08-17 17:44:50|38.77|38.77|38.71|38.71|38.77|38.77|38.71|38.71|0
1629222300000|2021-08-17 17:45:00|38.69|38.69|38.71|38.71|38.71|38.71|38.69|38.69|0
1629222310000|2021-08-17 17:45:10|38.7|38.7|38.7|38.7|38.7|38.7|38.7|38.7|0
1629222320000|2021-08-17 17:45:20|38.69|38.69|38.63|38.63|38.69|38.69|38.63|38.63|0
1629222330000|2021-08-17 17:45:30|38.6|38.6|38.57|38.57|38.6|38.6|38.57|38.57|0
1629222350000|2021-08-17 17:45:50|38.59|38.59|38.6|38.6|38.6|38.6|38.59|38.59|0
1629222360000|2021-08-17 17:46:00|38.59|38.59|38.55|38.55|38.59|38.59|38.55|38.55|0
1629222370000|2021-08-17 17:46:10|38.57|38.57|38.57|38.57|38.57|38.57|38.57|38.57|0
1629222380000|2021-08-17 17:46:20|38.59|38.59|38.61|38.61|38.61|38.61|38.59|38.59|0
1629222390000|2021-08-17 17:46:30|38.63|38.63|38.63|38.63|38.63|38.63|38.63|38.63|0
1629222400000|2021-08-17 17:46:40|38.62|38.62|38.62|38.62|38.62|38.62|38.62|38.62|0
1629222410000|2021-08-17 17:46:50|38.63|38.63|38.57|38.57|38.63|38.63|38.57|38.57|0
1629222420000|2021-08-17 17:47:00|38.61|38.61|38.63|38.63|38.63|38.63|38.61|38.61|0
1629222430000|2021-08-17 17:47:10|38.64|38.64|38.7|38.7|38.7|38.7|38.64|38.64|0
1629222440000|2021-08-17 17:47:20|38.65|38.65|38.65|38.65|38.65|38.65|38.65|38.65|0
1629222450000|2021-08-17 17:47:30|38.64|38.64|38.64|38.64|38.64|38.64|38.64|38.64|0
1629222460000|2021-08-17 17:47:40|38.69|38.69|38.64|38.64|38.69|38.69|38.64|38.64|0
1629222470000|2021-08-17 17:47:50|38.61|38.61|38.64|38.64|38.64|38.64|38.61|38.61|0
1629222480000|2021-08-17 17:48:00|38.61|38.61|38.63|38.63|38.63|38.63|38.61|38.61|0
1629222500000|2021-08-17 17:48:20|38.64|38.64|38.64|38.64|38.64|38.64|38.64|38.64|0
1629222520000|2021-08-17 17:48:40|38.65|38.65|38.61|38.61|38.65|38.65|38.61|38.61|0
1629222530000|2021-08-17 17:48:50|38.66|38.66|38.63|38.63|38.66|38.66|38.63|38.63|0
1629222550000|2021-08-17 17:49:10|38.61|38.61|38.61|38.61|38.61|38.61|38.61|38.61|0
1629222560000|2021-08-17 17:49:20|38.62|38.62|38.62|38.62|38.62|38.62|38.62|38.62|0
1629222570000|2021-08-17 17:49:30|38.65|38.65|38.65|38.65|38.65|38.65|38.65|38.65|0
1629222580000|2021-08-17 17:49:40|38.63|38.63|38.64|38.64|38.64|38.64|38.63|38.63|0
1629222590000|2021-08-17 17:49:50|38.61|38.61|38.61|38.61|38.61|38.61|38.61|38.61|0
1629222600000|2021-08-17 17:50:00|38.64|38.64|38.61|38.61|38.64|38.64|38.61|38.61|0
1629222610000|2021-08-17 17:50:10|38.64|38.64|38.61|38.61|38.64|38.64|38.61|38.61|0
1629222620000|2021-08-17 17:50:20|38.65|38.65|38.65|38.65|38.65|38.65|38.65|38.65|0
1629222630000|2021-08-17 17:50:30|38.6|38.6|38.62|38.62|38.62|38.62|38.6|38.6|0
1629222640000|2021-08-17 17:50:40|38.6|38.6|38.6|38.6|38.6|38.6|38.6|38.6|0
1629222650000|2021-08-17 17:50:50|38.65|38.65|38.62|38.62|38.65|38.65|38.62|38.62|0
1629222670000|2021-08-17 17:51:10|38.59|38.59|38.58|38.58|38.59|38.59|38.58|38.58|0
1629222680000|2021-08-17 17:51:20|38.6|38.6|38.6|38.6|38.6|38.6|38.6|38.6|0
1629222690000|2021-08-17 17:51:30|38.63|38.63|38.6|38.6|38.63|38.63|38.6|38.6|0
1629222700000|2021-08-17 17:51:40|38.62|38.62|38.63|38.63|38.63|38.63|38.62|38.62|0
1629222710000|2021-08-17 17:51:50|38.64|38.64|38.65|38.65|38.65|38.65|38.64|38.64|0
1629222720000|2021-08-17 17:52:00|38.68|38.68|38.65|38.65|38.68|38.68|38.65|38.65|0
1629222730000|2021-08-17 17:52:10|38.71|38.71|38.64|38.64|38.71|38.71|38.64|38.64|0
1629222740000|2021-08-17 17:52:20|38.67|38.67|38.67|38.67|38.67|38.67|38.67|38.67|0
1629222750000|2021-08-17 17:52:30|38.72|38.72|38.69|38.69|38.72|38.72|38.69|38.69|0
1629222760000|2021-08-17 17:52:40|38.7|38.7|38.77|38.77|38.77|38.77|38.7|38.7|0
1629222770000|2021-08-17 17:52:50|38.83|38.83|38.82|38.82|38.83|38.83|38.82|38.82|0
1629222780000|2021-08-17 17:53:00|38.86|38.86|38.86|38.86|38.86|38.86|38.86|38.86|0
1629222790000|2021-08-17 17:53:10|38.84|38.84|38.79|38.79|38.84|38.84|38.79|38.79|0
1629222800000|2021-08-17 17:53:20|38.85|38.85|38.85|38.85|38.85|38.85|38.85|38.85|0
1629222810000|2021-08-17 17:53:30|38.86|38.86|38.82|38.82|38.86|38.86|38.82|38.82|0
1629222820000|2021-08-17 17:53:40|38.85|38.85|38.86|38.86|38.86|38.86|38.85|38.85|0
1629222830000|2021-08-17 17:53:50|38.88|38.88|38.88|38.88|38.88|38.88|38.88|38.88|0
1629222840000|2021-08-17 17:54:00|38.89|38.89|38.86|38.86|38.89|38.89|38.86|38.86|0
1629222850000|2021-08-17 17:54:10|38.9|38.9|38.9|38.9|38.9|38.9|38.9|38.9|0
1629222860000|2021-08-17 17:54:20|38.82|38.82|38.89|38.89|38.89|38.89|38.82|38.82|0
1629222870000|2021-08-17 17:54:30|38.85|38.85|38.85|38.85|38.85|38.85|38.85|38.85|0
1629222880000|2021-08-17 17:54:40|38.82|38.82|38.82|38.82|38.82|38.82|38.82|38.82|0
1629222890000|2021-08-17 17:54:50|38.83|38.83|38.83|38.83|38.83|38.83|38.83|38.83|0
1629222900000|2021-08-17 17:55:00|38.9|38.9|38.9|38.9|38.9|38.9|38.9|38.9|0
1629222910000|2021-08-17 17:55:10|38.88|38.88|38.96|38.96|38.96|38.96|38.88|38.88|0
1629222920000|2021-08-17 17:55:20|38.98|38.98|39.02|39.02|39.02|39.02|38.98|38.98|0
1629222930000|2021-08-17 17:55:30|39|39|39.02|39.02|39.02|39.02|39|39|0
1629222950000|2021-08-17 17:55:50|38.98|38.98|38.99|38.99|38.99|38.99|38.98|38.98|0
1629222960000|2021-08-17 17:56:00|38.97|38.97|38.94|38.94|38.97|38.97|38.94|38.94|0
1629222980000|2021-08-17 17:56:20|38.98|38.98|38.98|38.98|38.98|38.98|38.98|38.98|0
1629223000000|2021-08-17 17:56:40|38.94|38.94|38.93|38.93|38.94|38.94|38.93|38.93|0
1629223010000|2021-08-17 17:56:50|38.95|38.95|38.94|38.94|38.95|38.95|38.94|38.94|0
1629223020000|2021-08-17 17:57:00|38.98|38.98|38.96|38.96|38.98|38.98|38.96|38.96|0
1629223030000|2021-08-17 17:57:10|38.92|38.92|38.97|38.97|38.97|38.97|38.92|38.92|0
1629223040000|2021-08-17 17:57:20|38.88|38.88|38.88|38.88|38.88|38.88|38.88|38.88|0
1629223050000|2021-08-17 17:57:30|38.94|38.94|38.91|38.91|38.94|38.94|38.91|38.91|0
1629223060000|2021-08-17 17:57:40|38.94|38.94|38.94|38.94|38.94|38.94|38.94|38.94|0
1629223080000|2021-08-17 17:58:00|38.92|38.92|38.88|38.88|38.92|38.92|38.88|38.88|0
1629223100000|2021-08-17 17:58:20|38.91|38.91|38.91|38.91|38.91|38.91|38.91|38.91|0
1629223110000|2021-08-17 17:58:30|38.93|38.93|38.93|38.93|38.93|38.93|38.93|38.93|0
1629223120000|2021-08-17 17:58:40|38.88|38.88|38.88|38.88|38.88|38.88|38.88|38.88|0
1629223130000|2021-08-17 17:58:50|38.89|38.89|38.89|38.89|38.89|38.89|38.89|38.89|0
1629223150000|2021-08-17 17:59:10|38.88|38.88|38.88|38.88|38.88|38.88|38.88|38.88|0
1629223160000|2021-08-17 17:59:20|38.94|38.94|38.92|38.92|38.94|38.94|38.92|38.92|0
1629223170000|2021-08-17 17:59:30|38.98|38.98|38.98|38.98|38.98|38.98|38.98|38.98|0
1629223180000|2021-08-17 17:59:40|38.89|38.89|38.93|38.93|38.93|38.93|38.89|38.89|0
1629223190000|2021-08-17 17:59:50|38.97|38.97|38.97|38.97|38.97|38.97|38.97|38.97|0
1629223210000|2021-08-17 18:00:10|38.98|38.98|38.98|38.98|38.98|38.98|38.98|38.98|0
1629223220000|2021-08-17 18:00:20|38.92|38.92|38.92|38.92|38.92|38.92|38.92|38.92|0
1629223230000|2021-08-17 18:00:30|38.96|38.96|38.88|38.88|38.96|38.96|38.88|38.88|0
1629223240000|2021-08-17 18:00:40|38.91|38.91|38.91|38.91|38.91|38.91|38.91|38.91|0
1629223260000|2021-08-17 18:01:00|38.95|38.95|38.94|38.94|38.95|38.95|38.94|38.94|0
1629223270000|2021-08-17 18:01:10|38.98|38.98|38.98|38.98|38.98|38.98|38.98|38.98|0
1629223290000|2021-08-17 18:01:30|38.96|38.96|38.93|38.93|38.96|38.96|38.93|38.93|0
1629223300000|2021-08-17 18:01:40|38.98|38.98|38.96|38.96|38.98|38.98|38.96|38.96|0
1629223310000|2021-08-17 18:01:50|38.93|38.93|38.93|38.93|38.93|38.93|38.93|38.93|0
1629223320000|2021-08-17 18:02:00|38.9|38.9|38.9|38.9|38.9|38.9|38.9|38.9|0
1629223330000|2021-08-17 18:02:10|38.88|38.88|38.86|38.86|38.88|38.88|38.86|38.86|0
1629223340000|2021-08-17 18:02:20|38.93|38.93|38.88|38.88|38.93|38.93|38.88|38.88|0
1629223350000|2021-08-17 18:02:30|38.89|38.89|38.89|38.89|38.89|38.89|38.89|38.89|0
1629223360000|2021-08-17 18:02:40|38.91|38.91|38.95|38.95|38.95|38.95|38.91|38.91|0
1629223370000|2021-08-17 18:02:50|38.93|38.93|38.89|38.89|38.93|38.93|38.89|38.89|0
1629223380000|2021-08-17 18:03:00|38.92|38.92|38.92|38.92|38.92|38.92|38.92|38.92|0
1629223400000|2021-08-17 18:03:20|38.95|38.95|38.95|38.95|38.95|38.95|38.95|38.95|0
1629223410000|2021-08-17 18:03:30|38.92|38.92|38.98|38.98|38.98|38.98|38.92|38.92|0
1629223420000|2021-08-17 18:03:40|38.94|38.94|38.91|38.91|38.94|38.94|38.91|38.91|0
1629223430000|2021-08-17 18:03:50|38.92|38.92|38.92|38.92|38.92|38.92|38.92|38.92|0
1629223440000|2021-08-17 18:04:00|38.93|38.93|38.93|38.93|38.93|38.93|38.93|38.93|0
1629223450000|2021-08-17 18:04:10|38.91|38.91|38.91|38.91|38.91|38.91|38.91|38.91|0
1629223460000|2021-08-17 18:04:20|38.88|38.88|38.88|38.88|38.88|38.88|38.88|38.88|0
1629223470000|2021-08-17 18:04:30|38.95|38.95|38.98|38.98|38.98|38.98|38.95|38.95|0
1629223500000|2021-08-17 18:05:00|38.99|38.99|38.88|38.88|38.99|38.99|38.88|38.88|0
1629223530000|2021-08-17 18:05:30|38.96|38.96|38.98|38.98|38.98|38.98|38.96|38.96|0
1629223540000|2021-08-17 18:05:40|38.92|38.92|38.96|38.96|38.96|38.96|38.92|38.92|0
1629223550000|2021-08-17 18:05:50|38.9|38.9|38.9|38.9|38.9|38.9|38.9|38.9|0
1629223560000|2021-08-17 18:06:00|38.93|38.93|38.93|38.93|38.93|38.93|38.93|38.93|0
1629223570000|2021-08-17 18:06:10|38.96|38.96|38.96|38.96|38.96|38.96|38.96|38.96|0
1629223580000|2021-08-17 18:06:20|38.98|38.98|38.98|38.98|38.98|38.98|38.98|38.98|0
1629223590000|2021-08-17 18:06:30|38.96|38.96|38.96|38.96|38.96|38.96|38.96|38.96|0
1629223600000|2021-08-17 18:06:40|38.92|38.92|38.97|38.97|38.97|38.97|38.92|38.92|0
1629223610000|2021-08-17 18:06:50|38.91|38.91|38.94|38.94|38.94|38.94|38.91|38.91|0
1629223620000|2021-08-17 18:07:00|38.91|38.91|38.96|38.96|38.96|38.96|38.91|38.91|0
1629223630000|2021-08-17 18:07:10|38.95|38.95|38.91|38.91|38.95|38.95|38.91|38.91|0
1629223640000|2021-08-17 18:07:20|38.96|38.96|38.94|38.94|38.96|38.96|38.94|38.94|0
1629223650000|2021-08-17 18:07:30|38.93|38.93|38.93|38.93|38.93|38.93|38.93|38.93|0
1629223660000|2021-08-17 18:07:40|39.01|39.01|39.01|39.01|39.01|39.01|39.01|39.01|0
1629223670000|2021-08-17 18:07:50|38.99|38.99|38.99|38.99|38.99|38.99|38.99|38.99|0
1629223680000|2021-08-17 18:08:00|38.98|38.98|38.98|38.98|38.98|38.98|38.98|38.98|0
1629223700000|2021-08-17 18:08:20|39.02|39.02|38.98|38.98|39.02|39.02|38.98|38.98|0
1629223710000|2021-08-17 18:08:30|39.02|39.02|39.02|39.02|39.02|39.02|39.02|39.02|0
1629223720000|2021-08-17 18:08:40|38.98|38.98|38.98|38.98|38.98|38.98|38.98|38.98|0
1629223730000|2021-08-17 18:08:50|39.02|39.02|39.02|39.02|39.02|39.02|39.02|39.02|0
1629223740000|2021-08-17 18:09:00|39.06|39.06|39.04|39.04|39.06|39.06|39.04|39.04|0
1629223750000|2021-08-17 18:09:10|39.02|39.02|39.02|39.02|39.02|39.02|39.02|39.02|0
1629223760000|2021-08-17 18:09:20|39.03|39.03|39.03|39.03|39.03|39.03|39.03|39.03|0
1629223770000|2021-08-17 18:09:30|39.06|39.06|39.04|39.04|39.06|39.06|39.04|39.04|0
1629223780000|2021-08-17 18:09:40|38.99|38.99|39|39|39|39|38.99|38.99|0
1629223790000|2021-08-17 18:09:50|39.03|39.03|39.03|39.03|39.03|39.03|39.03|39.03|0
1629223800000|2021-08-17 18:10:00|39.05|39.05|39.03|39.03|39.05|39.05|39.03|39.03|0
1629223810000|2021-08-17 18:10:10|39.04|39.04|39.04|39.04|39.04|39.04|39.04|39.04|0
1629223820000|2021-08-17 18:10:20|39.03|39.03|39.03|39.03|39.03|39.03|39.03|39.03|0
1629223830000|2021-08-17 18:10:30|39.07|39.07|39.03|39.03|39.07|39.07|39.03|39.03|0
1629223840000|2021-08-17 18:10:40|39.09|39.09|39.09|39.09|39.09|39.09|39.09|39.09|0
1629223850000|2021-08-17 18:10:50|39.05|39.05|38.98|38.98|39.05|39.05|38.98|38.98|0
1629223860000|2021-08-17 18:11:00|39.01|39.01|39.01|39.01|39.01|39.01|39.01|39.01|0
1629223870000|2021-08-17 18:11:10|39|39|39.03|39.03|39.03|39.03|39|39|0
1629223890000|2021-08-17 18:11:30|38.99|38.99|38.95|38.95|38.99|38.99|38.95|38.95|0
1629223900000|2021-08-17 18:11:40|38.94|38.94|38.96|38.96|38.96|38.96|38.94|38.94|0
1629223910000|2021-08-17 18:11:50|38.91|38.91|38.9|38.9|38.91|38.91|38.9|38.9|0
1629223920000|2021-08-17 18:12:00|38.89|38.89|38.87|38.87|38.89|38.89|38.87|38.87|0
1629223930000|2021-08-17 18:12:10|38.97|38.97|38.91|38.91|38.97|38.97|38.91|38.91|0
1629223940000|2021-08-17 18:12:20|38.83|38.83|38.86|38.86|38.86|38.86|38.83|38.83|0
1629223950000|2021-08-17 18:12:30|38.83|38.83|38.83|38.83|38.83|38.83|38.83|38.83|0
1629223960000|2021-08-17 18:12:40|38.86|38.86|38.86|38.86|38.86|38.86|38.86|38.86|0
1629223970000|2021-08-17 18:12:50|38.83|38.83|38.83|38.83|38.83|38.83|38.83|38.83|0
1629223980000|2021-08-17 18:13:00|38.86|38.86|38.86|38.86|38.86|38.86|38.86|38.86|0
1629223990000|2021-08-17 18:13:10|38.88|38.88|38.88|38.88|38.88|38.88|38.88|38.88|0
1629224000000|2021-08-17 18:13:20|38.85|38.85|38.89|38.89|38.89|38.89|38.85|38.85|0
1629224010000|2021-08-17 18:13:30|38.88|38.88|38.88|38.88|38.88|38.88|38.88|38.88|0
1629224020000|2021-08-17 18:13:40|38.92|38.92|38.86|38.86|38.92|38.92|38.86|38.86|0
1629224040000|2021-08-17 18:14:00|38.91|38.91|38.91|38.91|38.91|38.91|38.91|38.91|0
1629224050000|2021-08-17 18:14:10|38.86|38.86|38.86|38.86|38.86|38.86|38.86|38.86|0
1629224060000|2021-08-17 18:14:20|38.9|38.9|38.94|38.94|38.94|38.94|38.9|38.9|0
1629224090000|2021-08-17 18:14:50|38.86|38.86|38.86|38.86|38.86|38.86|38.86|38.86|0
1629224100000|2021-08-17 18:15:00|38.94|38.94|38.98|38.98|38.98|38.98|38.94|38.94|0
1629224110000|2021-08-17 18:15:10|38.92|38.92|38.98|38.98|38.98|38.98|38.92|38.92|0
1629224120000|2021-08-17 18:15:20|39.02|39.02|38.99|38.99|39.02|39.02|38.99|38.99|0
1629224130000|2021-08-17 18:15:30|38.94|38.94|38.97|38.97|38.97|38.97|38.94|38.94|0
1629224140000|2021-08-17 18:15:40|38.98|38.98|38.98|38.98|38.98|38.98|38.98|38.98|0
1629224150000|2021-08-17 18:15:50|39.01|39.01|39.03|39.03|39.03|39.03|39.01|39.01|0
1629224160000|2021-08-17 18:16:00|38.96|38.96|39.03|39.03|39.03|39.03|38.96|38.96|0
1629224180000|2021-08-17 18:16:20|39.01|39.01|39.01|39.01|39.01|39.01|39.01|39.01|0
1629224220000|2021-08-17 18:17:00|39|39|39.08|39.08|39.08|39.08|39|39|0
1629224230000|2021-08-17 18:17:10|39.11|39.11|39.11|39.11|39.11|39.11|39.11|39.11|0
1629224240000|2021-08-17 18:17:20|39.05|39.05|39.11|39.11|39.11|39.11|39.05|39.05|0
1629224250000|2021-08-17 18:17:30|39.08|39.08|39.08|39.08|39.08|39.08|39.08|39.08|0
1629224260000|2021-08-17 18:17:40|39.05|39.05|39.05|39.05|39.05|39.05|39.05|39.05|0
1629224270000|2021-08-17 18:17:50|39.04|39.04|39.07|39.07|39.07|39.07|39.04|39.04|0
1629224280000|2021-08-17 18:18:00|39.04|39.04|39.07|39.07|39.07|39.07|39.04|39.04|0
1629224310000|2021-08-17 18:18:30|39.04|39.04|39.1|39.1|39.1|39.1|39.04|39.04|0
1629224320000|2021-08-17 18:18:40|39.09|39.09|39.03|39.03|39.09|39.09|39.03|39.03|0
1629224330000|2021-08-17 18:18:50|39.11|39.11|39.11|39.11|39.11|39.11|39.11|39.11|0
1629224340000|2021-08-17 18:19:00|39.02|39.02|39.02|39.02|39.02|39.02|39.02|39.02|0
1629224350000|2021-08-17 18:19:10|39.06|39.06|39.07|39.07|39.07|39.07|39.06|39.06|0
1629224380000|2021-08-17 18:19:40|39.03|39.03|39.03|39.03|39.03|39.03|39.03|39.03|0
1629224390000|2021-08-17 18:19:50|39.07|39.07|39.07|39.07|39.07|39.07|39.07|39.07|0
1629224410000|2021-08-17 18:20:10|39|39|39.02|39.02|39.02|39.02|39|39|0
1629224420000|2021-08-17 18:20:20|39.07|39.07|39.07|39.07|39.07|39.07|39.07|39.07|0
1629224430000|2021-08-17 18:20:30|39.01|39.01|39.01|39.01|39.01|39.01|39.01|39.01|0
1629224450000|2021-08-17 18:20:50|39|39|38.95|38.95|39|39|38.95|38.95|0
1629224470000|2021-08-17 18:21:10|38.96|38.96|38.96|38.96|38.96|38.96|38.96|38.96|0
1629224480000|2021-08-17 18:21:20|38.95|38.95|38.94|38.94|38.95|38.95|38.94|38.94|0
1629224490000|2021-08-17 18:21:30|38.91|38.91|38.92|38.92|38.92|38.92|38.91|38.91|0
1629224500000|2021-08-17 18:21:40|38.96|38.96|38.89|38.89|38.96|38.96|38.89|38.89|0
1629224510000|2021-08-17 18:21:50|38.87|38.87|38.87|38.87|38.87|38.87|38.87|38.87|0
1629224520000|2021-08-17 18:22:00|38.85|38.85|38.85|38.85|38.85|38.85|38.85|38.85|0
1629224530000|2021-08-17 18:22:10|38.79|38.79|38.78|38.78|38.79|38.79|38.78|38.78|0
1629224540000|2021-08-17 18:22:20|38.83|38.83|38.83|38.83|38.83|38.83|38.83|38.83|0
1629224550000|2021-08-17 18:22:30|38.8|38.8|38.82|38.82|38.82|38.82|38.8|38.8|0
1629224570000|2021-08-17 18:22:50|38.81|38.81|38.78|38.78|38.81|38.81|38.78|38.78|0
1629224580000|2021-08-17 18:23:00|38.82|38.82|38.82|38.82|38.82|38.82|38.82|38.82|0
1629224590000|2021-08-17 18:23:10|38.8|38.8|38.79|38.79|38.8|38.8|38.79|38.79|0
1629224600000|2021-08-17 18:23:20|38.83|38.83|38.83|38.83|38.83|38.83|38.83|38.83|0
1629224630000|2021-08-17 18:23:50|38.84|38.84|38.84|38.84|38.84|38.84|38.84|38.84|0
1629224640000|2021-08-17 18:24:00|38.83|38.83|38.83|38.83|38.83|38.83|38.83|38.83|0
1629224650000|2021-08-17 18:24:10|38.84|38.84|38.84|38.84|38.84|38.84|38.84|38.84|0
1629224660000|2021-08-17 18:24:20|38.9|38.9|38.9|38.9|38.9|38.9|38.9|38.9|0
1629224670000|2021-08-17 18:24:30|38.87|38.87|38.87|38.87|38.87|38.87|38.87|38.87|0
1629224710000|2021-08-17 18:25:10|38.93|38.93|38.93|38.93|38.93|38.93|38.93|38.93|0
1629224720000|2021-08-17 18:25:20|38.94|38.94|38.95|38.95|38.95|38.95|38.94|38.94|0
1629224730000|2021-08-17 18:25:30|38.93|38.93|38.93|38.93|38.93|38.93|38.93|38.93|0
1629224740000|2021-08-17 18:25:40|38.98|38.98|38.93|38.93|38.98|38.98|38.93|38.93|0
1629224750000|2021-08-17 18:25:50|38.96|38.96|38.93|38.93|38.96|38.96|38.93|38.93|0
1629224760000|2021-08-17 18:26:00|38.98|38.98|38.98|38.98|38.98|38.98|38.98|38.98|0
1629224770000|2021-08-17 18:26:10|38.94|38.94|38.9|38.9|38.94|38.94|38.9|38.9|0
1629224780000|2021-08-17 18:26:20|38.87|38.87|38.91|38.91|38.91|38.91|38.87|38.87|0
1629224790000|2021-08-17 18:26:30|38.87|38.87|38.87|38.87|38.87|38.87|38.87|38.87|0
1629224800000|2021-08-17 18:26:40|38.86|38.86|38.86|38.86|38.86|38.86|38.86|38.86|0
1629224810000|2021-08-17 18:26:50|38.82|38.82|38.82|38.82|38.82|38.82|38.82|38.82|0
1629224820000|2021-08-17 18:27:00|38.85|38.85|38.85|38.85|38.85|38.85|38.85|38.85|0
1629224830000|2021-08-17 18:27:10|38.86|38.86|38.79|38.79|38.86|38.86|38.79|38.79|0
1629224840000|2021-08-17 18:27:20|38.83|38.83|38.83|38.83|38.83|38.83|38.83|38.83|0
1629224850000|2021-08-17 18:27:30|38.9|38.9|38.9|38.9|38.9|38.9|38.9|38.9|0
1629224860000|2021-08-17 18:27:40|38.81|38.81|38.81|38.81|38.81|38.81|38.81|38.81|0
1629224880000|2021-08-17 18:28:00|38.89|38.89|38.89|38.89|38.89|38.89|38.89|38.89|0
1629224890000|2021-08-17 18:28:10|38.93|38.93|38.92|38.92|38.93|38.93|38.92|38.92|0
1629224900000|2021-08-17 18:28:20|38.93|38.93|38.93|38.93|38.93|38.93|38.93|38.93|0
1629224910000|2021-08-17 18:28:30|38.88|38.88|38.92|38.92|38.92|38.92|38.88|38.88|0
1629224920000|2021-08-17 18:28:40|38.89|38.89|38.93|38.93|38.93|38.93|38.89|38.89|0
1629224930000|2021-08-17 18:28:50|38.89|38.89|38.86|38.86|38.89|38.89|38.86|38.86|0
1629224940000|2021-08-17 18:29:00|38.92|38.92|38.92|38.92|38.92|38.92|38.92|38.92|0
1629224950000|2021-08-17 18:29:10|38.87|38.87|38.82|38.82|38.87|38.87|38.82|38.82|0
1629224960000|2021-08-17 18:29:20|38.84|38.84|38.86|38.86|38.86|38.86|38.84|38.84|0
1629224970000|2021-08-17 18:29:30|38.84|38.84|38.88|38.88|38.88|38.88|38.84|38.84|0
1629224980000|2021-08-17 18:29:40|38.84|38.84|38.9|38.9|38.9|38.9|38.84|38.84|0
1629224990000|2021-08-17 18:29:50|38.83|38.83|38.83|38.83|38.83|38.83|38.83|38.83|0
1629225010000|2021-08-17 18:30:10|38.86|38.86|38.82|38.82|38.86|38.86|38.82|38.82|0
1629225020000|2021-08-17 18:30:20|38.83|38.83|38.85|38.85|38.85|38.85|38.83|38.83|0
1629225030000|2021-08-17 18:30:30|38.86|38.86|38.86|38.86|38.86|38.86|38.86|38.86|0
1629225040000|2021-08-17 18:30:40|38.83|38.83|38.83|38.83|38.83|38.83|38.83|38.83|0
1629225050000|2021-08-17 18:30:50|38.82|38.82|38.85|38.85|38.85|38.85|38.82|38.82|0
1629225070000|2021-08-17 18:31:10|38.86|38.86|38.86|38.86|38.86|38.86|38.86|38.86|0
1629225090000|2021-08-17 18:31:30|38.84|38.84|38.84|38.84|38.84|38.84|38.84|38.84|0
1629225110000|2021-08-17 18:31:50|38.82|38.82|38.82|38.82|38.82|38.82|38.82|38.82|0
1629225120000|2021-08-17 18:32:00|38.83|38.83|38.85|38.85|38.85|38.85|38.83|38.83|0
1629225130000|2021-08-17 18:32:10|38.8|38.8|38.79|38.79|38.8|38.8|38.79|38.79|0
1629225140000|2021-08-17 18:32:20|38.86|38.86|38.78|38.78|38.86|38.86|38.78|38.78|0
1629225150000|2021-08-17 18:32:30|38.81|38.81|38.81|38.81|38.81|38.81|38.81|38.81|0
1629225170000|2021-08-17 18:32:50|38.82|38.82|38.78|38.78|38.82|38.82|38.78|38.78|0
1629225180000|2021-08-17 18:33:00|38.77|38.77|38.77|38.77|38.77|38.77|38.77|38.77|0
1629225190000|2021-08-17 18:33:10|38.85|38.85|38.84|38.84|38.85|38.85|38.84|38.84|0
1629225210000|2021-08-17 18:33:30|38.85|38.85|38.82|38.82|38.85|38.85|38.82|38.82|0
1629225220000|2021-08-17 18:33:40|38.84|38.84|38.84|38.84|38.84|38.84|38.84|38.84|0
1629225230000|2021-08-17 18:33:50|38.79|38.79|38.79|38.79|38.79|38.79|38.79|38.79|0
1629225240000|2021-08-17 18:34:00|38.82|38.82|38.74|38.74|38.82|38.82|38.74|38.74|0
1629225250000|2021-08-17 18:34:10|38.83|38.83|38.82|38.82|38.83|38.83|38.82|38.82|0
1629225260000|2021-08-17 18:34:20|38.86|38.86|38.86|38.86|38.86|38.86|38.86|38.86|0
1629225270000|2021-08-17 18:34:30|38.79|38.79|38.79|38.79|38.79|38.79|38.79|38.79|0
1629225280000|2021-08-17 18:34:40|38.81|38.81|38.81|38.81|38.81|38.81|38.81|38.81|0
1629225300000|2021-08-17 18:35:00|38.82|38.82|38.75|38.75|38.82|38.82|38.75|38.75|0
1629225310000|2021-08-17 18:35:10|38.8|38.8|38.76|38.76|38.8|38.8|38.76|38.76|0
1629225320000|2021-08-17 18:35:20|38.73|38.73|38.73|38.73|38.73|38.73|38.73|38.73|0
1629225330000|2021-08-17 18:35:30|38.83|38.83|38.83|38.83|38.83|38.83|38.83|38.83|0
1629225340000|2021-08-17 18:35:40|38.73|38.73|38.73|38.73|38.73|38.73|38.73|38.73|0
1629225350000|2021-08-17 18:35:50|38.84|38.84|38.84|38.84|38.84|38.84|38.84|38.84|0
1629225360000|2021-08-17 18:36:00|38.76|38.76|38.77|38.77|38.77|38.77|38.76|38.76|0
1629225370000|2021-08-17 18:36:10|38.81|38.81|38.77|38.77|38.81|38.81|38.77|38.77|0
1629225380000|2021-08-17 18:36:20|38.78|38.78|38.78|38.78|38.78|38.78|38.78|38.78|0
1629225390000|2021-08-17 18:36:30|38.81|38.81|38.81|38.81|38.81|38.81|38.81|38.81|0
1629225400000|2021-08-17 18:36:40|38.82|38.82|38.77|38.77|38.82|38.82|38.77|38.77|0
1629225430000|2021-08-17 18:37:10|38.72|38.72|38.79|38.79|38.79|38.79|38.72|38.72|0
1629225440000|2021-08-17 18:37:20|38.74|38.74|38.73|38.73|38.74|38.74|38.73|38.73|0
1629225460000|2021-08-17 18:37:40|38.76|38.76|38.76|38.76|38.76|38.76|38.76|38.76|0
1629225480000|2021-08-17 18:38:00|38.72|38.72|38.75|38.75|38.75|38.75|38.72|38.72|0
1629225490000|2021-08-17 18:38:10|38.72|38.72|38.7|38.7|38.72|38.72|38.7|38.7|0
1629225500000|2021-08-17 18:38:20|38.77|38.77|38.77|38.77|38.77|38.77|38.77|38.77|0
1629225510000|2021-08-17 18:38:30|38.72|38.72|38.72|38.72|38.72|38.72|38.72|38.72|0
1629225520000|2021-08-17 18:38:40|38.71|38.71|38.71|38.71|38.71|38.71|38.71|38.71|0
1629225530000|2021-08-17 18:38:50|38.73|38.73|38.73|38.73|38.73|38.73|38.73|38.73|0
1629225550000|2021-08-17 18:39:10|38.74|38.74|38.74|38.74|38.74|38.74|38.74|38.74|0
1629225560000|2021-08-17 18:39:20|38.77|38.77|38.77|38.77|38.77|38.77|38.77|38.77|0
1629225570000|2021-08-17 18:39:30|38.76|38.76|38.76|38.76|38.76|38.76|38.76|38.76|0
1629225580000|2021-08-17 18:39:40|38.79|38.79|38.78|38.78|38.79|38.79|38.78|38.78|0
1629225630000|2021-08-17 18:40:30|38.81|38.81|38.73|38.73|38.81|38.81|38.73|38.73|0
1629225640000|2021-08-17 18:40:40|38.74|38.74|38.74|38.74|38.74|38.74|38.74|38.74|0
1629225650000|2021-08-17 18:40:50|38.77|38.77|38.77|38.77|38.77|38.77|38.77|38.77|0
1629225660000|2021-08-17 18:41:00|38.74|38.74|38.74|38.74|38.74|38.74|38.74|38.74|0
1629225670000|2021-08-17 18:41:10|38.73|38.73|38.71|38.71|38.73|38.73|38.71|38.71|0
1629225680000|2021-08-17 18:41:20|38.74|38.74|38.74|38.74|38.74|38.74|38.74|38.74|0
1629225690000|2021-08-17 18:41:30|38.73|38.73|38.73|38.73|38.73|38.73|38.73|38.73|0
1629225710000|2021-08-17 18:41:50|38.72|38.72|38.72|38.72|38.72|38.72|38.72|38.72|0
1629225720000|2021-08-17 18:42:00|38.75|38.75|38.75|38.75|38.75|38.75|38.75|38.75|0
1629225730000|2021-08-17 18:42:10|38.7|38.7|38.73|38.73|38.73|38.73|38.7|38.7|0
1629225760000|2021-08-17 18:42:40|38.69|38.69|38.76|38.76|38.76|38.76|38.69|38.69|0
1629225770000|2021-08-17 18:42:50|38.69|38.69|38.64|38.64|38.69|38.69|38.64|38.64|0
1629225780000|2021-08-17 18:43:00|38.67|38.67|38.67|38.67|38.67|38.67|38.67|38.67|0
1629225810000|2021-08-17 18:43:30|38.7|38.7|38.77|38.77|38.77|38.77|38.7|38.7|0
1629225840000|2021-08-17 18:44:00|38.73|38.73|38.77|38.77|38.77|38.77|38.73|38.73|0
1629225850000|2021-08-17 18:44:10|38.76|38.76|38.76|38.76|38.76|38.76|38.76|38.76|0
1629225860000|2021-08-17 18:44:20|38.77|38.77|38.75|38.75|38.77|38.77|38.75|38.75|0
1629225890000|2021-08-17 18:44:50|38.79|38.79|38.79|38.79|38.79|38.79|38.79|38.79|0
1629225900000|2021-08-17 18:45:00|38.78|38.78|38.78|38.78|38.78|38.78|38.78|38.78|0
1629225920000|2021-08-17 18:45:20|38.77|38.77|38.77|38.77|38.77|38.77|38.77|38.77|0
1629225930000|2021-08-17 18:45:30|38.8|38.8|38.79|38.79|38.8|38.8|38.79|38.79|0
1629225940000|2021-08-17 18:45:40|38.81|38.81|38.81|38.81|38.81|38.81|38.81|38.81|0
1629225950000|2021-08-17 18:45:50|38.85|38.85|38.85|38.85|38.85|38.85|38.85|38.85|0
1629225960000|2021-08-17 18:46:00|38.82|38.82|38.78|38.78|38.82|38.82|38.78|38.78|0
1629225970000|2021-08-17 18:46:10|38.87|38.87|38.87|38.87|38.87|38.87|38.87|38.87|0
1629225990000|2021-08-17 18:46:30|38.88|38.88|38.9|38.9|38.9|38.9|38.88|38.88|0
1629226000000|2021-08-17 18:46:40|38.87|38.87|38.87|38.87|38.87|38.87|38.87|38.87|0
1629226030000|2021-08-17 18:47:10|38.88|38.88|38.88|38.88|38.88|38.88|38.88|38.88|0
1629226040000|2021-08-17 18:47:20|38.86|38.86|38.86|38.86|38.86|38.86|38.86|38.86|0
1629226050000|2021-08-17 18:47:30|38.83|38.83|38.83|38.83|38.83|38.83|38.83|38.83|0
1629226060000|2021-08-17 18:47:40|38.85|38.85|38.85|38.85|38.85|38.85|38.85|38.85|0
1629226070000|2021-08-17 18:47:50|38.82|38.82|38.82|38.82|38.82|38.82|38.82|38.82|0
1629226080000|2021-08-17 18:48:00|38.85|38.85|38.85|38.85|38.85|38.85|38.85|38.85|0
1629226090000|2021-08-17 18:48:10|38.84|38.84|38.84|38.84|38.84|38.84|38.84|38.84|0
1629226100000|2021-08-17 18:48:20|38.82|38.82|38.82|38.82|38.82|38.82|38.82|38.82|0
1629226110000|2021-08-17 18:48:30|38.85|38.85|38.82|38.82|38.85|38.85|38.82|38.82|0
1629226120000|2021-08-17 18:48:40|38.84|38.84|38.82|38.82|38.84|38.84|38.82|38.82|0
1629226130000|2021-08-17 18:48:50|38.83|38.83|38.79|38.79|38.83|38.83|38.79|38.79|0
1629226140000|2021-08-17 18:49:00|38.84|38.84|38.84|38.84|38.84|38.84|38.84|38.84|0
1629226150000|2021-08-17 18:49:10|38.81|38.81|38.84|38.84|38.84|38.84|38.81|38.81|0
1629226160000|2021-08-17 18:49:20|38.78|38.78|38.78|38.78|38.78|38.78|38.78|38.78|0
1629226170000|2021-08-17 18:49:30|38.81|38.81|38.81|38.81|38.81|38.81|38.81|38.81|0
1629226180000|2021-08-17 18:49:40|38.79|38.79|38.79|38.79|38.79|38.79|38.79|38.79|0
1629226190000|2021-08-17 18:49:50|38.81|38.81|38.81|38.81|38.81|38.81|38.81|38.81|0
1629226200000|2021-08-17 18:50:00|38.84|38.84|38.84|38.84|38.84|38.84|38.84|38.84|0
1629226210000|2021-08-17 18:50:10|38.81|38.81|38.81|38.81|38.81|38.81|38.81|38.81|0
1629226220000|2021-08-17 18:50:20|38.84|38.84|38.84|38.84|38.84|38.84|38.84|38.84|0
1629226230000|2021-08-17 18:50:30|38.86|38.86|38.87|38.87|38.87|38.87|38.86|38.86|0
1629226240000|2021-08-17 18:50:40|38.88|38.88|38.88|38.88|38.88|38.88|38.88|38.88|0
1629226250000|2021-08-17 18:50:50|38.87|38.87|38.87|38.87|38.87|38.87|38.87|38.87|0
1629226270000|2021-08-17 18:51:10|38.86|38.86|38.89|38.89|38.89|38.89|38.86|38.86|0
1629226280000|2021-08-17 18:51:20|38.87|38.87|38.87|38.87|38.87|38.87|38.87|38.87|0
1629226290000|2021-08-17 18:51:30|38.88|38.88|38.88|38.88|38.88|38.88|38.88|38.88|0
1629226300000|2021-08-17 18:51:40|38.89|38.89|38.89|38.89|38.89|38.89|38.89|38.89|0
1629226310000|2021-08-17 18:51:50|38.94|38.94|38.94|38.94|38.94|38.94|38.94|38.94|0
1629226320000|2021-08-17 18:52:00|38.92|38.92|38.92|38.92|38.92|38.92|38.92|38.92|0
1629226330000|2021-08-17 18:52:10|38.94|38.94|38.94|38.94|38.94|38.94|38.94|38.94|0
1629226340000|2021-08-17 18:52:20|38.92|38.92|38.91|38.91|38.92|38.92|38.91|38.91|0
1629226350000|2021-08-17 18:52:30|38.86|38.86|38.9|38.9|38.9|38.9|38.86|38.86|0
1629226380000|2021-08-17 18:53:00|38.91|38.91|38.91|38.91|38.91|38.91|38.91|38.91|0
1629226390000|2021-08-17 18:53:10|38.87|38.87|38.83|38.83|38.87|38.87|38.83|38.83|0
1629226400000|2021-08-17 18:53:20|38.78|38.78|38.78|38.78|38.78|38.78|38.78|38.78|0
1629226410000|2021-08-17 18:53:30|38.83|38.83|38.83|38.83|38.83|38.83|38.83|38.83|0
1629226420000|2021-08-17 18:53:40|38.79|38.79|38.79|38.79|38.79|38.79|38.79|38.79|0
1629226440000|2021-08-17 18:54:00|38.83|38.83|38.83|38.83|38.83|38.83|38.83|38.83|0
1629226460000|2021-08-17 18:54:20|38.79|38.79|38.79|38.79|38.79|38.79|38.79|38.79|0
1629226470000|2021-08-17 18:54:30|38.84|38.84|38.84|38.84|38.84|38.84|38.84|38.84|0
1629226480000|2021-08-17 18:54:40|38.85|38.85|38.85|38.85|38.85|38.85|38.85|38.85|0
1629226510000|2021-08-17 18:55:10|38.83|38.83|38.83|38.83|38.83|38.83|38.83|38.83|0
1629226520000|2021-08-17 18:55:20|38.85|38.85|38.85|38.85|38.85|38.85|38.85|38.85|0
1629226530000|2021-08-17 18:55:30|38.88|38.88|38.83|38.83|38.88|38.88|38.83|38.83|0
1629226560000|2021-08-17 18:56:00|38.84|38.84|38.84|38.84|38.84|38.84|38.84|38.84|0
1629226570000|2021-08-17 18:56:10|38.87|38.87|38.87|38.87|38.87|38.87|38.87|38.87|0
1629226580000|2021-08-17 18:56:20|38.85|38.85|38.85|38.85|38.85|38.85|38.85|38.85|0
1629226590000|2021-08-17 18:56:30|38.86|38.86|38.86|38.86|38.86|38.86|38.86|38.86|0
1629226600000|2021-08-17 18:56:40|38.83|38.83|38.83|38.83|38.83|38.83|38.83|38.83|0
1629226610000|2021-08-17 18:56:50|38.87|38.87|38.88|38.88|38.88|38.88|38.87|38.87|0
1629226620000|2021-08-17 18:57:00|38.94|38.94|38.91|38.91|38.94|38.94|38.91|38.91|0
1629226630000|2021-08-17 18:57:10|38.94|38.94|38.92|38.92|38.94|38.94|38.92|38.92|0
1629226640000|2021-08-17 18:57:20|38.94|38.94|38.94|38.94|38.94|38.94|38.94|38.94|0
1629226650000|2021-08-17 18:57:30|38.98|38.98|38.98|38.98|38.98|38.98|38.98|38.98|0
1629226660000|2021-08-17 18:57:40|39|39|38.98|38.98|39|39|38.98|38.98|0
1629226670000|2021-08-17 18:57:50|39.01|39.01|38.98|38.98|39.01|39.01|38.98|38.98|0
1629226680000|2021-08-17 18:58:00|38.99|38.99|38.99|38.99|38.99|38.99|38.99|38.99|0
1629226690000|2021-08-17 18:58:10|38.98|38.98|38.98|38.98|38.98|38.98|38.98|38.98|0
1629226710000|2021-08-17 18:58:30|38.96|38.96|38.94|38.94|38.96|38.96|38.94|38.94|0
1629226720000|2021-08-17 18:58:40|38.98|38.98|38.98|38.98|38.98|38.98|38.98|38.98|0
1629226730000|2021-08-17 18:58:50|38.96|38.96|38.96|38.96|38.96|38.96|38.96|38.96|0
1629226740000|2021-08-17 18:59:00|38.98|38.98|39.02|39.02|39.02|39.02|38.98|38.98|0
1629226750000|2021-08-17 18:59:10|39.01|39.01|38.94|38.94|39.01|39.01|38.94|38.94|0
1629226760000|2021-08-17 18:59:20|38.96|38.96|38.96|38.96|38.96|38.96|38.96|38.96|0
1629226770000|2021-08-17 18:59:30|38.93|38.93|38.95|38.95|38.95|38.95|38.93|38.93|0
1629226780000|2021-08-17 18:59:40|38.9|38.9|38.95|38.95|38.95|38.95|38.9|38.9|0
1629226790000|2021-08-17 18:59:50|38.9|38.9|38.87|38.87|38.9|38.9|38.87|38.87|0
1629226800000|2021-08-17 19:00:00|38.86|38.86|38.86|38.86|38.86|38.86|38.86|38.86|0
1629226810000|2021-08-17 19:00:10|38.9|38.9|38.94|38.94|38.94|38.94|38.9|38.9|0
1629226820000|2021-08-17 19:00:20|38.84|38.84|38.9|38.9|38.9|38.9|38.84|38.84|0
1629226830000|2021-08-17 19:00:30|38.86|38.86|38.86|38.86|38.86|38.86|38.86|38.86|0
1629226850000|2021-08-17 19:00:50|38.84|38.84|38.89|38.89|38.89|38.89|38.84|38.84|0
1629226860000|2021-08-17 19:01:00|38.9|38.9|38.9|38.9|38.9|38.9|38.9|38.9|0
1629226880000|2021-08-17 19:01:20|38.87|38.87|38.87|38.87|38.87|38.87|38.87|38.87|0
1629226890000|2021-08-17 19:01:30|38.9|38.9|38.94|38.94|38.94|38.94|38.9|38.9|0
1629226900000|2021-08-17 19:01:40|38.9|38.9|38.9|38.9|38.9|38.9|38.9|38.9|0
1629226930000|2021-08-17 19:02:10|38.88|38.88|38.88|38.88|38.88|38.88|38.88|38.88|0
1629226960000|2021-08-17 19:02:40|38.84|38.84|38.93|38.93|38.93|38.93|38.84|38.84|0
1629226970000|2021-08-17 19:02:50|38.88|38.88|38.88|38.88|38.88|38.88|38.88|38.88|0
1629226980000|2021-08-17 19:03:00|38.83|38.83|38.92|38.92|38.92|38.92|38.83|38.83|0
1629226990000|2021-08-17 19:03:10|38.91|38.91|38.91|38.91|38.91|38.91|38.91|38.91|0
1629227000000|2021-08-17 19:03:20|38.88|38.88|38.88|38.88|38.88|38.88|38.88|38.88|0
1629227020000|2021-08-17 19:03:40|38.87|38.87|38.9|38.9|38.9|38.9|38.87|38.87|0
1629227040000|2021-08-17 19:04:00|38.88|38.88|38.93|38.93|38.93|38.93|38.88|38.88|0
1629227050000|2021-08-17 19:04:10|38.9|38.9|38.88|38.88|38.9|38.9|38.88|38.88|0
1629227060000|2021-08-17 19:04:20|38.9|38.9|38.9|38.9|38.9|38.9|38.9|38.9|0
1629227080000|2021-08-17 19:04:40|38.88|38.88|38.88|38.88|38.88|38.88|38.88|38.88|0
1629227090000|2021-08-17 19:04:50|38.87|38.87|38.87|38.87|38.87|38.87|38.87|38.87|0
1629227110000|2021-08-17 19:05:10|38.91|38.91|38.87|38.87|38.91|38.91|38.87|38.87|0
1629227120000|2021-08-17 19:05:20|38.88|38.88|38.87|38.87|38.88|38.88|38.87|38.87|0
1629227140000|2021-08-17 19:05:40|38.9|38.9|38.9|38.9|38.9|38.9|38.9|38.9|0
1629227150000|2021-08-17 19:05:50|38.89|38.89|38.89|38.89|38.89|38.89|38.89|38.89|0
1629227160000|2021-08-17 19:06:00|38.91|38.91|38.92|38.92|38.92|38.92|38.91|38.91|0
1629227170000|2021-08-17 19:06:10|38.9|38.9|38.94|38.94|38.94|38.94|38.9|38.9|0
1629227180000|2021-08-17 19:06:20|38.93|38.93|38.93|38.93|38.93|38.93|38.93|38.93|0
1629227190000|2021-08-17 19:06:30|38.95|38.95|38.97|38.97|38.97|38.97|38.95|38.95|0
1629227200000|2021-08-17 19:06:40|38.91|38.91|38.93|38.93|38.93|38.93|38.91|38.91|0
1629227210000|2021-08-17 19:06:50|38.92|38.92|38.93|38.93|38.93|38.93|38.92|38.92|0
1629227240000|2021-08-17 19:07:20|38.96|38.96|38.96|38.96|38.96|38.96|38.96|38.96|0
1629227250000|2021-08-17 19:07:30|38.94|38.94|38.95|38.95|38.95|38.95|38.94|38.94|0
1629227260000|2021-08-17 19:07:40|38.92|38.92|38.97|38.97|38.97|38.97|38.92|38.92|0
1629227270000|2021-08-17 19:07:50|38.94|38.94|38.93|38.93|38.94|38.94|38.93|38.93|0
1629227280000|2021-08-17 19:08:00|38.92|38.92|38.93|38.93|38.93|38.93|38.92|38.92|0
1629227290000|2021-08-17 19:08:10|38.92|38.92|38.92|38.92|38.92|38.92|38.92|38.92|0
1629227300000|2021-08-17 19:08:20|38.88|38.88|38.93|38.93|38.93|38.93|38.88|38.88|0
1629227310000|2021-08-17 19:08:30|38.88|38.88|38.88|38.88|38.88|38.88|38.88|38.88|0
1629227320000|2021-08-17 19:08:40|38.96|38.96|38.88|38.88|38.96|38.96|38.88|38.88|0
1629227330000|2021-08-17 19:08:50|38.9|38.9|38.94|38.94|38.94|38.94|38.9|38.9|0
1629227340000|2021-08-17 19:09:00|38.96|38.96|38.96|38.96|38.96|38.96|38.96|38.96|0
1629227350000|2021-08-17 19:09:10|38.93|38.93|38.93|38.93|38.93|38.93|38.93|38.93|0
1629227360000|2021-08-17 19:09:20|38.94|38.94|38.91|38.91|38.94|38.94|38.91|38.91|0
1629227370000|2021-08-17 19:09:30|38.95|38.95|38.92|38.92|38.95|38.95|38.92|38.92|0
1629227380000|2021-08-17 19:09:40|38.98|38.98|38.98|38.98|38.98|38.98|38.98|38.98|0
1629227390000|2021-08-17 19:09:50|38.93|38.93|38.95|38.95|38.95|38.95|38.93|38.93|0
1629227420000|2021-08-17 19:10:20|38.93|38.93|38.9|38.9|38.93|38.93|38.9|38.9|0
1629227430000|2021-08-17 19:10:30|38.92|38.92|38.92|38.92|38.92|38.92|38.92|38.92|0
1629227450000|2021-08-17 19:10:50|38.9|38.9|38.9|38.9|38.9|38.9|38.9|38.9|0
1629227470000|2021-08-17 19:11:10|38.95|38.95|38.95|38.95|38.95|38.95|38.95|38.95|0
1629227490000|2021-08-17 19:11:30|38.94|38.94|38.94|38.94|38.94|38.94|38.94|38.94|0
1629227500000|2021-08-17 19:11:40|38.97|38.97|38.96|38.96|38.97|38.97|38.96|38.96|0
1629227510000|2021-08-17 19:11:50|38.93|38.93|38.96|38.96|38.96|38.96|38.93|38.93|0
1629227520000|2021-08-17 19:12:00|38.92|38.92|38.92|38.92|38.92|38.92|38.92|38.92|0
1629227540000|2021-08-17 19:12:20|38.94|38.94|38.97|38.97|38.97|38.97|38.94|38.94|0
1629227550000|2021-08-17 19:12:30|38.9|38.9|38.94|38.94|38.94|38.94|38.9|38.9|0
1629227560000|2021-08-17 19:12:40|38.92|38.92|38.9|38.9|38.92|38.92|38.9|38.9|0
1629227570000|2021-08-17 19:12:50|38.96|38.96|38.92|38.92|38.96|38.96|38.92|38.92|0
1629227580000|2021-08-17 19:13:00|38.93|38.93|38.93|38.93|38.93|38.93|38.93|38.93|0
1629227590000|2021-08-17 19:13:10|38.94|38.94|38.94|38.94|38.94|38.94|38.94|38.94|0
1629227600000|2021-08-17 19:13:20|38.98|38.98|38.98|38.98|38.98|38.98|38.98|38.98|0
1629227610000|2021-08-17 19:13:30|38.96|38.96|38.96|38.96|38.96|38.96|38.96|38.96|0
1629227630000|2021-08-17 19:13:50|38.94|38.94|38.96|38.96|38.96|38.96|38.94|38.94|0
1629227640000|2021-08-17 19:14:00|38.95|38.95|38.95|38.95|38.95|38.95|38.95|38.95|0
1629227650000|2021-08-17 19:14:10|38.93|38.93|38.93|38.93|38.93|38.93|38.93|38.93|0
1629227660000|2021-08-17 19:14:20|38.94|38.94|38.94|38.94|38.94|38.94|38.94|38.94|0
1629227670000|2021-08-17 19:14:30|38.9|38.9|38.94|38.94|38.94|38.94|38.9|38.9|0
1629227680000|2021-08-17 19:14:40|38.96|38.96|38.94|38.94|38.96|38.96|38.94|38.94|0
1629227690000|2021-08-17 19:14:50|38.93|38.93|38.93|38.93|38.93|38.93|38.93|38.93|0
1629227700000|2021-08-17 19:15:00|38.92|38.92|38.92|38.92|38.92|38.92|38.92|38.92|0
1629227720000|2021-08-17 19:15:20|38.9|38.9|38.9|38.9|38.9|38.9|38.9|38.9|0
1629227740000|2021-08-17 19:15:40|38.87|38.87|38.87|38.87|38.87|38.87|38.87|38.87|0
1629227750000|2021-08-17 19:15:50|38.89|38.89|38.92|38.92|38.92|38.92|38.89|38.89|0
1629227760000|2021-08-17 19:16:00|38.91|38.91|38.9|38.9|38.91|38.91|38.9|38.9|0
1629227770000|2021-08-17 19:16:10|38.87|38.87|38.91|38.91|38.91|38.91|38.87|38.87|0
1629227780000|2021-08-17 19:16:20|38.9|38.9|38.9|38.9|38.9|38.9|38.9|38.9|0
1629227790000|2021-08-17 19:16:30|38.89|38.89|38.87|38.87|38.89|38.89|38.87|38.87|0
1629227800000|2021-08-17 19:16:40|38.86|38.86|38.86|38.86|38.86|38.86|38.86|38.86|0
1629227810000|2021-08-17 19:16:50|38.88|38.88|38.88|38.88|38.88|38.88|38.88|38.88|0
1629227820000|2021-08-17 19:17:00|38.86|38.86|38.86|38.86|38.86|38.86|38.86|38.86|0
1629227840000|2021-08-17 19:17:20|38.88|38.88|38.88|38.88|38.88|38.88|38.88|38.88|0
1629227850000|2021-08-17 19:17:30|38.86|38.86|38.86|38.86|38.86|38.86|38.86|38.86|0
1629227860000|2021-08-17 19:17:40|38.84|38.84|38.84|38.84|38.84|38.84|38.84|38.84|0
1629227870000|2021-08-17 19:17:50|38.86|38.86|38.85|38.85|38.86|38.86|38.85|38.85|0
1629227880000|2021-08-17 19:18:00|38.86|38.86|38.84|38.84|38.86|38.86|38.84|38.84|0
1629227890000|2021-08-17 19:18:10|38.85|38.85|38.76|38.76|38.85|38.85|38.76|38.76|0
1629227900000|2021-08-17 19:18:20|38.77|38.77|38.77|38.77|38.77|38.77|38.77|38.77|0
1629227910000|2021-08-17 19:18:30|38.79|38.79|38.81|38.81|38.81|38.81|38.79|38.79|0
1629227920000|2021-08-17 19:18:40|38.8|38.8|38.8|38.8|38.8|38.8|38.8|38.8|0
1629227930000|2021-08-17 19:18:50|38.83|38.83|38.84|38.84|38.84|38.84|38.83|38.83|0
1629227940000|2021-08-17 19:19:00|38.87|38.87|38.86|38.86|38.87|38.87|38.86|38.86|0
1629227950000|2021-08-17 19:19:10|38.82|38.82|38.88|38.88|38.88|38.88|38.82|38.82|0
1629227970000|2021-08-17 19:19:30|38.87|38.87|38.86|38.86|38.87|38.87|38.86|38.86|0
1629227990000|2021-08-17 19:19:50|38.84|38.84|38.84|38.84|38.84|38.84|38.84|38.84|0
1629228000000|2021-08-17 19:20:00|38.87|38.87|38.87|38.87|38.87|38.87|38.87|38.87|0
1629228010000|2021-08-17 19:20:10|38.88|38.88|38.86|38.86|38.88|38.88|38.86|38.86|0
1629228020000|2021-08-17 19:20:20|38.88|38.88|38.88|38.88|38.88|38.88|38.88|38.88|0
1629228040000|2021-08-17 19:20:40|38.9|38.9|38.88|38.88|38.9|38.9|38.88|38.88|0
1629228050000|2021-08-17 19:20:50|38.86|38.86|38.86|38.86|38.86|38.86|38.86|38.86|0
1629228060000|2021-08-17 19:21:00|38.88|38.88|38.88|38.88|38.88|38.88|38.88|38.88|0
1629228070000|2021-08-17 19:21:10|38.83|38.83|38.83|38.83|38.83|38.83|38.83|38.83|0
1629228080000|2021-08-17 19:21:20|38.8|38.8|38.8|38.8|38.8|38.8|38.8|38.8|0
1629228090000|2021-08-17 19:21:30|38.83|38.83|38.83|38.83|38.83|38.83|38.83|38.83|0
1629228100000|2021-08-17 19:21:40|38.78|38.78|38.85|38.85|38.85|38.85|38.78|38.78|0
1629228110000|2021-08-17 19:21:50|38.77|38.77|38.78|38.78|38.78|38.78|38.77|38.77|0
1629228120000|2021-08-17 19:22:00|38.79|38.79|38.78|38.78|38.79|38.79|38.78|38.78|0
1629228130000|2021-08-17 19:22:10|38.81|38.81|38.81|38.81|38.81|38.81|38.81|38.81|0
1629228140000|2021-08-17 19:22:20|38.78|38.78|38.78|38.78|38.78|38.78|38.78|38.78|0
1629228150000|2021-08-17 19:22:30|38.8|38.8|38.8|38.8|38.8|38.8|38.8|38.8|0
1629228180000|2021-08-17 19:23:00|38.82|38.82|38.78|38.78|38.82|38.82|38.78|38.78|0
1629228190000|2021-08-17 19:23:10|38.73|38.73|38.73|38.73|38.73|38.73|38.73|38.73|0
1629228200000|2021-08-17 19:23:20|38.75|38.75|38.76|38.76|38.76|38.76|38.75|38.75|0
1629228210000|2021-08-17 19:23:30|38.75|38.75|38.76|38.76|38.76|38.76|38.75|38.75|0
1629228240000|2021-08-17 19:24:00|38.73|38.73|38.73|38.73|38.73|38.73|38.73|38.73|0
1629228250000|2021-08-17 19:24:10|38.74|38.74|38.75|38.75|38.75|38.75|38.74|38.74|0
1629228260000|2021-08-17 19:24:20|38.74|38.74|38.75|38.75|38.75|38.75|38.74|38.74|0
1629228270000|2021-08-17 19:24:30|38.76|38.76|38.73|38.73|38.76|38.76|38.73|38.73|0
1629228280000|2021-08-17 19:24:40|38.74|38.74|38.74|38.74|38.74|38.74|38.74|38.74|0
1629228290000|2021-08-17 19:24:50|38.72|38.72|38.72|38.72|38.72|38.72|38.72|38.72|0
1629228300000|2021-08-17 19:25:00|38.74|38.74|38.8|38.8|38.8|38.8|38.74|38.74|0
1629228320000|2021-08-17 19:25:20|38.79|38.79|38.79|38.79|38.79|38.79|38.79|38.79|0
1629228330000|2021-08-17 19:25:30|38.82|38.82|38.81|38.81|38.82|38.82|38.81|38.81|0
1629228360000|2021-08-17 19:26:00|38.79|38.79|38.75|38.75|38.79|38.79|38.75|38.75|0
1629228370000|2021-08-17 19:26:10|38.77|38.77|38.77|38.77|38.77|38.77|38.77|38.77|0
1629228380000|2021-08-17 19:26:20|38.75|38.75|38.75|38.75|38.75|38.75|38.75|38.75|0
1629228390000|2021-08-17 19:26:30|38.79|38.79|38.75|38.75|38.79|38.79|38.75|38.75|0
1629228400000|2021-08-17 19:26:40|38.76|38.76|38.78|38.78|38.78|38.78|38.76|38.76|0
1629228410000|2021-08-17 19:26:50|38.72|38.72|38.74|38.74|38.74|38.74|38.72|38.72|0
1629228420000|2021-08-17 19:27:00|38.75|38.75|38.76|38.76|38.76|38.76|38.75|38.75|0
1629228430000|2021-08-17 19:27:10|38.77|38.77|38.73|38.73|38.77|38.77|38.73|38.73|0
1629228440000|2021-08-17 19:27:20|38.8|38.8|38.78|38.78|38.8|38.8|38.78|38.78|0
1629228450000|2021-08-17 19:27:30|38.79|38.79|38.79|38.79|38.79|38.79|38.79|38.79|0
1629228470000|2021-08-17 19:27:50|38.82|38.82|38.82|38.82|38.82|38.82|38.82|38.82|0
1629228480000|2021-08-17 19:28:00|38.79|38.79|38.79|38.79|38.79|38.79|38.79|38.79|0
1629228490000|2021-08-17 19:28:10|38.81|38.81|38.79|38.79|38.81|38.81|38.79|38.79|0
1629228500000|2021-08-17 19:28:20|38.81|38.81|38.81|38.81|38.81|38.81|38.81|38.81|0
1629228510000|2021-08-17 19:28:30|38.8|38.8|38.81|38.81|38.81|38.81|38.8|38.8|0
1629228520000|2021-08-17 19:28:40|38.78|38.78|38.78|38.78|38.78|38.78|38.78|38.78|0
1629228530000|2021-08-17 19:28:50|38.8|38.8|38.8|38.8|38.8|38.8|38.8|38.8|0
1629228540000|2021-08-17 19:29:00|38.83|38.83|38.83|38.83|38.83|38.83|38.83|38.83|0
1629228550000|2021-08-17 19:29:10|38.82|38.82|38.83|38.83|38.83|38.83|38.82|38.82|0
1629228560000|2021-08-17 19:29:20|38.8|38.8|38.8|38.8|38.8|38.8|38.8|38.8|0
1629228570000|2021-08-17 19:29:30|38.78|38.78|38.78|38.78|38.78|38.78|38.78|38.78|0
1629228590000|2021-08-17 19:29:50|38.79|38.79|38.8|38.8|38.8|38.8|38.79|38.79|0
1629228610000|2021-08-17 19:30:10|38.83|38.83|38.83|38.83|38.83|38.83|38.83|38.83|0
1629228630000|2021-08-17 19:30:30|38.78|38.78|38.83|38.83|38.83|38.83|38.78|38.78|0
1629228640000|2021-08-17 19:30:40|38.86|38.86|38.86|38.86|38.86|38.86|38.86|38.86|0
1629228650000|2021-08-17 19:30:50|38.83|38.83|38.86|38.86|38.86|38.86|38.83|38.83|0
1629228670000|2021-08-17 19:31:10|38.83|38.83|38.88|38.88|38.88|38.88|38.83|38.83|0
1629228680000|2021-08-17 19:31:20|38.83|38.83|38.83|38.83|38.83|38.83|38.83|38.83|0
1629228690000|2021-08-17 19:31:30|38.78|38.78|38.78|38.78|38.78|38.78|38.78|38.78|0
1629228700000|2021-08-17 19:31:40|38.82|38.82|38.82|38.82|38.82|38.82|38.82|38.82|0
1629228710000|2021-08-17 19:31:50|38.79|38.79|38.81|38.81|38.81|38.81|38.79|38.79|0
1629228730000|2021-08-17 19:32:10|38.78|38.78|38.82|38.82|38.82|38.82|38.78|38.78|0
1629228750000|2021-08-17 19:32:30|38.78|38.78|38.71|38.71|38.78|38.78|38.71|38.71|0
1629228760000|2021-08-17 19:32:40|38.75|38.75|38.75|38.75|38.75|38.75|38.75|38.75|0
1629228770000|2021-08-17 19:32:50|38.74|38.74|38.74|38.74|38.74|38.74|38.74|38.74|0
1629228780000|2021-08-17 19:33:00|38.78|38.78|38.8|38.8|38.8|38.8|38.78|38.78|0
1629228790000|2021-08-17 19:33:10|38.74|38.74|38.76|38.76|38.76|38.76|38.74|38.74|0
1629228800000|2021-08-17 19:33:20|38.74|38.74|38.74|38.74|38.74|38.74|38.74|38.74|0
1629228810000|2021-08-17 19:33:30|38.75|38.75|38.75|38.75|38.75|38.75|38.75|38.75|0
1629228820000|2021-08-17 19:33:40|38.73|38.73|38.73|38.73|38.73|38.73|38.73|38.73|0
1629228830000|2021-08-17 19:33:50|38.72|38.72|38.73|38.73|38.73|38.73|38.72|38.72|0
1629228840000|2021-08-17 19:34:00|38.74|38.74|38.74|38.74|38.74|38.74|38.74|38.74|0
1629228850000|2021-08-17 19:34:10|38.75|38.75|38.73|38.73|38.75|38.75|38.73|38.73|0
1629228860000|2021-08-17 19:34:20|38.71|38.71|38.71|38.71|38.71|38.71|38.71|38.71|0
1629228870000|2021-08-17 19:34:30|38.73|38.73|38.73|38.73|38.73|38.73|38.73|38.73|0
1629228880000|2021-08-17 19:34:40|38.75|38.75|38.74|38.74|38.75|38.75|38.74|38.74|0
1629228890000|2021-08-17 19:34:50|38.75|38.75|38.75|38.75|38.75|38.75|38.75|38.75|0
1629228900000|2021-08-17 19:35:00|38.74|38.74|38.74|38.74|38.74|38.74|38.74|38.74|0
1629228910000|2021-08-17 19:35:10|38.75|38.75|38.73|38.73|38.75|38.75|38.73|38.73|0
1629228920000|2021-08-17 19:35:20|38.77|38.77|38.76|38.76|38.77|38.77|38.76|38.76|0
1629228930000|2021-08-17 19:35:30|38.78|38.78|38.76|38.76|38.78|38.78|38.76|38.76|0
1629228940000|2021-08-17 19:35:40|38.73|38.73|38.74|38.74|38.74|38.74|38.73|38.73|0
1629228950000|2021-08-17 19:35:50|38.77|38.77|38.74|38.74|38.77|38.77|38.74|38.74|0
1629228960000|2021-08-17 19:36:00|38.72|38.72|38.72|38.72|38.72|38.72|38.72|38.72|0
1629228980000|2021-08-17 19:36:20|38.73|38.73|38.73|38.73|38.73|38.73|38.73|38.73|0
1629228990000|2021-08-17 19:36:30|38.71|38.71|38.71|38.71|38.71|38.71|38.71|38.71|0
1629229000000|2021-08-17 19:36:40|38.72|38.72|38.71|38.71|38.72|38.72|38.71|38.71|0
1629229020000|2021-08-17 19:37:00|38.7|38.7|38.7|38.7|38.7|38.7|38.7|38.7|0
1629229030000|2021-08-17 19:37:10|38.69|38.69|38.72|38.72|38.72|38.72|38.69|38.69|0
1629229040000|2021-08-17 19:37:20|38.7|38.7|38.69|38.69|38.7|38.7|38.69|38.69|0
1629229050000|2021-08-17 19:37:30|38.71|38.71|38.69|38.69|38.71|38.71|38.69|38.69|0
1629229060000|2021-08-17 19:37:40|38.71|38.71|38.73|38.73|38.73|38.73|38.71|38.71|0
1629229080000|2021-08-17 19:38:00|38.69|38.69|38.68|38.68|38.69|38.69|38.68|38.68|0
1629229090000|2021-08-17 19:38:10|38.69|38.69|38.71|38.71|38.71|38.71|38.69|38.69|0
1629229100000|2021-08-17 19:38:20|38.69|38.69|38.69|38.69|38.69|38.69|38.69|38.69|0
1629229110000|2021-08-17 19:38:30|38.7|38.7|38.7|38.7|38.7|38.7|38.7|38.7|0
1629229120000|2021-08-17 19:38:40|38.71|38.71|38.73|38.73|38.73|38.73|38.71|38.71|0
1629229130000|2021-08-17 19:38:50|38.72|38.72|38.71|38.71|38.72|38.72|38.71|38.71|0
1629229150000|2021-08-17 19:39:10|38.72|38.72|38.72|38.72|38.72|38.72|38.72|38.72|0
1629229160000|2021-08-17 19:39:20|38.71|38.71|38.71|38.71|38.71|38.71|38.71|38.71|0
1629229170000|2021-08-17 19:39:30|38.74|38.74|38.74|38.74|38.74|38.74|38.74|38.74|0
1629229180000|2021-08-17 19:39:40|38.78|38.78|38.78|38.78|38.78|38.78|38.78|38.78|0
1629229190000|2021-08-17 19:39:50|38.76|38.76|38.76|38.76|38.76|38.76|38.76|38.76|0
1629229200000|2021-08-17 19:40:00|38.75|38.75|38.69|38.69|38.75|38.75|38.69|38.69|0
1629229210000|2021-08-17 19:40:10|38.75|38.75|38.75|38.75|38.75|38.75|38.75|38.75|0
1629229220000|2021-08-17 19:40:20|38.68|38.68|38.68|38.68|38.68|38.68|38.68|38.68|0
1629229230000|2021-08-17 19:40:30|38.7|38.7|38.71|38.71|38.71|38.71|38.7|38.7|0
1629229240000|2021-08-17 19:40:40|38.69|38.69|38.69|38.69|38.69|38.69|38.69|38.69|0
1629229250000|2021-08-17 19:40:50|38.79|38.79|38.76|38.76|38.79|38.79|38.76|38.76|0
1629229260000|2021-08-17 19:41:00|38.78|38.78|38.78|38.78|38.78|38.78|38.78|38.78|0
1629229270000|2021-08-17 19:41:10|38.82|38.82|38.82|38.82|38.82|38.82|38.82|38.82|0
1629229280000|2021-08-17 19:41:20|38.8|38.8|38.8|38.8|38.8|38.8|38.8|38.8|0
1629229290000|2021-08-17 19:41:30|38.78|38.78|38.78|38.78|38.78|38.78|38.78|38.78|0
1629229300000|2021-08-17 19:41:40|38.81|38.81|38.81|38.81|38.81|38.81|38.81|38.81|0
1629229310000|2021-08-17 19:41:50|38.79|38.79|38.79|38.79|38.79|38.79|38.79|38.79|0
1629229330000|2021-08-17 19:42:10|38.78|38.78|38.78|38.78|38.78|38.78|38.78|38.78|0
1629229340000|2021-08-17 19:42:20|38.79|38.79|38.78|38.78|38.79|38.79|38.78|38.78|0
1629229350000|2021-08-17 19:42:30|38.79|38.79|38.78|38.78|38.79|38.79|38.78|38.78|0
1629229360000|2021-08-17 19:42:40|38.79|38.79|38.81|38.81|38.81|38.81|38.79|38.79|0
1629229370000|2021-08-17 19:42:50|38.8|38.8|38.8|38.8|38.8|38.8|38.8|38.8|0
1629229380000|2021-08-17 19:43:00|38.78|38.78|38.81|38.81|38.81|38.81|38.78|38.78|0
1629229390000|2021-08-17 19:43:10|38.8|38.8|38.78|38.78|38.8|38.8|38.78|38.78|0
1629229400000|2021-08-17 19:43:20|38.81|38.81|38.77|38.77|38.81|38.81|38.77|38.77|0
1629229410000|2021-08-17 19:43:30|38.81|38.81|38.82|38.82|38.82|38.82|38.81|38.81|0
1629229420000|2021-08-17 19:43:40|38.8|38.8|38.81|38.81|38.81|38.81|38.8|38.8|0
1629229430000|2021-08-17 19:43:50|38.8|38.8|38.8|38.8|38.8|38.8|38.8|38.8|0
1629229440000|2021-08-17 19:44:00|38.73|38.73|38.74|38.74|38.74|38.74|38.73|38.73|0
1629229450000|2021-08-17 19:44:10|38.76|38.76|38.76|38.76|38.76|38.76|38.76|38.76|0
1629229460000|2021-08-17 19:44:20|38.75|38.75|38.75|38.75|38.75|38.75|38.75|38.75|0
1629229480000|2021-08-17 19:44:40|38.74|38.74|38.74|38.74|38.74|38.74|38.74|38.74|0
1629229490000|2021-08-17 19:44:50|38.75|38.75|38.77|38.77|38.77|38.77|38.75|38.75|0
1629229500000|2021-08-17 19:45:00|38.8|38.8|38.78|38.78|38.8|38.8|38.78|38.78|0
1629229510000|2021-08-17 19:45:10|38.79|38.79|38.77|38.77|38.79|38.79|38.77|38.77|0
1629229530000|2021-08-17 19:45:30|38.73|38.73|38.75|38.75|38.75|38.75|38.73|38.73|0
1629229540000|2021-08-17 19:45:40|38.78|38.78|38.75|38.75|38.78|38.78|38.75|38.75|0
1629229550000|2021-08-17 19:45:50|38.77|38.77|38.77|38.77|38.77|38.77|38.77|38.77|0
1629229560000|2021-08-17 19:46:00|38.73|38.73|38.73|38.73|38.73|38.73|38.73|38.73|0
1629229570000|2021-08-17 19:46:10|38.83|38.83|38.81|38.81|38.83|38.83|38.81|38.81|0
1629229580000|2021-08-17 19:46:20|38.83|38.83|38.8|38.8|38.83|38.83|38.8|38.8|0
1629229590000|2021-08-17 19:46:30|38.79|38.79|38.79|38.79|38.79|38.79|38.79|38.79|0
1629229600000|2021-08-17 19:46:40|38.76|38.76|38.83|38.83|38.83|38.83|38.76|38.76|0
1629229610000|2021-08-17 19:46:50|38.8|38.8|38.91|38.91|38.91|38.91|38.8|38.8|0
1629229620000|2021-08-17 19:47:00|38.9|38.9|38.91|38.91|38.91|38.91|38.9|38.9|0
1629229630000|2021-08-17 19:47:10|38.87|38.87|38.91|38.91|38.91|38.91|38.87|38.87|0
1629229640000|2021-08-17 19:47:20|38.93|38.93|38.93|38.93|38.93|38.93|38.93|38.93|0
1629229650000|2021-08-17 19:47:30|38.91|38.91|38.91|38.91|38.91|38.91|38.91|38.91|0
1629229660000|2021-08-17 19:47:40|38.89|38.89|38.91|38.91|38.91|38.91|38.89|38.89|0
1629229670000|2021-08-17 19:47:50|38.89|38.89|38.89|38.89|38.89|38.89|38.89|38.89|0
1629229680000|2021-08-17 19:48:00|38.91|38.91|38.91|38.91|38.91|38.91|38.91|38.91|0
1629229690000|2021-08-17 19:48:10|38.88|38.88|38.93|38.93|38.93|38.93|38.88|38.88|0
1629229700000|2021-08-17 19:48:20|38.92|38.92|38.92|38.92|38.92|38.92|38.92|38.92|0
1629229710000|2021-08-17 19:48:30|38.87|38.87|38.88|38.88|38.88|38.88|38.87|38.87|0
1629229720000|2021-08-17 19:48:40|38.87|38.87|38.87|38.87|38.87|38.87|38.87|38.87|0
1629229730000|2021-08-17 19:48:50|38.93|38.93|38.94|38.94|38.94|38.94|38.93|38.93|0
1629229740000|2021-08-17 19:49:00|38.9|38.9|38.88|38.88|38.9|38.9|38.88|38.88|0
1629229750000|2021-08-17 19:49:10|38.87|38.87|38.88|38.88|38.88|38.88|38.87|38.87|0
1629229760000|2021-08-17 19:49:20|38.91|38.91|38.89|38.89|38.91|38.91|38.89|38.89|0
1629229770000|2021-08-17 19:49:30|38.9|38.9|38.9|38.9|38.9|38.9|38.9|38.9|0
1629229780000|2021-08-17 19:49:40|38.87|38.87|38.87|38.87|38.87|38.87|38.87|38.87|0
1629229790000|2021-08-17 19:49:50|38.93|38.93|38.92|38.92|38.93|38.93|38.92|38.92|0
1629229800000|2021-08-17 19:50:00|38.88|38.88|38.96|38.96|38.96|38.96|38.88|38.88|0
1629229810000|2021-08-17 19:50:10|38.99|38.99|38.99|38.99|38.99|38.99|38.99|38.99|0
1629229820000|2021-08-17 19:50:20|38.96|38.96|38.97|38.97|38.97|38.97|38.96|38.96|0
1629229830000|2021-08-17 19:50:30|38.94|38.94|38.96|38.96|38.96|38.96|38.94|38.94|0
1629229850000|2021-08-17 19:50:50|38.97|38.97|38.98|38.98|38.98|38.98|38.97|38.97|0
1629229860000|2021-08-17 19:51:00|38.99|38.99|39.02|39.02|39.02|39.02|38.99|38.99|0
1629229880000|2021-08-17 19:51:20|39.03|39.03|39.01|39.01|39.03|39.03|39.01|39.01|0
1629229890000|2021-08-17 19:51:30|39|39|38.95|38.95|39|39|38.95|38.95|0
1629229900000|2021-08-17 19:51:40|38.99|38.99|39.02|39.02|39.02|39.02|38.99|38.99|0
1629229910000|2021-08-17 19:51:50|38.97|38.97|39.04|39.04|39.04|39.04|38.97|38.97|0
1629229920000|2021-08-17 19:52:00|39.02|39.02|39|39|39.02|39.02|39|39|0
1629229930000|2021-08-17 19:52:10|39.05|39.05|39|39|39.05|39.05|39|39|0
1629229940000|2021-08-17 19:52:20|39.04|39.04|39.01|39.01|39.04|39.04|39.01|39.01|0
1629229950000|2021-08-17 19:52:30|38.98|38.98|39.01|39.01|39.01|39.01|38.98|38.98|0
1629229960000|2021-08-17 19:52:40|38.99|38.99|38.97|38.97|38.99|38.99|38.97|38.97|0
1629229970000|2021-08-17 19:52:50|38.93|38.93|38.94|38.94|38.94|38.94|38.93|38.93|0
1629229980000|2021-08-17 19:53:00|38.93|38.93|38.93|38.93|38.93|38.93|38.93|38.93|0
1629229990000|2021-08-17 19:53:10|38.97|38.97|38.97|38.97|38.97|38.97|38.97|38.97|0
1629230000000|2021-08-17 19:53:20|38.96|38.96|38.97|38.97|38.97|38.97|38.96|38.96|0
1629230010000|2021-08-17 19:53:30|38.98|38.98|38.98|38.98|38.98|38.98|38.98|38.98|0
1629230020000|2021-08-17 19:53:40|38.94|38.94|38.94|38.94|38.94|38.94|38.94|38.94|0
1629230030000|2021-08-17 19:53:50|39|39|38.98|38.98|39|39|38.98|38.98|0
1629230040000|2021-08-17 19:54:00|38.96|38.96|38.96|38.96|38.96|38.96|38.96|38.96|0
1629230050000|2021-08-17 19:54:10|39|39|39|39|39|39|39|39|0
1629230060000|2021-08-17 19:54:20|39.01|39.01|38.98|38.98|39.01|39.01|38.98|38.98|0
1629230070000|2021-08-17 19:54:30|39.15|39.15|39.13|39.13|39.15|39.15|39.13|39.13|0
1629230080000|2021-08-17 19:54:40|39.15|39.15|39.02|39.02|39.15|39.15|39.02|39.02|0
1629230090000|2021-08-17 19:54:50|39.12|39.12|39.03|39.03|39.12|39.12|39.03|39.03|0
1629230100000|2021-08-17 19:55:00|39.07|39.07|39.1|39.1|39.1|39.1|39.07|39.07|0
1629230110000|2021-08-17 19:55:10|39.05|39.05|39.05|39.05|39.05|39.05|39.05|39.05|0
1629230120000|2021-08-17 19:55:20|39.07|39.07|39.04|39.04|39.07|39.07|39.04|39.04|0
1629230130000|2021-08-17 19:55:30|39.06|39.06|39.05|39.05|39.06|39.06|39.05|39.05|0
1629230140000|2021-08-17 19:55:40|39.04|39.04|39|39|39.04|39.04|39|39|0
1629230150000|2021-08-17 19:55:50|39.05|39.05|39|39|39.05|39.05|39|39|0
1629230160000|2021-08-17 19:56:00|39.03|39.03|38.99|38.99|39.03|39.03|38.99|38.99|0
1629230170000|2021-08-17 19:56:10|38.98|38.98|38.98|38.98|38.98|38.98|38.98|38.98|0
1629230180000|2021-08-17 19:56:20|38.96|38.96|38.95|38.95|38.96|38.96|38.95|38.95|0
1629230190000|2021-08-17 19:56:30|38.93|38.93|38.92|38.92|38.93|38.93|38.92|38.92|0
1629230200000|2021-08-17 19:56:40|38.96|38.96|38.96|38.96|38.96|38.96|38.96|38.96|0
1629230210000|2021-08-17 19:56:50|38.93|38.93|38.93|38.93|38.93|38.93|38.93|38.93|0
1629230220000|2021-08-17 19:57:00|38.98|38.98|38.98|38.98|38.98|38.98|38.98|38.98|0
1629230230000|2021-08-17 19:57:10|38.95|38.95|38.94|38.94|38.95|38.95|38.94|38.94|0
1629230240000|2021-08-17 19:57:20|38.96|38.96|38.97|38.97|38.97|38.97|38.96|38.96|0
1629230250000|2021-08-17 19:57:30|38.93|38.93|38.98|38.98|38.98|38.98|38.93|38.93|0
1629230260000|2021-08-17 19:57:40|38.92|38.92|38.94|38.94|38.94|38.94|38.92|38.92|0
1629230270000|2021-08-17 19:57:50|38.96|38.96|38.96|38.96|38.96|38.96|38.96|38.96|0
1629230280000|2021-08-17 19:58:00|38.94|38.94|38.96|38.96|38.96|38.96|38.94|38.94|0
1629230290000|2021-08-17 19:58:10|38.97|38.97|38.98|38.98|38.98|38.98|38.97|38.97|0
1629230300000|2021-08-17 19:58:20|38.99|38.99|38.99|38.99|38.99|38.99|38.99|38.99|0
1629230310000|2021-08-17 19:58:30|39|39|38.98|38.98|39|39|38.98|38.98|0
1629230320000|2021-08-17 19:58:40|38.99|38.99|38.98|38.98|38.99|38.99|38.98|38.98|0
1629230330000|2021-08-17 19:58:50|39|39|39.01|39.01|39.01|39.01|39|39|0
1629230340000|2021-08-17 19:59:00|39.06|39.06|39.07|39.07|39.07|39.07|39.06|39.06|0
1629230350000|2021-08-17 19:59:10|39.08|39.08|39.11|39.11|39.11|39.11|39.08|39.08|0
1629230360000|2021-08-17 19:59:20|39.04|39.04|39.02|39.02|39.04|39.04|39.02|39.02|0
1629230370000|2021-08-17 19:59:30|39.04|39.04|39.02|39.02|39.04|39.04|39.02|39.02|0
1629230380000|2021-08-17 19:59:40|39|39|39.01|39.01|39.01|39.01|39|39|0
1629230390000|2021-08-17 19:59:50|38.98|38.98|38.93|38.93|38.98|38.98|38.93|38.93|0
1629230400000|2021-08-17 20:00:00|39|39|39|39|39|39|39|39|0
1629293410000|2021-08-18 13:30:10|39.96|39.96|40.32|40.32|40.32|40.32|39.96|39.96|0
1629293420000|2021-08-18 13:30:20|40.22|40.22|40.25|40.25|40.25|40.25|40.22|40.22|0
1629293430000|2021-08-18 13:30:30|40.2|40.2|40.2|40.2|40.2|40.2|40.2|40.2|0
1629293440000|2021-08-18 13:30:40|40.11|40.11|40.09|40.09|40.11|40.11|40.09|40.09|0
1629293450000|2021-08-18 13:30:50|40.1|40.1|40.08|40.08|40.1|40.1|40.08|40.08|0
1629293460000|2021-08-18 13:31:00|40.09|40.09|40.03|40.03|40.09|40.09|40.03|40.03|0
1629293470000|2021-08-18 13:31:10|40|40|39.96|39.96|40|40|39.96|39.96|0
1629293480000|2021-08-18 13:31:20|39.97|39.97|39.97|39.97|39.97|39.97|39.97|39.97|0
1629293490000|2021-08-18 13:31:30|40|40|40.09|40.09|40.09|40.09|40|40|0
1629293500000|2021-08-18 13:31:40|40.36|40.36|40.11|40.11|40.36|40.36|40.11|40.11|0
1629293510000|2021-08-18 13:31:50|40.25|40.25|40.24|40.24|40.25|40.25|40.24|40.24|0
1629293520000|2021-08-18 13:32:00|40.31|40.31|40.33|40.33|40.33|40.33|40.31|40.31|0
1629293530000|2021-08-18 13:32:10|40.3|40.3|40.3|40.3|40.3|40.3|40.3|40.3|0
1629293540000|2021-08-18 13:32:20|40.24|40.24|40.26|40.26|40.26|40.26|40.24|40.24|0
1629293550000|2021-08-18 13:32:30|40.2|40.2|40.14|40.14|40.2|40.2|40.14|40.14|0
1629293560000|2021-08-18 13:32:40|40.2|40.2|40.17|40.17|40.2|40.2|40.17|40.17|0
1629293570000|2021-08-18 13:32:50|40.18|40.18|40.13|40.13|40.18|40.18|40.13|40.13|0
1629293580000|2021-08-18 13:33:00|40.09|40.09|40.05|40.05|40.09|40.09|40.05|40.05|0
1629293590000|2021-08-18 13:33:10|40.06|40.06|40.06|40.06|40.06|40.06|40.06|40.06|0
1629293600000|2021-08-18 13:33:20|39.95|39.95|39.98|39.98|39.98|39.98|39.95|39.95|0
1629293610000|2021-08-18 13:33:30|40.07|40.07|40.05|40.05|40.07|40.07|40.05|40.05|0
1629293620000|2021-08-18 13:33:40|40.08|40.08|40.02|40.02|40.08|40.08|40.02|40.02|0
1629293630000|2021-08-18 13:33:50|39.99|39.99|39.9|39.9|39.99|39.99|39.9|39.9|0
1629293640000|2021-08-18 13:34:00|39.85|39.85|39.85|39.85|39.85|39.85|39.85|39.85|0
1629293660000|2021-08-18 13:34:20|39.75|39.75|39.73|39.73|39.75|39.75|39.73|39.73|0
1629293670000|2021-08-18 13:34:30|39.8|39.8|39.83|39.83|39.83|39.83|39.8|39.8|0
1629293680000|2021-08-18 13:34:40|39.77|39.77|39.81|39.81|39.81|39.81|39.77|39.77|0
1629293690000|2021-08-18 13:34:50|39.71|39.71|39.67|39.67|39.71|39.71|39.67|39.67|0
1629293700000|2021-08-18 13:35:00|39.62|39.62|39.62|39.62|39.62|39.62|39.62|39.62|0
1629293710000|2021-08-18 13:35:10|39.61|39.61|39.55|39.55|39.61|39.61|39.55|39.55|0
1629293720000|2021-08-18 13:35:20|39.63|39.63|39.7|39.7|39.7|39.7|39.63|39.63|0
1629293730000|2021-08-18 13:35:30|39.79|39.79|39.74|39.74|39.79|39.79|39.74|39.74|0
1629293740000|2021-08-18 13:35:40|39.7|39.7|39.7|39.7|39.7|39.7|39.7|39.7|0
1629293750000|2021-08-18 13:35:50|39.71|39.71|39.71|39.71|39.71|39.71|39.71|39.71|0
1629293760000|2021-08-18 13:36:00|39.83|39.83|39.76|39.76|39.83|39.83|39.76|39.76|0
1629293770000|2021-08-18 13:36:10|39.7|39.7|39.83|39.83|39.83|39.83|39.7|39.7|0
1629293780000|2021-08-18 13:36:20|39.73|39.73|39.82|39.82|39.82|39.82|39.73|39.73|0
1629293790000|2021-08-18 13:36:30|39.86|39.86|39.8|39.8|39.86|39.86|39.8|39.8|0
1629293800000|2021-08-18 13:36:40|39.88|39.88|39.89|39.89|39.89|39.89|39.88|39.88|0
1629293810000|2021-08-18 13:36:50|39.95|39.95|39.91|39.91|39.95|39.95|39.91|39.91|0
1629293820000|2021-08-18 13:37:00|40.01|40.01|40.02|40.02|40.02|40.02|40.01|40.01|0
1629293830000|2021-08-18 13:37:10|39.99|39.99|39.99|39.99|39.99|39.99|39.99|39.99|0
1629293840000|2021-08-18 13:37:20|40.03|40.03|40.05|40.05|40.05|40.05|40.03|40.03|0
1629293850000|2021-08-18 13:37:30|40.1|40.1|40.11|40.11|40.11|40.11|40.1|40.1|0
1629293860000|2021-08-18 13:37:40|40.07|40.07|40.07|40.07|40.07|40.07|40.07|40.07|0
1629293870000|2021-08-18 13:37:50|40.11|40.11|40.04|40.04|40.11|40.11|40.04|40.04|0
1629293880000|2021-08-18 13:38:00|40.07|40.07|40.11|40.11|40.11|40.11|40.07|40.07|0
1629293890000|2021-08-18 13:38:10|40.08|40.08|40.11|40.11|40.11|40.11|40.08|40.08|0
1629293910000|2021-08-18 13:38:30|40.09|40.09|40.08|40.08|40.09|40.09|40.08|40.08|0
1629293920000|2021-08-18 13:38:40|40.11|40.11|40.08|40.08|40.11|40.11|40.08|40.08|0
1629293930000|2021-08-18 13:38:50|40.11|40.11|39.95|39.95|40.11|40.11|39.95|39.95|0
1629293940000|2021-08-18 13:39:00|39.96|39.96|39.99|39.99|39.99|39.99|39.96|39.96|0
1629293950000|2021-08-18 13:39:10|40.03|40.03|39.99|39.99|40.03|40.03|39.99|39.99|0
1629293960000|2021-08-18 13:39:20|39.95|39.95|39.99|39.99|39.99|39.99|39.95|39.95|0
1629293970000|2021-08-18 13:39:30|39.84|39.84|39.87|39.87|39.87|39.87|39.84|39.84|0
1629293980000|2021-08-18 13:39:40|39.8|39.8|39.83|39.83|39.83|39.83|39.8|39.8|0
1629293990000|2021-08-18 13:39:50|39.79|39.79|39.78|39.78|39.79|39.79|39.78|39.78|0
1629294000000|2021-08-18 13:40:00|39.86|39.86|39.9|39.9|39.9|39.9|39.86|39.86|0
1629294010000|2021-08-18 13:40:10|39.86|39.86|39.78|39.78|39.86|39.86|39.78|39.78|0
1629294020000|2021-08-18 13:40:20|39.94|39.94|39.82|39.82|39.94|39.94|39.82|39.82|0
1629294030000|2021-08-18 13:40:30|39.98|39.98|39.91|39.91|39.98|39.98|39.91|39.91|0
1629294040000|2021-08-18 13:40:40|39.93|39.93|39.9|39.9|39.93|39.93|39.9|39.9|0
1629294050000|2021-08-18 13:40:50|39.86|39.86|39.92|39.92|39.92|39.92|39.86|39.86|0
1629294060000|2021-08-18 13:41:00|39.95|39.95|39.86|39.86|39.95|39.95|39.86|39.86|0
1629294070000|2021-08-18 13:41:10|39.93|39.93|39.92|39.92|39.93|39.93|39.92|39.92|0
1629294080000|2021-08-18 13:41:20|39.89|39.89|39.84|39.84|39.89|39.89|39.84|39.84|0
1629294090000|2021-08-18 13:41:30|39.86|39.86|39.83|39.83|39.86|39.86|39.83|39.83|0
1629294100000|2021-08-18 13:41:40|39.89|39.89|39.89|39.89|39.89|39.89|39.89|39.89|0
1629294110000|2021-08-18 13:41:50|39.93|39.93|39.94|39.94|39.94|39.94|39.93|39.93|0
1629294120000|2021-08-18 13:42:00|39.95|39.95|39.84|39.84|39.95|39.95|39.84|39.84|0
1629294130000|2021-08-18 13:42:10|39.89|39.89|39.89|39.89|39.89|39.89|39.89|39.89|0
1629294140000|2021-08-18 13:42:20|39.92|39.92|39.9|39.9|39.92|39.92|39.9|39.9|0
1629294150000|2021-08-18 13:42:30|39.92|39.92|39.92|39.92|39.92|39.92|39.92|39.92|0
1629294160000|2021-08-18 13:42:40|39.86|39.86|39.9|39.9|39.9|39.9|39.86|39.86|0
1629294170000|2021-08-18 13:42:50|39.88|39.88|39.9|39.9|39.9|39.9|39.88|39.88|0
1629294180000|2021-08-18 13:43:00|39.92|39.92|39.92|39.92|39.92|39.92|39.92|39.92|0
1629294190000|2021-08-18 13:43:10|39.87|39.87|39.9|39.9|39.9|39.9|39.87|39.87|0
1629294200000|2021-08-18 13:43:20|39.84|39.84|39.86|39.86|39.86|39.86|39.84|39.84|0
1629294210000|2021-08-18 13:43:30|39.79|39.79|39.8|39.8|39.8|39.8|39.79|39.79|0
1629294220000|2021-08-18 13:43:40|39.75|39.75|39.69|39.69|39.75|39.75|39.69|39.69|0
1629294230000|2021-08-18 13:43:50|39.83|39.83|39.69|39.69|39.83|39.83|39.69|39.69|0
1629294240000|2021-08-18 13:44:00|39.67|39.67|39.67|39.67|39.67|39.67|39.67|39.67|0
1629294260000|2021-08-18 13:44:20|39.62|39.62|39.71|39.71|39.71|39.71|39.62|39.62|0
1629294270000|2021-08-18 13:44:30|39.72|39.72|39.77|39.77|39.77|39.77|39.72|39.72|0
1629294280000|2021-08-18 13:44:40|39.72|39.72|39.78|39.78|39.78|39.78|39.72|39.72|0
1629294290000|2021-08-18 13:44:50|39.73|39.73|39.78|39.78|39.78|39.78|39.73|39.73|0
1629294300000|2021-08-18 13:45:00|39.72|39.72|39.72|39.72|39.72|39.72|39.72|39.72|0
1629294310000|2021-08-18 13:45:10|39.69|39.69|39.72|39.72|39.72|39.72|39.69|39.69|0
1629294330000|2021-08-18 13:45:30|39.64|39.64|39.64|39.64|39.64|39.64|39.64|39.64|0
1629294340000|2021-08-18 13:45:40|39.53|39.53|39.51|39.51|39.53|39.53|39.51|39.51|0
1629294350000|2021-08-18 13:45:50|39.5|39.5|39.62|39.62|39.62|39.62|39.5|39.5|0
1629294360000|2021-08-18 13:46:00|39.61|39.61|39.54|39.54|39.61|39.61|39.54|39.54|0
1629294370000|2021-08-18 13:46:10|39.66|39.66|39.63|39.63|39.66|39.66|39.63|39.63|0
1629294380000|2021-08-18 13:46:20|39.67|39.67|39.65|39.65|39.67|39.67|39.65|39.65|0
1629294390000|2021-08-18 13:46:30|39.66|39.66|39.66|39.66|39.66|39.66|39.66|39.66|0
1629294400000|2021-08-18 13:46:40|39.63|39.63|39.63|39.63|39.63|39.63|39.63|39.63|0
1629294410000|2021-08-18 13:46:50|39.53|39.53|39.65|39.65|39.65|39.65|39.53|39.53|0
1629294420000|2021-08-18 13:47:00|39.68|39.68|39.64|39.64|39.68|39.68|39.64|39.64|0
1629294430000|2021-08-18 13:47:10|39.62|39.62|39.65|39.65|39.65|39.65|39.62|39.62|0
1629294440000|2021-08-18 13:47:20|39.64|39.64|39.65|39.65|39.65|39.65|39.64|39.64|0
1629294450000|2021-08-18 13:47:30|39.53|39.53|39.53|39.53|39.53|39.53|39.53|39.53|0
1629294460000|2021-08-18 13:47:40|39.57|39.57|39.6|39.6|39.6|39.6|39.57|39.57|0
1629294470000|2021-08-18 13:47:50|39.54|39.54|39.57|39.57|39.57|39.57|39.54|39.54|0
1629294480000|2021-08-18 13:48:00|39.6|39.6|39.6|39.6|39.6|39.6|39.6|39.6|0
1629294490000|2021-08-18 13:48:10|39.64|39.64|39.54|39.54|39.64|39.64|39.54|39.54|0
1629294500000|2021-08-18 13:48:20|39.56|39.56|39.54|39.54|39.56|39.56|39.54|39.54|0
1629294510000|2021-08-18 13:48:30|39.57|39.57|39.55|39.55|39.57|39.57|39.55|39.55|0
1629294520000|2021-08-18 13:48:40|39.64|39.64|39.64|39.64|39.64|39.64|39.64|39.64|0
1629294530000|2021-08-18 13:48:50|39.61|39.61|39.61|39.61|39.61|39.61|39.61|39.61|0
1629294540000|2021-08-18 13:49:00|39.69|39.69|39.72|39.72|39.72|39.72|39.69|39.69|0
1629294550000|2021-08-18 13:49:10|39.74|39.74|39.74|39.74|39.74|39.74|39.74|39.74|0
1629294560000|2021-08-18 13:49:20|39.77|39.77|39.72|39.72|39.77|39.77|39.72|39.72|0
1629294570000|2021-08-18 13:49:30|39.65|39.65|39.69|39.69|39.69|39.69|39.65|39.65|0
1629294580000|2021-08-18 13:49:40|39.6|39.6|39.7|39.7|39.7|39.7|39.6|39.6|0
1629294590000|2021-08-18 13:49:50|39.68|39.68|39.67|39.67|39.68|39.68|39.67|39.67|0
1629294600000|2021-08-18 13:50:00|39.69|39.69|39.69|39.69|39.69|39.69|39.69|39.69|0
1629294610000|2021-08-18 13:50:10|39.65|39.65|39.65|39.65|39.65|39.65|39.65|39.65|0
1629294620000|2021-08-18 13:50:20|39.69|39.69|39.69|39.69|39.69|39.69|39.69|39.69|0
1629294630000|2021-08-18 13:50:30|39.66|39.66|39.69|39.69|39.69|39.69|39.66|39.66|0
1629294640000|2021-08-18 13:50:40|39.66|39.66|39.66|39.66|39.66|39.66|39.66|39.66|0
1629294650000|2021-08-18 13:50:50|39.69|39.69|39.74|39.74|39.74|39.74|39.69|39.69|0
1629294660000|2021-08-18 13:51:00|39.76|39.76|39.78|39.78|39.78|39.78|39.76|39.76|0
1629294670000|2021-08-18 13:51:10|39.8|39.8|39.8|39.8|39.8|39.8|39.8|39.8|0
1629294680000|2021-08-18 13:51:20|39.83|39.83|39.9|39.9|39.9|39.9|39.83|39.83|0
1629294690000|2021-08-18 13:51:30|39.87|39.87|39.9|39.9|39.9|39.9|39.87|39.87|0
1629294700000|2021-08-18 13:51:40|39.87|39.87|39.85|39.85|39.87|39.87|39.85|39.85|0
1629294710000|2021-08-18 13:51:50|39.9|39.9|39.9|39.9|39.9|39.9|39.9|39.9|0
1629294720000|2021-08-18 13:52:00|39.98|39.98|40.15|40.15|40.15|40.15|39.98|39.98|0
1629294730000|2021-08-18 13:52:10|40.35|40.35|40.5|40.5|40.5|40.5|40.35|40.35|0
1629294740000|2021-08-18 13:52:20|40.54|40.54|40.51|40.51|40.54|40.54|40.51|40.51|0
1629294750000|2021-08-18 13:52:30|40.61|40.61|40.61|40.61|40.61|40.61|40.61|40.61|0
1629294760000|2021-08-18 13:52:40|40.66|40.66|40.51|40.51|40.66|40.66|40.51|40.51|0
1629294770000|2021-08-18 13:52:50|40.56|40.56|40.6|40.6|40.6|40.6|40.56|40.56|0
1629294780000|2021-08-18 13:53:00|40.78|40.78|40.83|40.83|40.83|40.83|40.78|40.78|0
1629294790000|2021-08-18 13:53:10|40.88|40.88|40.9|40.9|40.9|40.9|40.88|40.88|0
1629294800000|2021-08-18 13:53:20|40.94|40.94|41.12|41.12|41.12|41.12|40.94|40.94|0
1629294810000|2021-08-18 13:53:30|41.14|41.14|41.17|41.17|41.17|41.17|41.14|41.14|0
1629294820000|2021-08-18 13:53:40|41.2|41.2|40.87|40.87|41.2|41.2|40.87|40.87|0
1629294830000|2021-08-18 13:53:50|40.93|40.93|40.67|40.67|40.93|40.93|40.67|40.67|0
1629294840000|2021-08-18 13:54:00|40.88|40.88|40.86|40.86|40.88|40.88|40.86|40.86|0
1629294850000|2021-08-18 13:54:10|40.81|40.81|40.81|40.81|40.81|40.81|40.81|40.81|0
1629294860000|2021-08-18 13:54:20|40.95|40.95|40.92|40.92|40.95|40.95|40.92|40.92|0
1629294870000|2021-08-18 13:54:30|40.87|40.87|40.99|40.99|40.99|40.99|40.87|40.87|0
1629294880000|2021-08-18 13:54:40|40.86|40.86|40.97|40.97|40.97|40.97|40.86|40.86|0
1629294890000|2021-08-18 13:54:50|41.06|41.06|40.99|40.99|41.06|41.06|40.99|40.99|0
1629294900000|2021-08-18 13:55:00|41.04|41.04|41.09|41.09|41.09|41.09|41.04|41.04|0
1629294910000|2021-08-18 13:55:10|41.05|41.05|41.07|41.07|41.07|41.07|41.05|41.05|0
1629294920000|2021-08-18 13:55:20|41.21|41.21|41.01|41.01|41.21|41.21|41.01|41.01|0
1629294930000|2021-08-18 13:55:30|41.09|41.09|41.02|41.02|41.09|41.09|41.02|41.02|0
1629294940000|2021-08-18 13:55:40|40.92|40.92|40.78|40.78|40.92|40.92|40.78|40.78|0
1629294950000|2021-08-18 13:55:50|40.71|40.71|40.85|40.85|40.85|40.85|40.71|40.71|0
1629294960000|2021-08-18 13:56:00|40.89|40.89|41.03|41.03|41.03|41.03|40.89|40.89|0
1629294970000|2021-08-18 13:56:10|41.02|41.02|41.37|41.37|41.37|41.37|41.02|41.02|0
1629294980000|2021-08-18 13:56:20|41.27|41.27|41.4|41.4|41.4|41.4|41.27|41.27|0
1629294990000|2021-08-18 13:56:30|41.44|41.44|41.51|41.51|41.51|41.51|41.44|41.44|0
1629295000000|2021-08-18 13:56:40|41.48|41.48|41.57|41.57|41.57|41.57|41.48|41.48|0
1629295010000|2021-08-18 13:56:50|41.58|41.58|41.51|41.51|41.58|41.58|41.51|41.51|0
1629295020000|2021-08-18 13:57:00|41.62|41.62|41.58|41.58|41.62|41.62|41.58|41.58|0
1629295030000|2021-08-18 13:57:10|41.3|41.3|41.16|41.16|41.3|41.3|41.16|41.16|0
1629295040000|2021-08-18 13:57:20|41.43|41.43|41.27|41.27|41.43|41.43|41.27|41.27|0
1629295050000|2021-08-18 13:57:30|41.18|41.18|41.18|41.18|41.18|41.18|41.18|41.18|0
1629295060000|2021-08-18 13:57:40|41.22|41.22|41.37|41.37|41.37|41.37|41.22|41.22|0
1629295070000|2021-08-18 13:57:50|41.21|41.21|41.3|41.3|41.3|41.3|41.21|41.21|0
1629295080000|2021-08-18 13:58:00|41.24|41.24|41.27|41.27|41.27|41.27|41.24|41.24|0
1629295090000|2021-08-18 13:58:10|41.26|41.26|41.24|41.24|41.26|41.26|41.24|41.24|0
1629295100000|2021-08-18 13:58:20|41.37|41.37|41.41|41.41|41.41|41.41|41.37|41.37|0
1629295110000|2021-08-18 13:58:30|41.47|41.47|41.42|41.42|41.47|41.47|41.42|41.42|0
1629295120000|2021-08-18 13:58:40|41.33|41.33|41.35|41.35|41.35|41.35|41.33|41.33|0
1629295130000|2021-08-18 13:58:50|41.41|41.41|41.5|41.5|41.5|41.5|41.41|41.41|0
1629295140000|2021-08-18 13:59:00|41.54|41.54|41.5|41.5|41.54|41.54|41.5|41.5|0
1629295150000|2021-08-18 13:59:10|41.51|41.51|41.51|41.51|41.51|41.51|41.51|41.51|0
1629295160000|2021-08-18 13:59:20|41.53|41.53|41.54|41.54|41.54|41.54|41.53|41.53|0
1629295170000|2021-08-18 13:59:30|41.47|41.47|41.45|41.45|41.47|41.47|41.45|41.45|0
1629295180000|2021-08-18 13:59:40|41.47|41.47|41.47|41.47|41.47|41.47|41.47|41.47|0
1629295190000|2021-08-18 13:59:50|41.46|41.46|41.47|41.47|41.47|41.47|41.46|41.46|0
1629295200000|2021-08-18 14:00:00|41.22|41.22|41.27|41.27|41.27|41.27|41.22|41.22|0
1629295210000|2021-08-18 14:00:10|41.18|41.18|40.97|40.97|41.18|41.18|40.97|40.97|0
1629295220000|2021-08-18 14:00:20|40.86|40.86|40.86|40.86|40.86|40.86|40.86|40.86|0
1629295230000|2021-08-18 14:00:30|40.89|40.89|40.89|40.89|40.89|40.89|40.89|40.89|0
1629295240000|2021-08-18 14:00:40|40.94|40.94|40.91|40.91|40.94|40.94|40.91|40.91|0
1629295250000|2021-08-18 14:00:50|40.86|40.86|40.86|40.86|40.86|40.86|40.86|40.86|0
1629295260000|2021-08-18 14:01:00|40.9|40.9|40.94|40.94|40.94|40.94|40.9|40.9|0
1629295270000|2021-08-18 14:01:10|40.99|40.99|41.04|41.04|41.04|41.04|40.99|40.99|0
1629295280000|2021-08-18 14:01:20|41.02|41.02|41.14|41.14|41.14|41.14|41.02|41.02|0
1629295290000|2021-08-18 14:01:30|41.16|41.16|41.13|41.13|41.16|41.16|41.13|41.13|0
1629295300000|2021-08-18 14:01:40|41.07|41.07|41.07|41.07|41.07|41.07|41.07|41.07|0
1629295310000|2021-08-18 14:01:50|41.08|41.08|40.97|40.97|41.08|41.08|40.97|40.97|0
1629295320000|2021-08-18 14:02:00|40.88|40.88|40.88|40.88|40.88|40.88|40.88|40.88|0
1629295330000|2021-08-18 14:02:10|40.79|40.79|40.82|40.82|40.82|40.82|40.79|40.79|0
1629295340000|2021-08-18 14:02:20|40.7|40.7|40.6|40.6|40.7|40.7|40.6|40.6|0
1629295350000|2021-08-18 14:02:30|40.74|40.74|40.74|40.74|40.74|40.74|40.74|40.74|0
1629295360000|2021-08-18 14:02:40|40.81|40.81|40.81|40.81|40.81|40.81|40.81|40.81|0
1629295370000|2021-08-18 14:02:50|40.86|40.86|40.87|40.87|40.87|40.87|40.86|40.86|0
1629295380000|2021-08-18 14:03:00|40.93|40.93|40.92|40.92|40.93|40.93|40.92|40.92|0
1629295400000|2021-08-18 14:03:20|40.93|40.93|40.97|40.97|40.97|40.97|40.93|40.93|0
1629295410000|2021-08-18 14:03:30|40.99|40.99|40.87|40.87|40.99|40.99|40.87|40.87|0
1629295420000|2021-08-18 14:03:40|40.94|40.94|40.89|40.89|40.94|40.94|40.89|40.89|0
1629295430000|2021-08-18 14:03:50|40.93|40.93|40.94|40.94|40.94|40.94|40.93|40.93|0
1629295440000|2021-08-18 14:04:00|41.03|41.03|41.04|41.04|41.04|41.04|41.03|41.03|0
1629295450000|2021-08-18 14:04:10|41.09|41.09|41.12|41.12|41.12|41.12|41.09|41.09|0
1629295460000|2021-08-18 14:04:20|41.15|41.15|41.14|41.14|41.15|41.15|41.14|41.14|0
1629295470000|2021-08-18 14:04:30|41.04|41.04|41.1|41.1|41.1|41.1|41.04|41.04|0
1629295480000|2021-08-18 14:04:40|41.03|41.03|41.09|41.09|41.09|41.09|41.03|41.03|0
1629295490000|2021-08-18 14:04:50|41.1|41.1|40.99|40.99|41.1|41.1|40.99|40.99|0
1629295500000|2021-08-18 14:05:00|41.03|41.03|41.07|41.07|41.07|41.07|41.03|41.03|0
1629295510000|2021-08-18 14:05:10|41.01|41.01|41.06|41.06|41.06|41.06|41.01|41.01|0
1629295520000|2021-08-18 14:05:20|41.03|41.03|41.03|41.03|41.03|41.03|41.03|41.03|0
1629295530000|2021-08-18 14:05:30|41.01|41.01|41.09|41.09|41.09|41.09|41.01|41.01|0
1629295540000|2021-08-18 14:05:40|41.15|41.15|41.2|41.2|41.2|41.2|41.15|41.15|0
1629295550000|2021-08-18 14:05:50|41.17|41.17|41.19|41.19|41.19|41.19|41.17|41.17|0
1629295560000|2021-08-18 14:06:00|41.15|41.15|41.15|41.15|41.15|41.15|41.15|41.15|0
1629295570000|2021-08-18 14:06:10|41.32|41.32|41.35|41.35|41.35|41.35|41.32|41.32|0
1629295580000|2021-08-18 14:06:20|41.32|41.32|41.32|41.32|41.32|41.32|41.32|41.32|0
1629295590000|2021-08-18 14:06:30|41.35|41.35|41.3|41.3|41.35|41.35|41.3|41.3|0
1629295600000|2021-08-18 14:06:40|41.35|41.35|41.35|41.35|41.35|41.35|41.35|41.35|0
1629295610000|2021-08-18 14:06:50|41.33|41.33|41.37|41.37|41.37|41.37|41.33|41.33|0
1629295620000|2021-08-18 14:07:00|41.24|41.24|41.3|41.3|41.3|41.3|41.24|41.24|0
1629295630000|2021-08-18 14:07:10|41.17|41.17|41.07|41.07|41.17|41.17|41.07|41.07|0
1629295640000|2021-08-18 14:07:20|41.06|41.06|41.17|41.17|41.17|41.17|41.06|41.06|0
1629295650000|2021-08-18 14:07:30|41.06|41.06|41.1|41.1|41.1|41.1|41.06|41.06|0
1629295660000|2021-08-18 14:07:40|41.06|41.06|41.06|41.06|41.06|41.06|41.06|41.06|0
1629295670000|2021-08-18 14:07:50|41.11|41.11|41|41|41.11|41.11|41|41|0
1629295680000|2021-08-18 14:08:00|40.97|40.97|40.79|40.79|40.97|40.97|40.79|40.79|0
1629295690000|2021-08-18 14:08:10|40.84|40.84|40.85|40.85|40.85|40.85|40.84|40.84|0
1629295700000|2021-08-18 14:08:20|40.77|40.77|40.85|40.85|40.85|40.85|40.77|40.77|0
1629295710000|2021-08-18 14:08:30|40.82|40.82|40.82|40.82|40.82|40.82|40.82|40.82|0
1629295720000|2021-08-18 14:08:40|40.89|40.89|40.93|40.93|40.93|40.93|40.89|40.89|0
1629295730000|2021-08-18 14:08:50|40.85|40.85|40.86|40.86|40.86|40.86|40.85|40.85|0
1629295740000|2021-08-18 14:09:00|40.79|40.79|40.79|40.79|40.79|40.79|40.79|40.79|0
1629295750000|2021-08-18 14:09:10|40.78|40.78|40.86|40.86|40.86|40.86|40.78|40.78|0
1629295760000|2021-08-18 14:09:20|40.8|40.8|40.76|40.76|40.8|40.8|40.76|40.76|0
1629295770000|2021-08-18 14:09:30|40.74|40.74|40.73|40.73|40.74|40.74|40.73|40.73|0
1629295780000|2021-08-18 14:09:40|40.68|40.68|40.42|40.42|40.68|40.68|40.42|40.42|0
1629295790000|2021-08-18 14:09:50|40.47|40.47|40.51|40.51|40.51|40.51|40.47|40.47|0
1629295800000|2021-08-18 14:10:00|40.28|40.28|40.32|40.32|40.32|40.32|40.28|40.28|0
1629295810000|2021-08-18 14:10:10|40.4|40.4|40.52|40.52|40.52|40.52|40.4|40.4|0
1629295820000|2021-08-18 14:10:20|40.48|40.48|40.5|40.5|40.5|40.5|40.48|40.48|0
1629295830000|2021-08-18 14:10:30|40.49|40.49|40.48|40.48|40.49|40.49|40.48|40.48|0
1629295840000|2021-08-18 14:10:40|40.36|40.36|40.36|40.36|40.36|40.36|40.36|40.36|0
1629295850000|2021-08-18 14:10:50|40.44|40.44|40.45|40.45|40.45|40.45|40.44|40.44|0
1629295860000|2021-08-18 14:11:00|40.43|40.43|40.47|40.47|40.47|40.47|40.43|40.43|0
1629295870000|2021-08-18 14:11:10|40.43|40.43|40.43|40.43|40.43|40.43|40.43|40.43|0
1629295880000|2021-08-18 14:11:20|40.51|40.51|40.51|40.51|40.51|40.51|40.51|40.51|0
1629295890000|2021-08-18 14:11:30|40.46|40.46|40.5|40.5|40.5|40.5|40.46|40.46|0
1629295900000|2021-08-18 14:11:40|40.46|40.46|40.47|40.47|40.47|40.47|40.46|40.46|0
1629295910000|2021-08-18 14:11:50|40.43|40.43|40.44|40.44|40.44|40.44|40.43|40.43|0
1629295920000|2021-08-18 14:12:00|40.35|40.35|40.41|40.41|40.41|40.41|40.35|40.35|0
1629295930000|2021-08-18 14:12:10|40.47|40.47|40.46|40.46|40.47|40.47|40.46|40.46|0
1629295940000|2021-08-18 14:12:20|40.47|40.47|40.53|40.53|40.53|40.53|40.47|40.47|0
1629295950000|2021-08-18 14:12:30|40.52|40.52|40.52|40.52|40.52|40.52|40.52|40.52|0
1629295960000|2021-08-18 14:12:40|40.53|40.53|40.59|40.59|40.59|40.59|40.53|40.53|0
1629295970000|2021-08-18 14:12:50|40.71|40.71|40.69|40.69|40.71|40.71|40.69|40.69|0
1629295980000|2021-08-18 14:13:00|40.64|40.64|40.85|40.85|40.85|40.85|40.64|40.64|0
1629295990000|2021-08-18 14:13:10|40.72|40.72|40.78|40.78|40.78|40.78|40.72|40.72|0
1629296000000|2021-08-18 14:13:20|40.75|40.75|40.73|40.73|40.75|40.75|40.73|40.73|0
1629296010000|2021-08-18 14:13:30|40.74|40.74|40.72|40.72|40.74|40.74|40.72|40.72|0
1629296020000|2021-08-18 14:13:40|40.69|40.69|40.67|40.67|40.69|40.69|40.67|40.67|0
1629296030000|2021-08-18 14:13:50|40.62|40.62|40.61|40.61|40.62|40.62|40.61|40.61|0
1629296040000|2021-08-18 14:14:00|40.63|40.63|40.63|40.63|40.63|40.63|40.63|40.63|0
1629296050000|2021-08-18 14:14:10|40.57|40.57|40.62|40.62|40.62|40.62|40.57|40.57|0
1629296060000|2021-08-18 14:14:20|40.55|40.55|40.62|40.62|40.62|40.62|40.55|40.55|0
1629296070000|2021-08-18 14:14:30|40.61|40.61|40.62|40.62|40.62|40.62|40.61|40.61|0
1629296080000|2021-08-18 14:14:40|40.68|40.68|40.68|40.68|40.68|40.68|40.68|40.68|0
1629296090000|2021-08-18 14:14:50|40.71|40.71|40.71|40.71|40.71|40.71|40.71|40.71|0
1629296100000|2021-08-18 14:15:00|40.73|40.73|40.74|40.74|40.74|40.74|40.73|40.73|0
1629296110000|2021-08-18 14:15:10|40.66|40.66|40.73|40.73|40.73|40.73|40.66|40.66|0
1629296120000|2021-08-18 14:15:20|40.75|40.75|40.74|40.74|40.75|40.75|40.74|40.74|0
1629296140000|2021-08-18 14:15:40|40.81|40.81|40.81|40.81|40.81|40.81|40.81|40.81|0
1629296150000|2021-08-18 14:15:50|40.82|40.82|40.86|40.86|40.86|40.86|40.82|40.82|0
1629296160000|2021-08-18 14:16:00|40.82|40.82|40.94|40.94|40.94|40.94|40.82|40.82|0
1629296170000|2021-08-18 14:16:10|40.87|40.87|40.87|40.87|40.87|40.87|40.87|40.87|0
1629296180000|2021-08-18 14:16:20|40.95|40.95|40.95|40.95|40.95|40.95|40.95|40.95|0
1629296190000|2021-08-18 14:16:30|41.05|41.05|41.12|41.12|41.12|41.12|41.05|41.05|0
1629296200000|2021-08-18 14:16:40|41.07|41.07|41.07|41.07|41.07|41.07|41.07|41.07|0
1629296210000|2021-08-18 14:16:50|41.17|41.17|41.14|41.14|41.17|41.17|41.14|41.14|0
1629296220000|2021-08-18 14:17:00|41.17|41.17|41.14|41.14|41.17|41.17|41.14|41.14|0
1629296230000|2021-08-18 14:17:10|41.13|41.13|41.11|41.11|41.13|41.13|41.11|41.11|0
1629296240000|2021-08-18 14:17:20|41.12|41.12|41.12|41.12|41.12|41.12|41.12|41.12|0
1629296250000|2021-08-18 14:17:30|40.95|40.95|40.95|40.95|40.95|40.95|40.95|40.95|0
1629296260000|2021-08-18 14:17:40|41.05|41.05|41.02|41.02|41.05|41.05|41.02|41.02|0
1629296270000|2021-08-18 14:17:50|41.08|41.08|40.97|40.97|41.08|41.08|40.97|40.97|0
1629296280000|2021-08-18 14:18:00|41.01|41.01|41.01|41.01|41.01|41.01|41.01|41.01|0
1629296290000|2021-08-18 14:18:10|41.04|41.04|41.04|41.04|41.04|41.04|41.04|41.04|0
1629296300000|2021-08-18 14:18:20|40.95|40.95|40.91|40.91|40.95|40.95|40.91|40.91|0
1629296310000|2021-08-18 14:18:30|40.98|40.98|40.95|40.95|40.98|40.98|40.95|40.95|0
1629296320000|2021-08-18 14:18:40|41|41|40.95|40.95|41|41|40.95|40.95|0
1629296330000|2021-08-18 14:18:50|40.91|40.91|40.97|40.97|40.97|40.97|40.91|40.91|0
1629296340000|2021-08-18 14:19:00|41.02|41.02|41.03|41.03|41.03|41.03|41.02|41.02|0
1629296350000|2021-08-18 14:19:10|41.07|41.07|41.11|41.11|41.11|41.11|41.07|41.07|0
1629296360000|2021-08-18 14:19:20|41.07|41.07|41.07|41.07|41.07|41.07|41.07|41.07|0
1629296370000|2021-08-18 14:19:30|41.17|41.17|41.12|41.12|41.17|41.17|41.12|41.12|0
1629296380000|2021-08-18 14:19:40|41.07|41.07|41.04|41.04|41.07|41.07|41.04|41.04|0
1629296390000|2021-08-18 14:19:50|40.99|40.99|40.99|40.99|40.99|40.99|40.99|40.99|0
1629296400000|2021-08-18 14:20:00|41.03|41.03|40.97|40.97|41.03|41.03|40.97|40.97|0
1629296410000|2021-08-18 14:20:10|41.06|41.06|41.07|41.07|41.07|41.07|41.06|41.06|0
1629296420000|2021-08-18 14:20:20|41.08|41.08|41.06|41.06|41.08|41.08|41.06|41.06|0
1629296430000|2021-08-18 14:20:30|41.07|41.07|41.08|41.08|41.08|41.08|41.07|41.07|0
1629296440000|2021-08-18 14:20:40|41.02|41.02|41.04|41.04|41.04|41.04|41.02|41.02|0
1629296450000|2021-08-18 14:20:50|41.01|41.01|41.02|41.02|41.02|41.02|41.01|41.01|0
1629296460000|2021-08-18 14:21:00|41.09|41.09|41.09|41.09|41.09|41.09|41.09|41.09|0
1629296470000|2021-08-18 14:21:10|41.1|41.1|41.07|41.07|41.1|41.1|41.07|41.07|0
1629296480000|2021-08-18 14:21:20|41.02|41.02|41.03|41.03|41.03|41.03|41.02|41.02|0
1629296490000|2021-08-18 14:21:30|41.02|41.02|40.99|40.99|41.02|41.02|40.99|40.99|0
1629296500000|2021-08-18 14:21:40|41|41|41.02|41.02|41.02|41.02|41|41|0
1629296510000|2021-08-18 14:21:50|40.91|40.91|41|41|41|41|40.91|40.91|0
1629296520000|2021-08-18 14:22:00|40.96|40.96|41.01|41.01|41.01|41.01|40.96|40.96|0
1629296530000|2021-08-18 14:22:10|40.95|40.95|40.92|40.92|40.95|40.95|40.92|40.92|0
1629296540000|2021-08-18 14:22:20|40.91|40.91|40.86|40.86|40.91|40.91|40.86|40.86|0
1629296550000|2021-08-18 14:22:30|40.79|40.79|40.86|40.86|40.86|40.86|40.79|40.79|0
1629296560000|2021-08-18 14:22:40|40.9|40.9|40.9|40.9|40.9|40.9|40.9|40.9|0
1629296570000|2021-08-18 14:22:50|40.84|40.84|40.82|40.82|40.84|40.84|40.82|40.82|0
1629296580000|2021-08-18 14:23:00|40.9|40.9|40.9|40.9|40.9|40.9|40.9|40.9|0
1629296590000|2021-08-18 14:23:10|40.83|40.83|40.87|40.87|40.87|40.87|40.83|40.83|0
1629296600000|2021-08-18 14:23:20|40.89|40.89|40.96|40.96|40.96|40.96|40.89|40.89|0
1629296610000|2021-08-18 14:23:30|41|41|41|41|41|41|41|41|0
1629296620000|2021-08-18 14:23:40|40.98|40.98|41|41|41|41|40.98|40.98|0
1629296630000|2021-08-18 14:23:50|41.06|41.06|41.09|41.09|41.09|41.09|41.06|41.06|0
1629296640000|2021-08-18 14:24:00|41.04|41.04|41.12|41.12|41.12|41.12|41.04|41.04|0
1629296650000|2021-08-18 14:24:10|41.03|41.03|41.05|41.05|41.05|41.05|41.03|41.03|0
1629296660000|2021-08-18 14:24:20|41.09|41.09|41.12|41.12|41.12|41.12|41.09|41.09|0
1629296670000|2021-08-18 14:24:30|41.1|41.1|41.1|41.1|41.1|41.1|41.1|41.1|0
1629296680000|2021-08-18 14:24:40|40.97|40.97|40.96|40.96|40.97|40.97|40.96|40.96|0
1629296690000|2021-08-18 14:24:50|40.92|40.92|40.95|40.95|40.95|40.95|40.92|40.92|0
1629296700000|2021-08-18 14:25:00|41.03|41.03|41.03|41.03|41.03|41.03|41.03|41.03|0
1629296710000|2021-08-18 14:25:10|40.95|40.95|41.02|41.02|41.02|41.02|40.95|40.95|0
1629296720000|2021-08-18 14:25:20|40.99|40.99|40.96|40.96|40.99|40.99|40.96|40.96|0
1629296730000|2021-08-18 14:25:30|41.03|41.03|40.95|40.95|41.03|41.03|40.95|40.95|0
1629296740000|2021-08-18 14:25:40|41.02|41.02|41.01|41.01|41.02|41.02|41.01|41.01|0
1629296750000|2021-08-18 14:25:50|40.92|40.92|40.94|40.94|40.94|40.94|40.92|40.92|0
1629296760000|2021-08-18 14:26:00|40.95|40.95|40.95|40.95|40.95|40.95|40.95|40.95|0
1629296770000|2021-08-18 14:26:10|40.94|40.94|40.87|40.87|40.94|40.94|40.87|40.87|0
1629296780000|2021-08-18 14:26:20|40.9|40.9|40.84|40.84|40.9|40.9|40.84|40.84|0
1629296790000|2021-08-18 14:26:30|40.82|40.82|40.89|40.89|40.89|40.89|40.82|40.82|0
1629296810000|2021-08-18 14:26:50|40.91|40.91|40.89|40.89|40.91|40.91|40.89|40.89|0
1629296820000|2021-08-18 14:27:00|40.84|40.84|40.84|40.84|40.84|40.84|40.84|40.84|0
1629296830000|2021-08-18 14:27:10|40.82|40.82|40.85|40.85|40.85|40.85|40.82|40.82|0
1629296840000|2021-08-18 14:27:20|40.82|40.82|40.82|40.82|40.82|40.82|40.82|40.82|0
1629296850000|2021-08-18 14:27:30|40.71|40.71|40.72|40.72|40.72|40.72|40.71|40.71|0
1629296860000|2021-08-18 14:27:40|40.76|40.76|40.78|40.78|40.78|40.78|40.76|40.76|0
1629296870000|2021-08-18 14:27:50|40.82|40.82|40.76|40.76|40.82|40.82|40.76|40.76|0
1629296880000|2021-08-18 14:28:00|40.72|40.72|40.88|40.88|40.88|40.88|40.72|40.72|0
1629296890000|2021-08-18 14:28:10|40.9|40.9|40.82|40.82|40.9|40.9|40.82|40.82|0
1629296900000|2021-08-18 14:28:20|40.87|40.87|40.89|40.89|40.89|40.89|40.87|40.87|0
1629296910000|2021-08-18 14:28:30|40.91|40.91|40.89|40.89|40.91|40.91|40.89|40.89|0
1629296920000|2021-08-18 14:28:40|40.83|40.83|40.82|40.82|40.83|40.83|40.82|40.82|0
1629296930000|2021-08-18 14:28:50|40.85|40.85|40.76|40.76|40.85|40.85|40.76|40.76|0
1629296940000|2021-08-18 14:29:00|40.78|40.78|40.74|40.74|40.78|40.78|40.74|40.74|0
1629296950000|2021-08-18 14:29:10|40.75|40.75|40.71|40.71|40.75|40.75|40.71|40.71|0
1629296960000|2021-08-18 14:29:20|40.73|40.73|40.86|40.86|40.86|40.86|40.73|40.73|0
1629296970000|2021-08-18 14:29:30|40.72|40.72|40.73|40.73|40.73|40.73|40.72|40.72|0
1629296980000|2021-08-18 14:29:40|40.76|40.76|40.72|40.72|40.76|40.76|40.72|40.72|0
1629296990000|2021-08-18 14:29:50|40.81|40.81|40.78|40.78|40.81|40.81|40.78|40.78|0
1629297000000|2021-08-18 14:30:00|40.82|40.82|40.82|40.82|40.82|40.82|40.82|40.82|0
1629297010000|2021-08-18 14:30:10|40.74|40.74|40.74|40.74|40.74|40.74|40.74|40.74|0
1629297020000|2021-08-18 14:30:20|40.77|40.77|40.86|40.86|40.86|40.86|40.77|40.77|0
1629297040000|2021-08-18 14:30:40|40.89|40.89|40.89|40.89|40.89|40.89|40.89|40.89|0
1629297050000|2021-08-18 14:30:50|40.91|40.91|40.91|40.91|40.91|40.91|40.91|40.91|0
1629297060000|2021-08-18 14:31:00|40.93|40.93|40.99|40.99|40.99|40.99|40.93|40.93|0
1629297070000|2021-08-18 14:31:10|41.02|41.02|41.02|41.02|41.02|41.02|41.02|41.02|0
1629297080000|2021-08-18 14:31:20|40.99|40.99|40.99|40.99|40.99|40.99|40.99|40.99|0
1629297090000|2021-08-18 14:31:30|41|41|41.03|41.03|41.03|41.03|41|41|0
1629297100000|2021-08-18 14:31:40|41.06|41.06|41.06|41.06|41.06|41.06|41.06|41.06|0
1629297110000|2021-08-18 14:31:50|41.03|41.03|41.09|41.09|41.09|41.09|41.03|41.03|0
1629297120000|2021-08-18 14:32:00|41.06|41.06|41.07|41.07|41.07|41.07|41.06|41.06|0
1629297130000|2021-08-18 14:32:10|41.14|41.14|41.2|41.2|41.2|41.2|41.14|41.14|0
1629297140000|2021-08-18 14:32:20|41.13|41.13|41.3|41.3|41.3|41.3|41.13|41.13|0
1629297150000|2021-08-18 14:32:30|41.31|41.31|41.28|41.28|41.31|41.31|41.28|41.28|0
1629297160000|2021-08-18 14:32:40|41.26|41.26|41.26|41.26|41.26|41.26|41.26|41.26|0
1629297170000|2021-08-18 14:32:50|41.25|41.25|41.2|41.2|41.25|41.25|41.2|41.2|0
1629297180000|2021-08-18 14:33:00|41.28|41.28|41.28|41.28|41.28|41.28|41.28|41.28|0
1629297190000|2021-08-18 14:33:10|41.27|41.27|41.27|41.27|41.27|41.27|41.27|41.27|0
1629297200000|2021-08-18 14:33:20|41.29|41.29|41.29|41.29|41.29|41.29|41.29|41.29|0
1629297210000|2021-08-18 14:33:30|41.2|41.2|41.18|41.18|41.2|41.2|41.18|41.18|0
1629297220000|2021-08-18 14:33:40|41.19|41.19|41.17|41.17|41.19|41.19|41.17|41.17|0
1629297230000|2021-08-18 14:33:50|41.21|41.21|41.24|41.24|41.24|41.24|41.21|41.21|0
1629297240000|2021-08-18 14:34:00|41.2|41.2|41.22|41.22|41.22|41.22|41.2|41.2|0
1629297250000|2021-08-18 14:34:10|41.25|41.25|41.22|41.22|41.25|41.25|41.22|41.22|0
1629297270000|2021-08-18 14:34:30|41.24|41.24|41.24|41.24|41.24|41.24|41.24|41.24|0
1629297280000|2021-08-18 14:34:40|41.25|41.25|41.26|41.26|41.26|41.26|41.25|41.25|0
1629297290000|2021-08-18 14:34:50|41.21|41.21|41.27|41.27|41.27|41.27|41.21|41.21|0
1629297310000|2021-08-18 14:35:10|41.22|41.22|41.22|41.22|41.22|41.22|41.22|41.22|0
1629297320000|2021-08-18 14:35:20|41.33|41.33|41.3|41.3|41.33|41.33|41.3|41.3|0
1629297330000|2021-08-18 14:35:30|41.32|41.32|41.32|41.32|41.32|41.32|41.32|41.32|0
1629297340000|2021-08-18 14:35:40|41.34|41.34|41.32|41.32|41.34|41.34|41.32|41.32|0
1629297350000|2021-08-18 14:35:50|41.28|41.28|41.32|41.32|41.32|41.32|41.28|41.28|0
1629297360000|2021-08-18 14:36:00|41.3|41.3|41.29|41.29|41.3|41.3|41.29|41.29|0
1629297370000|2021-08-18 14:36:10|41.3|41.3|41.32|41.32|41.32|41.32|41.3|41.3|0
1629297380000|2021-08-18 14:36:20|41.34|41.34|41.34|41.34|41.34|41.34|41.34|41.34|0
1629297390000|2021-08-18 14:36:30|41.33|41.33|41.31|41.31|41.33|41.33|41.31|41.31|0
1629297400000|2021-08-18 14:36:40|41.29|41.29|41.29|41.29|41.29|41.29|41.29|41.29|0
1629297410000|2021-08-18 14:36:50|41.33|41.33|41.31|41.31|41.33|41.33|41.31|41.31|0
1629297420000|2021-08-18 14:37:00|41.37|41.37|41.36|41.36|41.37|41.37|41.36|41.36|0
1629297430000|2021-08-18 14:37:10|41.35|41.35|41.35|41.35|41.35|41.35|41.35|41.35|0
1629297440000|2021-08-18 14:37:20|41.33|41.33|41.3|41.3|41.33|41.33|41.3|41.3|0
1629297450000|2021-08-18 14:37:30|41.32|41.32|41.3|41.3|41.32|41.32|41.3|41.3|0
1629297460000|2021-08-18 14:37:40|41.32|41.32|41.24|41.24|41.32|41.32|41.24|41.24|0
1629297470000|2021-08-18 14:37:50|41.28|41.28|41.24|41.24|41.28|41.28|41.24|41.24|0
1629297480000|2021-08-18 14:38:00|41.2|41.2|41.12|41.12|41.2|41.2|41.12|41.12|0
1629297490000|2021-08-18 14:38:10|41.06|41.06|41.06|41.06|41.06|41.06|41.06|41.06|0
1629297500000|2021-08-18 14:38:20|41.11|41.11|41.08|41.08|41.11|41.11|41.08|41.08|0
1629297510000|2021-08-18 14:38:30|41.19|41.19|41.24|41.24|41.24|41.24|41.19|41.19|0
1629297520000|2021-08-18 14:38:40|41.22|41.22|41.22|41.22|41.22|41.22|41.22|41.22|0
1629297540000|2021-08-18 14:39:00|41.2|41.2|41.23|41.23|41.23|41.23|41.2|41.2|0
1629297550000|2021-08-18 14:39:10|41.27|41.27|41.25|41.25|41.27|41.27|41.25|41.25|0
1629297560000|2021-08-18 14:39:20|41.27|41.27|41.31|41.31|41.31|41.31|41.27|41.27|0
1629297570000|2021-08-18 14:39:30|41.32|41.32|41.33|41.33|41.33|41.33|41.32|41.32|0
1629297580000|2021-08-18 14:39:40|41.26|41.26|41.33|41.33|41.33|41.33|41.26|41.26|0
1629297590000|2021-08-18 14:39:50|41.32|41.32|41.31|41.31|41.32|41.32|41.31|41.31|0
1629297600000|2021-08-18 14:40:00|41.32|41.32|41.33|41.33|41.33|41.33|41.32|41.32|0
1629297610000|2021-08-18 14:40:10|41.32|41.32|41.33|41.33|41.33|41.33|41.32|41.32|0
1629297620000|2021-08-18 14:40:20|41.34|41.34|41.33|41.33|41.34|41.34|41.33|41.33|0
1629297630000|2021-08-18 14:40:30|41.22|41.22|41.2|41.2|41.22|41.22|41.2|41.2|0
1629297640000|2021-08-18 14:40:40|41.17|41.17|41.15|41.15|41.17|41.17|41.15|41.15|0
1629297650000|2021-08-18 14:40:50|41.17|41.17|41.13|41.13|41.17|41.17|41.13|41.13|0
1629297660000|2021-08-18 14:41:00|41.12|41.12|41.06|41.06|41.12|41.12|41.06|41.06|0
1629297670000|2021-08-18 14:41:10|41.07|41.07|40.99|40.99|41.07|41.07|40.99|40.99|0
1629297680000|2021-08-18 14:41:20|41|41|40.96|40.96|41|41|40.96|40.96|0
1629297690000|2021-08-18 14:41:30|40.95|40.95|40.97|40.97|40.97|40.97|40.95|40.95|0
1629297700000|2021-08-18 14:41:40|40.99|40.99|40.97|40.97|40.99|40.99|40.97|40.97|0
1629297710000|2021-08-18 14:41:50|41.01|41.01|40.96|40.96|41.01|41.01|40.96|40.96|0
1629297720000|2021-08-18 14:42:00|40.93|40.93|40.79|40.79|40.93|40.93|40.79|40.79|0
1629297730000|2021-08-18 14:42:10|40.8|40.8|40.89|40.89|40.89|40.89|40.8|40.8|0
1629297740000|2021-08-18 14:42:20|40.95|40.95|41.05|41.05|41.05|41.05|40.95|40.95|0
1629297750000|2021-08-18 14:42:30|41.02|41.02|40.94|40.94|41.02|41.02|40.94|40.94|0
1629297760000|2021-08-18 14:42:40|40.93|40.93|40.93|40.93|40.93|40.93|40.93|40.93|0
1629297770000|2021-08-18 14:42:50|40.94|40.94|40.86|40.86|40.94|40.94|40.86|40.86|0
1629297780000|2021-08-18 14:43:00|40.88|40.88|40.94|40.94|40.94|40.94|40.88|40.88|0
1629297790000|2021-08-18 14:43:10|40.91|40.91|40.91|40.91|40.91|40.91|40.91|40.91|0
1629297800000|2021-08-18 14:43:20|40.95|40.95|40.95|40.95|40.95|40.95|40.95|40.95|0
1629297810000|2021-08-18 14:43:30|40.92|40.92|40.95|40.95|40.95|40.95|40.92|40.92|0
1629297820000|2021-08-18 14:43:40|40.96|40.96|40.93|40.93|40.96|40.96|40.93|40.93|0
1629297830000|2021-08-18 14:43:50|40.99|40.99|40.99|40.99|40.99|40.99|40.99|40.99|0
1629297840000|2021-08-18 14:44:00|41|41|41.03|41.03|41.03|41.03|41|41|0
1629297850000|2021-08-18 14:44:10|41.02|41.02|41|41|41.02|41.02|41|41|0
1629297860000|2021-08-18 14:44:20|41.03|41.03|41.03|41.03|41.03|41.03|41.03|41.03|0
1629297870000|2021-08-18 14:44:30|41.14|41.14|41.12|41.12|41.14|41.14|41.12|41.12|0
1629297880000|2021-08-18 14:44:40|41.04|41.04|41.11|41.11|41.11|41.11|41.04|41.04|0
1629297890000|2021-08-18 14:44:50|41.04|41.04|41.04|41.04|41.04|41.04|41.04|41.04|0
1629297900000|2021-08-18 14:45:00|41.05|41.05|41.1|41.1|41.1|41.1|41.05|41.05|0
1629297910000|2021-08-18 14:45:10|41.06|41.06|41|41|41.06|41.06|41|41|0
1629297920000|2021-08-18 14:45:20|41.02|41.02|41.03|41.03|41.03|41.03|41.02|41.02|0
1629297930000|2021-08-18 14:45:30|40.99|40.99|40.94|40.94|40.99|40.99|40.94|40.94|0
1629297940000|2021-08-18 14:45:40|40.91|40.91|40.9|40.9|40.91|40.91|40.9|40.9|0
1629297950000|2021-08-18 14:45:50|40.99|40.99|40.92|40.92|40.99|40.99|40.92|40.92|0
1629297960000|2021-08-18 14:46:00|40.91|40.91|40.95|40.95|40.95|40.95|40.91|40.91|0
1629297970000|2021-08-18 14:46:10|40.99|40.99|40.99|40.99|40.99|40.99|40.99|40.99|0
1629297980000|2021-08-18 14:46:20|40.96|40.96|40.96|40.96|40.96|40.96|40.96|40.96|0
1629297990000|2021-08-18 14:46:30|41|41|40.96|40.96|41|41|40.96|40.96|0
1629298000000|2021-08-18 14:46:40|40.99|40.99|40.99|40.99|40.99|40.99|40.99|40.99|0
1629298010000|2021-08-18 14:46:50|40.95|40.95|40.95|40.95|40.95|40.95|40.95|40.95|0
1629298020000|2021-08-18 14:47:00|41.03|41.03|41|41|41.03|41.03|41|41|0
1629298030000|2021-08-18 14:47:10|40.99|40.99|40.97|40.97|40.99|40.99|40.97|40.97|0
1629298040000|2021-08-18 14:47:20|40.92|40.92|40.93|40.93|40.93|40.93|40.92|40.92|0
1629298050000|2021-08-18 14:47:30|40.88|40.88|40.88|40.88|40.88|40.88|40.88|40.88|0
1629298060000|2021-08-18 14:47:40|40.85|40.85|40.86|40.86|40.86|40.86|40.85|40.85|0
1629298070000|2021-08-18 14:47:50|40.91|40.91|40.86|40.86|40.91|40.91|40.86|40.86|0
1629298080000|2021-08-18 14:48:00|40.9|40.9|40.9|40.9|40.9|40.9|40.9|40.9|0
1629298090000|2021-08-18 14:48:10|40.93|40.93|40.96|40.96|40.96|40.96|40.93|40.93|0
1629298100000|2021-08-18 14:48:20|40.97|40.97|40.98|40.98|40.98|40.98|40.97|40.97|0
1629298110000|2021-08-18 14:48:30|40.99|40.99|41.02|41.02|41.02|41.02|40.99|40.99|0
1629298120000|2021-08-18 14:48:40|41.03|41.03|41.08|41.08|41.08|41.08|41.03|41.03|0
1629298130000|2021-08-18 14:48:50|41.11|41.11|41.11|41.11|41.11|41.11|41.11|41.11|0
1629298140000|2021-08-18 14:49:00|41.12|41.12|41.08|41.08|41.12|41.12|41.08|41.08|0
1629298150000|2021-08-18 14:49:10|41.07|41.07|41.12|41.12|41.12|41.12|41.07|41.07|0
1629298170000|2021-08-18 14:49:30|41.09|41.09|41.14|41.14|41.14|41.14|41.09|41.09|0
1629298180000|2021-08-18 14:49:40|41.07|41.07|41.11|41.11|41.11|41.11|41.07|41.07|0
1629298190000|2021-08-18 14:49:50|41.07|41.07|41.11|41.11|41.11|41.11|41.07|41.07|0
1629298200000|2021-08-18 14:50:00|41.06|41.06|41.06|41.06|41.06|41.06|41.06|41.06|0
1629298210000|2021-08-18 14:50:10|41.08|41.08|41.08|41.08|41.08|41.08|41.08|41.08|0
1629298220000|2021-08-18 14:50:20|41.06|41.06|41.07|41.07|41.07|41.07|41.06|41.06|0
1629298230000|2021-08-18 14:50:30|41.1|41.1|41.11|41.11|41.11|41.11|41.1|41.1|0
1629298240000|2021-08-18 14:50:40|41.18|41.18|41.17|41.17|41.18|41.18|41.17|41.17|0
1629298250000|2021-08-18 14:50:50|41.26|41.26|41.27|41.27|41.27|41.27|41.26|41.26|0
1629298260000|2021-08-18 14:51:00|41.28|41.28|41.29|41.29|41.29|41.29|41.28|41.28|0
1629298270000|2021-08-18 14:51:10|41.28|41.28|41.22|41.22|41.28|41.28|41.22|41.22|0
1629298280000|2021-08-18 14:51:20|41.23|41.23|41.28|41.28|41.28|41.28|41.23|41.23|0
1629298290000|2021-08-18 14:51:30|41.2|41.2|41.2|41.2|41.2|41.2|41.2|41.2|0
1629298300000|2021-08-18 14:51:40|41.17|41.17|41.21|41.21|41.21|41.21|41.17|41.17|0
1629298310000|2021-08-18 14:51:50|41.2|41.2|41.24|41.24|41.24|41.24|41.2|41.2|0
1629298320000|2021-08-18 14:52:00|41.22|41.22|41.21|41.21|41.22|41.22|41.21|41.21|0
1629298330000|2021-08-18 14:52:10|41.17|41.17|41.17|41.17|41.17|41.17|41.17|41.17|0
1629298340000|2021-08-18 14:52:20|41.18|41.18|41.18|41.18|41.18|41.18|41.18|41.18|0
1629298350000|2021-08-18 14:52:30|41.17|41.17|41.15|41.15|41.17|41.17|41.15|41.15|0
1629298360000|2021-08-18 14:52:40|41.17|41.17|41.16|41.16|41.17|41.17|41.16|41.16|0
1629298370000|2021-08-18 14:52:50|41.17|41.17|41.22|41.22|41.22|41.22|41.17|41.17|0
1629298380000|2021-08-18 14:53:00|41.09|41.09|41.16|41.16|41.16|41.16|41.09|41.09|0
1629298390000|2021-08-18 14:53:10|41.1|41.1|41.1|41.1|41.1|41.1|41.1|41.1|0
1629298400000|2021-08-18 14:53:20|41.07|41.07|41.07|41.07|41.07|41.07|41.07|41.07|0
1629298410000|2021-08-18 14:53:30|41.1|41.1|41.12|41.12|41.12|41.12|41.1|41.1|0
1629298420000|2021-08-18 14:53:40|41.1|41.1|41.12|41.12|41.12|41.12|41.1|41.1|0
1629298430000|2021-08-18 14:53:50|41|41|41|41|41|41|41|41|0
1629298440000|2021-08-18 14:54:00|40.99|40.99|41.03|41.03|41.03|41.03|40.99|40.99|0
1629298450000|2021-08-18 14:54:10|40.85|40.85|41.05|41.05|41.05|41.05|40.85|40.85|0
1629298460000|2021-08-18 14:54:20|41.01|41.01|40.95|40.95|41.01|41.01|40.95|40.95|0
1629298470000|2021-08-18 14:54:30|40.97|40.97|40.94|40.94|40.97|40.97|40.94|40.94|0
1629298480000|2021-08-18 14:54:40|40.85|40.85|40.68|40.68|40.85|40.85|40.68|40.68|0
1629298490000|2021-08-18 14:54:50|40.72|40.72|40.67|40.67|40.72|40.72|40.67|40.67|0
1629298500000|2021-08-18 14:55:00|40.76|40.76|40.69|40.69|40.76|40.76|40.69|40.69|0
1629298510000|2021-08-18 14:55:10|40.68|40.68|40.76|40.76|40.76|40.76|40.68|40.68|0
1629298520000|2021-08-18 14:55:20|40.75|40.75|40.75|40.75|40.75|40.75|40.75|40.75|0
1629298530000|2021-08-18 14:55:30|40.76|40.76|40.78|40.78|40.78|40.78|40.76|40.76|0
1629298540000|2021-08-18 14:55:40|40.76|40.76|40.78|40.78|40.78|40.78|40.76|40.76|0
1629298550000|2021-08-18 14:55:50|40.8|40.8|40.76|40.76|40.8|40.8|40.76|40.76|0
1629298560000|2021-08-18 14:56:00|40.81|40.81|40.61|40.61|40.81|40.81|40.61|40.61|0
1629298570000|2021-08-18 14:56:10|40.66|40.66|40.73|40.73|40.73|40.73|40.66|40.66|0
1629298580000|2021-08-18 14:56:20|40.72|40.72|40.7|40.7|40.72|40.72|40.7|40.7|0
1629298590000|2021-08-18 14:56:30|40.68|40.68|40.76|40.76|40.76|40.76|40.68|40.68|0
1629298600000|2021-08-18 14:56:40|40.71|40.71|40.73|40.73|40.73|40.73|40.71|40.71|0
1629298610000|2021-08-18 14:56:50|40.75|40.75|40.78|40.78|40.78|40.78|40.75|40.75|0
1629298620000|2021-08-18 14:57:00|40.79|40.79|40.79|40.79|40.79|40.79|40.79|40.79|0
1629298630000|2021-08-18 14:57:10|40.81|40.81|40.81|40.81|40.81|40.81|40.81|40.81|0
1629298640000|2021-08-18 14:57:20|40.88|40.88|40.85|40.85|40.88|40.88|40.85|40.85|0
1629298650000|2021-08-18 14:57:30|40.83|40.83|40.78|40.78|40.83|40.83|40.78|40.78|0
1629298660000|2021-08-18 14:57:40|40.81|40.81|40.78|40.78|40.81|40.81|40.78|40.78|0
1629298670000|2021-08-18 14:57:50|40.82|40.82|40.82|40.82|40.82|40.82|40.82|40.82|0
1629298680000|2021-08-18 14:58:00|40.74|40.74|40.68|40.68|40.74|40.74|40.68|40.68|0
1629298690000|2021-08-18 14:58:10|40.72|40.72|40.69|40.69|40.72|40.72|40.69|40.69|0
1629298700000|2021-08-18 14:58:20|40.66|40.66|40.66|40.66|40.66|40.66|40.66|40.66|0
1629298710000|2021-08-18 14:58:30|40.73|40.73|40.77|40.77|40.77|40.77|40.73|40.73|0
1629298720000|2021-08-18 14:58:40|40.7|40.7|40.8|40.8|40.8|40.8|40.7|40.7|0
1629298730000|2021-08-18 14:58:50|40.71|40.71|40.7|40.7|40.71|40.71|40.7|40.7|0
1629298740000|2021-08-18 14:59:00|40.77|40.77|40.77|40.77|40.77|40.77|40.77|40.77|0
1629298750000|2021-08-18 14:59:10|40.71|40.71|40.7|40.7|40.71|40.71|40.7|40.7|0
1629298760000|2021-08-18 14:59:20|40.68|40.68|40.61|40.61|40.68|40.68|40.61|40.61|0
1629298770000|2021-08-18 14:59:30|40.57|40.57|40.64|40.64|40.64|40.64|40.57|40.57|0
1629298780000|2021-08-18 14:59:40|40.65|40.65|40.57|40.57|40.65|40.65|40.57|40.57|0
1629298790000|2021-08-18 14:59:50|40.59|40.59|40.65|40.65|40.65|40.65|40.59|40.59|0
1629298800000|2021-08-18 15:00:00|40.58|40.58|40.61|40.61|40.61|40.61|40.58|40.58|0
1629298810000|2021-08-18 15:00:10|40.6|40.6|40.57|40.57|40.6|40.6|40.57|40.57|0
1629298820000|2021-08-18 15:00:20|40.53|40.53|40.54|40.54|40.54|40.54|40.53|40.53|0
1629298830000|2021-08-18 15:00:30|40.57|40.57|40.57|40.57|40.57|40.57|40.57|40.57|0
1629298840000|2021-08-18 15:00:40|40.61|40.61|40.57|40.57|40.61|40.61|40.57|40.57|0
1629298850000|2021-08-18 15:00:50|40.55|40.55|40.55|40.55|40.55|40.55|40.55|40.55|0
1629298860000|2021-08-18 15:01:00|40.54|40.54|40.59|40.59|40.59|40.59|40.54|40.54|0
1629298870000|2021-08-18 15:01:10|40.57|40.57|40.64|40.64|40.64|40.64|40.57|40.57|0
1629298880000|2021-08-18 15:01:20|40.63|40.63|40.56|40.56|40.63|40.63|40.56|40.56|0
1629298890000|2021-08-18 15:01:30|40.6|40.6|40.6|40.6|40.6|40.6|40.6|40.6|0
1629298900000|2021-08-18 15:01:40|40.61|40.61|40.58|40.58|40.61|40.61|40.58|40.58|0
1629298910000|2021-08-18 15:01:50|40.62|40.62|40.65|40.65|40.65|40.65|40.62|40.62|0
1629298920000|2021-08-18 15:02:00|40.7|40.7|40.65|40.65|40.7|40.7|40.65|40.65|0
1629298930000|2021-08-18 15:02:10|40.71|40.71|40.71|40.71|40.71|40.71|40.71|40.71|0
1629298940000|2021-08-18 15:02:20|40.69|40.69|40.74|40.74|40.74|40.74|40.69|40.69|0
1629298950000|2021-08-18 15:02:30|40.77|40.77|40.77|40.77|40.77|40.77|40.77|40.77|0
1629298960000|2021-08-18 15:02:40|40.74|40.74|40.8|40.8|40.8|40.8|40.74|40.74|0
1629298970000|2021-08-18 15:02:50|40.82|40.82|40.79|40.79|40.82|40.82|40.79|40.79|0
1629298980000|2021-08-18 15:03:00|40.82|40.82|40.8|40.8|40.82|40.82|40.8|40.8|0
1629298990000|2021-08-18 15:03:10|40.79|40.79|40.8|40.8|40.8|40.8|40.79|40.79|0
1629299000000|2021-08-18 15:03:20|40.81|40.81|40.81|40.81|40.81|40.81|40.81|40.81|0
1629299010000|2021-08-18 15:03:30|40.82|40.82|40.82|40.82|40.82|40.82|40.82|40.82|0
1629299020000|2021-08-18 15:03:40|40.79|40.79|40.74|40.74|40.79|40.79|40.74|40.74|0
1629299030000|2021-08-18 15:03:50|40.82|40.82|40.76|40.76|40.82|40.82|40.76|40.76|0
1629299040000|2021-08-18 15:04:00|40.72|40.72|40.74|40.74|40.74|40.74|40.72|40.72|0
1629299050000|2021-08-18 15:04:10|40.83|40.83|40.79|40.79|40.83|40.83|40.79|40.79|0
1629299060000|2021-08-18 15:04:20|40.82|40.82|40.73|40.73|40.82|40.82|40.73|40.73|0
1629299070000|2021-08-18 15:04:30|40.65|40.65|40.63|40.63|40.65|40.65|40.63|40.63|0
1629299080000|2021-08-18 15:04:40|40.7|40.7|40.7|40.7|40.7|40.7|40.7|40.7|0
1629299090000|2021-08-18 15:04:50|40.61|40.61|40.61|40.61|40.61|40.61|40.61|40.61|0
1629299100000|2021-08-18 15:05:00|40.7|40.7|40.54|40.54|40.7|40.7|40.54|40.54|0
1629299110000|2021-08-18 15:05:10|40.64|40.64|40.63|40.63|40.64|40.64|40.63|40.63|0
1629299120000|2021-08-18 15:05:20|40.62|40.62|40.49|40.49|40.62|40.62|40.49|40.49|0
1629299130000|2021-08-18 15:05:30|40.43|40.43|40.61|40.61|40.61|40.61|40.43|40.43|0
1629299140000|2021-08-18 15:05:40|40.49|40.49|40.46|40.46|40.49|40.49|40.46|40.46|0
1629299150000|2021-08-18 15:05:50|40.51|40.51|40.53|40.53|40.53|40.53|40.51|40.51|0
1629299170000|2021-08-18 15:06:10|40.56|40.56|40.61|40.61|40.61|40.61|40.56|40.56|0
1629299180000|2021-08-18 15:06:20|40.53|40.53|40.51|40.51|40.53|40.53|40.51|40.51|0
1629299190000|2021-08-18 15:06:30|40.59|40.59|40.56|40.56|40.59|40.59|40.56|40.56|0
1629299200000|2021-08-18 15:06:40|40.61|40.61|40.68|40.68|40.68|40.68|40.61|40.61|0
1629299210000|2021-08-18 15:06:50|40.71|40.71|40.69|40.69|40.71|40.71|40.69|40.69|0
1629299220000|2021-08-18 15:07:00|40.65|40.65|40.68|40.68|40.68|40.68|40.65|40.65|0
1629299230000|2021-08-18 15:07:10|40.62|40.62|40.69|40.69|40.69|40.69|40.62|40.62|0
1629299240000|2021-08-18 15:07:20|40.66|40.66|40.7|40.7|40.7|40.7|40.66|40.66|0
1629299250000|2021-08-18 15:07:30|40.66|40.66|40.71|40.71|40.71|40.71|40.66|40.66|0
1629299260000|2021-08-18 15:07:40|40.68|40.68|40.66|40.66|40.68|40.68|40.66|40.66|0
1629299270000|2021-08-18 15:07:50|40.61|40.61|40.61|40.61|40.61|40.61|40.61|40.61|0
1629299280000|2021-08-18 15:08:00|40.62|40.62|40.57|40.57|40.62|40.62|40.57|40.57|0
1629299290000|2021-08-18 15:08:10|40.59|40.59|40.57|40.57|40.59|40.59|40.57|40.57|0
1629299300000|2021-08-18 15:08:20|40.56|40.56|40.54|40.54|40.56|40.56|40.54|40.54|0
1629299310000|2021-08-18 15:08:30|40.49|40.49|40.55|40.55|40.55|40.55|40.49|40.49|0
1629299330000|2021-08-18 15:08:50|40.6|40.6|40.58|40.58|40.6|40.6|40.58|40.58|0
1629299340000|2021-08-18 15:09:00|40.65|40.65|40.62|40.62|40.65|40.65|40.62|40.62|0
1629299350000|2021-08-18 15:09:10|40.66|40.66|40.73|40.73|40.73|40.73|40.66|40.66|0
1629299360000|2021-08-18 15:09:20|40.7|40.7|40.69|40.69|40.7|40.7|40.69|40.69|0
1629299370000|2021-08-18 15:09:30|40.68|40.68|40.61|40.61|40.68|40.68|40.61|40.61|0
1629299380000|2021-08-18 15:09:40|40.58|40.58|40.7|40.7|40.7|40.7|40.58|40.58|0
1629299390000|2021-08-18 15:09:50|40.69|40.69|40.77|40.77|40.77|40.77|40.69|40.69|0
1629299400000|2021-08-18 15:10:00|40.81|40.81|40.81|40.81|40.81|40.81|40.81|40.81|0
1629299410000|2021-08-18 15:10:10|40.82|40.82|40.82|40.82|40.82|40.82|40.82|40.82|0
1629299420000|2021-08-18 15:10:20|40.73|40.73|40.83|40.83|40.83|40.83|40.73|40.73|0
1629299430000|2021-08-18 15:10:30|40.79|40.79|40.76|40.76|40.79|40.79|40.76|40.76|0
1629299440000|2021-08-18 15:10:40|40.79|40.79|40.81|40.81|40.81|40.81|40.79|40.79|0
1629299450000|2021-08-18 15:10:50|40.79|40.79|40.79|40.79|40.79|40.79|40.79|40.79|0
1629299460000|2021-08-18 15:11:00|40.74|40.74|40.74|40.74|40.74|40.74|40.74|40.74|0
1629299470000|2021-08-18 15:11:10|40.71|40.71|40.78|40.78|40.78|40.78|40.71|40.71|0
1629299480000|2021-08-18 15:11:20|40.77|40.77|40.69|40.69|40.77|40.77|40.69|40.69|0
1629299490000|2021-08-18 15:11:30|40.76|40.76|40.78|40.78|40.78|40.78|40.76|40.76|0
1629299500000|2021-08-18 15:11:40|40.75|40.75|40.75|40.75|40.75|40.75|40.75|40.75|0
1629299510000|2021-08-18 15:11:50|40.71|40.71|40.77|40.77|40.77|40.77|40.71|40.71|0
1629299520000|2021-08-18 15:12:00|40.7|40.7|40.7|40.7|40.7|40.7|40.7|40.7|0
1629299530000|2021-08-18 15:12:10|40.74|40.74|40.74|40.74|40.74|40.74|40.74|40.74|0
1629299540000|2021-08-18 15:12:20|40.7|40.7|40.73|40.73|40.73|40.73|40.7|40.7|0
1629299550000|2021-08-18 15:12:30|40.72|40.72|40.7|40.7|40.72|40.72|40.7|40.7|0
1629299560000|2021-08-18 15:12:40|40.74|40.74|40.72|40.72|40.74|40.74|40.72|40.72|0
1629299570000|2021-08-18 15:12:50|40.73|40.73|40.71|40.71|40.73|40.73|40.71|40.71|0
1629299580000|2021-08-18 15:13:00|40.72|40.72|40.69|40.69|40.72|40.72|40.69|40.69|0
1629299590000|2021-08-18 15:13:10|40.67|40.67|40.69|40.69|40.69|40.69|40.67|40.67|0
1629299600000|2021-08-18 15:13:20|40.66|40.66|40.7|40.7|40.7|40.7|40.66|40.66|0
1629299610000|2021-08-18 15:13:30|40.6|40.6|40.57|40.57|40.6|40.6|40.57|40.57|0
1629299620000|2021-08-18 15:13:40|40.61|40.61|40.61|40.61|40.61|40.61|40.61|40.61|0
1629299630000|2021-08-18 15:13:50|40.6|40.6|40.6|40.6|40.6|40.6|40.6|40.6|0
1629299640000|2021-08-18 15:14:00|40.59|40.59|40.59|40.59|40.59|40.59|40.59|40.59|0
1629299650000|2021-08-18 15:14:10|40.61|40.61|40.61|40.61|40.61|40.61|40.61|40.61|0
1629299660000|2021-08-18 15:14:20|40.51|40.51|40.54|40.54|40.54|40.54|40.51|40.51|0
1629299670000|2021-08-18 15:14:30|40.45|40.45|40.56|40.56|40.56|40.56|40.45|40.45|0
1629299680000|2021-08-18 15:14:40|40.53|40.53|40.53|40.53|40.53|40.53|40.53|40.53|0
1629299690000|2021-08-18 15:14:50|40.55|40.55|40.62|40.62|40.62|40.62|40.55|40.55|0
1629299700000|2021-08-18 15:15:00|40.53|40.53|40.58|40.58|40.58|40.58|40.53|40.53|0
1629299710000|2021-08-18 15:15:10|40.56|40.56|40.49|40.49|40.56|40.56|40.49|40.49|0
1629299720000|2021-08-18 15:15:20|40.41|40.41|40.41|40.41|40.41|40.41|40.41|40.41|0
1629299730000|2021-08-18 15:15:30|40.45|40.45|40.44|40.44|40.45|40.45|40.44|40.44|0
1629299740000|2021-08-18 15:15:40|40.42|40.42|40.38|40.38|40.42|40.42|40.38|40.38|0
1629299750000|2021-08-18 15:15:50|40.37|40.37|40.41|40.41|40.41|40.41|40.37|40.37|0
1629299760000|2021-08-18 15:16:00|40.46|40.46|40.47|40.47|40.47|40.47|40.46|40.46|0
1629299770000|2021-08-18 15:16:10|40.49|40.49|40.42|40.42|40.49|40.49|40.42|40.42|0
1629299780000|2021-08-18 15:16:20|40.46|40.46|40.53|40.53|40.53|40.53|40.46|40.46|0
1629299790000|2021-08-18 15:16:30|40.49|40.49|40.5|40.5|40.5|40.5|40.49|40.49|0
1629299800000|2021-08-18 15:16:40|40.52|40.52|40.63|40.63|40.63|40.63|40.52|40.52|0
1629299810000|2021-08-18 15:16:50|40.58|40.58|40.62|40.62|40.62|40.62|40.58|40.58|0
1629299820000|2021-08-18 15:17:00|40.56|40.56|40.56|40.56|40.56|40.56|40.56|40.56|0
1629299830000|2021-08-18 15:17:10|40.58|40.58|40.56|40.56|40.58|40.58|40.56|40.56|0
1629299840000|2021-08-18 15:17:20|40.54|40.54|40.56|40.56|40.56|40.56|40.54|40.54|0
1629299850000|2021-08-18 15:17:30|40.53|40.53|40.53|40.53|40.53|40.53|40.53|40.53|0
1629299870000|2021-08-18 15:17:50|40.56|40.56|40.49|40.49|40.56|40.56|40.49|40.49|0
1629299880000|2021-08-18 15:18:00|40.52|40.52|40.49|40.49|40.52|40.52|40.49|40.49|0
1629299890000|2021-08-18 15:18:10|40.51|40.51|40.58|40.58|40.58|40.58|40.51|40.51|0
1629299900000|2021-08-18 15:18:20|40.61|40.61|40.65|40.65|40.65|40.65|40.61|40.61|0
1629299910000|2021-08-18 15:18:30|40.59|40.59|40.67|40.67|40.67|40.67|40.59|40.59|0
1629299920000|2021-08-18 15:18:40|40.66|40.66|40.66|40.66|40.66|40.66|40.66|40.66|0
1629299930000|2021-08-18 15:18:50|40.64|40.64|40.67|40.67|40.67|40.67|40.64|40.64|0
1629299940000|2021-08-18 15:19:00|40.68|40.68|40.71|40.71|40.71|40.71|40.68|40.68|0
1629299950000|2021-08-18 15:19:10|40.78|40.78|40.76|40.76|40.78|40.78|40.76|40.76|0
1629299960000|2021-08-18 15:19:20|40.8|40.8|40.81|40.81|40.81|40.81|40.8|40.8|0
1629299970000|2021-08-18 15:19:30|40.82|40.82|40.88|40.88|40.88|40.88|40.82|40.82|0
1629299980000|2021-08-18 15:19:40|40.99|40.99|40.98|40.98|40.99|40.99|40.98|40.98|0
1629299990000|2021-08-18 15:19:50|40.97|40.97|40.99|40.99|40.99|40.99|40.97|40.97|0
1629300000000|2021-08-18 15:20:00|41.03|41.03|40.99|40.99|41.03|41.03|40.99|40.99|0
1629300010000|2021-08-18 15:20:10|40.95|40.95|40.87|40.87|40.95|40.95|40.87|40.87|0
1629300020000|2021-08-18 15:20:20|40.91|40.91|40.91|40.91|40.91|40.91|40.91|40.91|0
1629300030000|2021-08-18 15:20:30|41|41|40.95|40.95|41|41|40.95|40.95|0
1629300040000|2021-08-18 15:20:40|40.97|40.97|41.01|41.01|41.01|41.01|40.97|40.97|0
1629300050000|2021-08-18 15:20:50|40.95|40.95|40.91|40.91|40.95|40.95|40.91|40.91|0
1629300060000|2021-08-18 15:21:00|40.93|40.93|40.93|40.93|40.93|40.93|40.93|40.93|0
1629300070000|2021-08-18 15:21:10|40.92|40.92|40.95|40.95|40.95|40.95|40.92|40.92|0
1629300080000|2021-08-18 15:21:20|40.97|40.97|40.95|40.95|40.97|40.97|40.95|40.95|0
1629300090000|2021-08-18 15:21:30|40.98|40.98|40.99|40.99|40.99|40.99|40.98|40.98|0
1629300100000|2021-08-18 15:21:40|40.95|40.95|40.93|40.93|40.95|40.95|40.93|40.93|0
1629300110000|2021-08-18 15:21:50|40.96|40.96|40.97|40.97|40.97|40.97|40.96|40.96|0
1629300120000|2021-08-18 15:22:00|41.01|41.01|40.97|40.97|41.01|41.01|40.97|40.97|0
1629300130000|2021-08-18 15:22:10|41|41|40.98|40.98|41|41|40.98|40.98|0
1629300140000|2021-08-18 15:22:20|41|41|40.99|40.99|41|41|40.99|40.99|0
1629300160000|2021-08-18 15:22:40|41.02|41.02|40.95|40.95|41.02|41.02|40.95|40.95|0
1629300170000|2021-08-18 15:22:50|40.99|40.99|40.96|40.96|40.99|40.99|40.96|40.96|0
1629300180000|2021-08-18 15:23:00|40.95|40.95|41.07|41.07|41.07|41.07|40.95|40.95|0
1629300190000|2021-08-18 15:23:10|41.09|41.09|41.09|41.09|41.09|41.09|41.09|41.09|0
1629300200000|2021-08-18 15:23:20|41.08|41.08|41.08|41.08|41.08|41.08|41.08|41.08|0
1629300210000|2021-08-18 15:23:30|41|41|41.05|41.05|41.05|41.05|41|41|0
1629300220000|2021-08-18 15:23:40|41.02|41.02|41.04|41.04|41.04|41.04|41.02|41.02|0
1629300230000|2021-08-18 15:23:50|41.06|41.06|41.07|41.07|41.07|41.07|41.06|41.06|0
1629300240000|2021-08-18 15:24:00|41.06|41.06|41.06|41.06|41.06|41.06|41.06|41.06|0
1629300250000|2021-08-18 15:24:10|41.03|41.03|41.02|41.02|41.03|41.03|41.02|41.02|0
1629300260000|2021-08-18 15:24:20|41.05|41.05|41.01|41.01|41.05|41.05|41.01|41.01|0
1629300270000|2021-08-18 15:24:30|40.99|40.99|41.06|41.06|41.06|41.06|40.99|40.99|0
1629300280000|2021-08-18 15:24:40|41.03|41.03|41.03|41.03|41.03|41.03|41.03|41.03|0
1629300290000|2021-08-18 15:24:50|41.05|41.05|41.02|41.02|41.05|41.05|41.02|41.02|0
1629300300000|2021-08-18 15:25:00|41.05|41.05|41.05|41.05|41.05|41.05|41.05|41.05|0
1629300310000|2021-08-18 15:25:10|41.02|41.02|41.02|41.02|41.02|41.02|41.02|41.02|0
1629300320000|2021-08-18 15:25:20|40.95|40.95|40.96|40.96|40.96|40.96|40.95|40.95|0
1629300330000|2021-08-18 15:25:30|40.95|40.95|41.03|41.03|41.03|41.03|40.95|40.95|0
1629300340000|2021-08-18 15:25:40|40.95|40.95|40.95|40.95|40.95|40.95|40.95|40.95|0
1629300350000|2021-08-18 15:25:50|41.03|41.03|40.99|40.99|41.03|41.03|40.99|40.99|0
1629300360000|2021-08-18 15:26:00|40.95|40.95|40.95|40.95|40.95|40.95|40.95|40.95|0
1629300370000|2021-08-18 15:26:10|40.88|40.88|40.91|40.91|40.91|40.91|40.88|40.88|0
1629300380000|2021-08-18 15:26:20|40.88|40.88|40.95|40.95|40.95|40.95|40.88|40.88|0
1629300390000|2021-08-18 15:26:30|40.88|40.88|40.9|40.9|40.9|40.9|40.88|40.88|0
1629300400000|2021-08-18 15:26:40|40.86|40.86|40.9|40.9|40.9|40.9|40.86|40.86|0
1629300420000|2021-08-18 15:27:00|40.75|40.75|40.75|40.75|40.75|40.75|40.75|40.75|0
1629300430000|2021-08-18 15:27:10|40.83|40.83|40.75|40.75|40.83|40.83|40.75|40.75|0
1629300440000|2021-08-18 15:27:20|40.74|40.74|40.84|40.84|40.84|40.84|40.74|40.74|0
1629300450000|2021-08-18 15:27:30|40.74|40.74|40.74|40.74|40.74|40.74|40.74|40.74|0
1629300460000|2021-08-18 15:27:40|40.84|40.84|40.75|40.75|40.84|40.84|40.75|40.75|0
1629300470000|2021-08-18 15:27:50|40.8|40.8|40.8|40.8|40.8|40.8|40.8|40.8|0
1629300480000|2021-08-18 15:28:00|40.78|40.78|40.76|40.76|40.78|40.78|40.76|40.76|0
1629300490000|2021-08-18 15:28:10|40.79|40.79|40.79|40.79|40.79|40.79|40.79|40.79|0
1629300500000|2021-08-18 15:28:20|40.78|40.78|40.78|40.78|40.78|40.78|40.78|40.78|0
1629300510000|2021-08-18 15:28:30|40.86|40.86|40.86|40.86|40.86|40.86|40.86|40.86|0
1629300520000|2021-08-18 15:28:40|40.89|40.89|40.84|40.84|40.89|40.89|40.84|40.84|0
1629300540000|2021-08-18 15:29:00|40.79|40.79|40.81|40.81|40.81|40.81|40.79|40.79|0
1629300550000|2021-08-18 15:29:10|40.86|40.86|40.83|40.83|40.86|40.86|40.83|40.83|0
1629300560000|2021-08-18 15:29:20|40.81|40.81|40.85|40.85|40.85|40.85|40.81|40.81|0
1629300570000|2021-08-18 15:29:30|40.83|40.83|40.85|40.85|40.85|40.85|40.83|40.83|0
1629300580000|2021-08-18 15:29:40|40.87|40.87|40.83|40.83|40.87|40.87|40.83|40.83|0
1629300590000|2021-08-18 15:29:50|40.87|40.87|40.85|40.85|40.87|40.87|40.85|40.85|0
1629300600000|2021-08-18 15:30:00|40.9|40.9|40.92|40.92|40.92|40.92|40.9|40.9|0
1629300610000|2021-08-18 15:30:10|40.86|40.86|40.91|40.91|40.91|40.91|40.86|40.86|0
1629300620000|2021-08-18 15:30:20|40.89|40.89|40.89|40.89|40.89|40.89|40.89|40.89|0
1629300630000|2021-08-18 15:30:30|40.86|40.86|40.86|40.86|40.86|40.86|40.86|40.86|0
1629300640000|2021-08-18 15:30:40|40.91|40.91|40.91|40.91|40.91|40.91|40.91|40.91|0
1629300650000|2021-08-18 15:30:50|40.89|40.89|40.88|40.88|40.89|40.89|40.88|40.88|0
1629300660000|2021-08-18 15:31:00|40.87|40.87|40.83|40.83|40.87|40.87|40.83|40.83|0
1629300670000|2021-08-18 15:31:10|40.87|40.87|40.87|40.87|40.87|40.87|40.87|40.87|0
1629300680000|2021-08-18 15:31:20|40.83|40.83|40.83|40.83|40.83|40.83|40.83|40.83|0
1629300690000|2021-08-18 15:31:30|40.84|40.84|40.9|40.9|40.9|40.9|40.84|40.84|0
1629300710000|2021-08-18 15:31:50|40.91|40.91|40.95|40.95|40.95|40.95|40.91|40.91|0
1629300720000|2021-08-18 15:32:00|40.98|40.98|40.93|40.93|40.98|40.98|40.93|40.93|0
1629300730000|2021-08-18 15:32:10|40.95|40.95|40.95|40.95|40.95|40.95|40.95|40.95|0
1629300740000|2021-08-18 15:32:20|40.78|40.78|40.95|40.95|40.95|40.95|40.78|40.78|0
1629300750000|2021-08-18 15:32:30|40.93|40.93|40.93|40.93|40.93|40.93|40.93|40.93|0
1629300760000|2021-08-18 15:32:40|40.81|40.81|40.87|40.87|40.87|40.87|40.81|40.81|0
1629300780000|2021-08-18 15:33:00|40.91|40.91|40.88|40.88|40.91|40.91|40.88|40.88|0
1629300790000|2021-08-18 15:33:10|40.92|40.92|40.92|40.92|40.92|40.92|40.92|40.92|0
1629300800000|2021-08-18 15:33:20|40.84|40.84|40.89|40.89|40.89|40.89|40.84|40.84|0
1629300810000|2021-08-18 15:33:30|40.78|40.78|40.87|40.87|40.87|40.87|40.78|40.78|0
1629300820000|2021-08-18 15:33:40|40.84|40.84|40.89|40.89|40.89|40.89|40.84|40.84|0
1629300830000|2021-08-18 15:33:50|40.84|40.84|40.84|40.84|40.84|40.84|40.84|40.84|0
1629300850000|2021-08-18 15:34:10|40.91|40.91|40.79|40.79|40.91|40.91|40.79|40.79|0
1629300860000|2021-08-18 15:34:20|40.92|40.92|40.8|40.8|40.92|40.92|40.8|40.8|0
1629300870000|2021-08-18 15:34:30|40.86|40.86|40.9|40.9|40.9|40.9|40.86|40.86|0
1629300880000|2021-08-18 15:34:40|40.87|40.87|40.87|40.87|40.87|40.87|40.87|40.87|0
1629300890000|2021-08-18 15:34:50|40.94|40.94|40.94|40.94|40.94|40.94|40.94|40.94|0
1629300900000|2021-08-18 15:35:00|40.87|40.87|40.97|40.97|40.97|40.97|40.87|40.87|0
1629300910000|2021-08-18 15:35:10|40.94|40.94|40.94|40.94|40.94|40.94|40.94|40.94|0
1629300920000|2021-08-18 15:35:20|40.98|40.98|40.95|40.95|40.98|40.98|40.95|40.95|0
1629300940000|2021-08-18 15:35:40|40.97|40.97|40.97|40.97|40.97|40.97|40.97|40.97|0
1629300950000|2021-08-18 15:35:50|40.99|40.99|40.99|40.99|40.99|40.99|40.99|40.99|0
1629300960000|2021-08-18 15:36:00|40.96|40.96|40.98|40.98|40.98|40.98|40.96|40.96|0
1629300970000|2021-08-18 15:36:10|41.02|41.02|41.02|41.02|41.02|41.02|41.02|41.02|0
1629300980000|2021-08-18 15:36:20|40.95|40.95|40.98|40.98|40.98|40.98|40.95|40.95|0
1629300990000|2021-08-18 15:36:30|41.05|41.05|41.01|41.01|41.05|41.05|41.01|41.01|0
1629301000000|2021-08-18 15:36:40|41.07|41.07|41.06|41.06|41.07|41.07|41.06|41.06|0
1629301010000|2021-08-18 15:36:50|41.03|41.03|41.04|41.04|41.04|41.04|41.03|41.03|0
1629301020000|2021-08-18 15:37:00|41.01|41.01|41.02|41.02|41.02|41.02|41.01|41.01|0
1629301030000|2021-08-18 15:37:10|41.03|41.03|41.04|41.04|41.04|41.04|41.03|41.03|0
1629301040000|2021-08-18 15:37:20|41.02|41.02|41.02|41.02|41.02|41.02|41.02|41.02|0
1629301050000|2021-08-18 15:37:30|40.99|40.99|41.02|41.02|41.02|41.02|40.99|40.99|0
1629301060000|2021-08-18 15:37:40|41.04|41.04|41.06|41.06|41.06|41.06|41.04|41.04|0
1629301070000|2021-08-18 15:37:50|41.07|41.07|41.07|41.07|41.07|41.07|41.07|41.07|0
1629301080000|2021-08-18 15:38:00|41.11|41.11|41.11|41.11|41.11|41.11|41.11|41.11|0
1629301090000|2021-08-18 15:38:10|41.07|41.07|41.06|41.06|41.07|41.07|41.06|41.06|0
1629301100000|2021-08-18 15:38:20|41.07|41.07|41.07|41.07|41.07|41.07|41.07|41.07|0
1629301110000|2021-08-18 15:38:30|41.05|41.05|41.07|41.07|41.07|41.07|41.05|41.05|0
1629301120000|2021-08-18 15:38:40|41.04|41.04|41.07|41.07|41.07|41.07|41.04|41.04|0
1629301150000|2021-08-18 15:39:10|41.02|41.02|41.02|41.02|41.02|41.02|41.02|41.02|0
1629301160000|2021-08-18 15:39:20|41.05|41.05|41.07|41.07|41.07|41.07|41.05|41.05|0
1629301170000|2021-08-18 15:39:30|41.06|41.06|41.07|41.07|41.07|41.07|41.06|41.06|0
1629301180000|2021-08-18 15:39:40|41.05|41.05|41.05|41.05|41.05|41.05|41.05|41.05|0
1629301200000|2021-08-18 15:40:00|41.02|41.02|41.02|41.02|41.02|41.02|41.02|41.02|0
1629301210000|2021-08-18 15:40:10|40.99|40.99|40.97|40.97|40.99|40.99|40.97|40.97|0
1629301220000|2021-08-18 15:40:20|41.06|41.06|40.96|40.96|41.06|41.06|40.96|40.96|0
1629301230000|2021-08-18 15:40:30|41.03|41.03|41.03|41.03|41.03|41.03|41.03|41.03|0
1629301240000|2021-08-18 15:40:40|41.07|41.07|41.07|41.07|41.07|41.07|41.07|41.07|0
1629301250000|2021-08-18 15:40:50|41.02|41.02|41.02|41.02|41.02|41.02|41.02|41.02|0
1629301260000|2021-08-18 15:41:00|41.03|41.03|41.03|41.03|41.03|41.03|41.03|41.03|0
1629301270000|2021-08-18 15:41:10|41.07|41.07|41.07|41.07|41.07|41.07|41.07|41.07|0
1629301280000|2021-08-18 15:41:20|41.05|41.05|41.05|41.05|41.05|41.05|41.05|41.05|0
1629301290000|2021-08-18 15:41:30|41.08|41.08|41.08|41.08|41.08|41.08|41.08|41.08|0
1629301310000|2021-08-18 15:41:50|41.04|41.04|41.03|41.03|41.04|41.04|41.03|41.03|0
1629301320000|2021-08-18 15:42:00|41.1|41.1|40.99|40.99|41.1|41.1|40.99|40.99|0
1629301330000|2021-08-18 15:42:10|41.02|41.02|41.02|41.02|41.02|41.02|41.02|41.02|0
1629301340000|2021-08-18 15:42:20|41.03|41.03|40.99|40.99|41.03|41.03|40.99|40.99|0
1629301350000|2021-08-18 15:42:30|41|41|40.86|40.86|41|41|40.86|40.86|0
1629301360000|2021-08-18 15:42:40|40.9|40.9|40.86|40.86|40.9|40.9|40.86|40.86|0
1629301370000|2021-08-18 15:42:50|40.91|40.91|40.86|40.86|40.91|40.91|40.86|40.86|0
1629301380000|2021-08-18 15:43:00|40.94|40.94|40.9|40.9|40.94|40.94|40.9|40.9|0
1629301400000|2021-08-18 15:43:20|40.88|40.88|40.94|40.94|40.94|40.94|40.88|40.88|0
1629301410000|2021-08-18 15:43:30|40.87|40.87|40.88|40.88|40.88|40.88|40.87|40.87|0
1629301420000|2021-08-18 15:43:40|40.91|40.91|40.91|40.91|40.91|40.91|40.91|40.91|0
1629301430000|2021-08-18 15:43:50|40.88|40.88|40.88|40.88|40.88|40.88|40.88|40.88|0
1629301440000|2021-08-18 15:44:00|40.87|40.87|40.87|40.87|40.87|40.87|40.87|40.87|0
1629301450000|2021-08-18 15:44:10|40.88|40.88|40.91|40.91|40.91|40.91|40.88|40.88|0
1629301460000|2021-08-18 15:44:20|40.94|40.94|40.87|40.87|40.94|40.94|40.87|40.87|0
1629301480000|2021-08-18 15:44:40|40.83|40.83|40.84|40.84|40.84|40.84|40.83|40.83|0
1629301490000|2021-08-18 15:44:50|40.94|40.94|40.83|40.83|40.94|40.94|40.83|40.83|0
1629301500000|2021-08-18 15:45:00|40.85|40.85|40.78|40.78|40.85|40.85|40.78|40.78|0
1629301510000|2021-08-18 15:45:10|40.83|40.83|40.78|40.78|40.83|40.83|40.78|40.78|0
1629301520000|2021-08-18 15:45:20|40.88|40.88|40.88|40.88|40.88|40.88|40.88|40.88|0
1629301530000|2021-08-18 15:45:30|40.89|40.89|40.89|40.89|40.89|40.89|40.89|40.89|0
1629301540000|2021-08-18 15:45:40|40.82|40.82|40.86|40.86|40.86|40.86|40.82|40.82|0
1629301550000|2021-08-18 15:45:50|40.83|40.83|40.83|40.83|40.83|40.83|40.83|40.83|0
1629301560000|2021-08-18 15:46:00|40.8|40.8|40.83|40.83|40.83|40.83|40.8|40.8|0
1629301570000|2021-08-18 15:46:10|40.81|40.81|40.91|40.91|40.91|40.91|40.81|40.81|0
1629301580000|2021-08-18 15:46:20|40.92|40.92|40.88|40.88|40.92|40.92|40.88|40.88|0
1629301590000|2021-08-18 15:46:30|40.94|40.94|40.94|40.94|40.94|40.94|40.94|40.94|0
1629301600000|2021-08-18 15:46:40|40.88|40.88|40.92|40.92|40.92|40.92|40.88|40.88|0
1629301610000|2021-08-18 15:46:50|40.91|40.91|40.91|40.91|40.91|40.91|40.91|40.91|0
1629301620000|2021-08-18 15:47:00|40.9|40.9|40.9|40.9|40.9|40.9|40.9|40.9|0
1629301630000|2021-08-18 15:47:10|40.91|40.91|40.92|40.92|40.92|40.92|40.91|40.91|0
1629301640000|2021-08-18 15:47:20|40.85|40.85|40.82|40.82|40.85|40.85|40.82|40.82|0
1629301650000|2021-08-18 15:47:30|40.87|40.87|40.85|40.85|40.87|40.87|40.85|40.85|0
1629301660000|2021-08-18 15:47:40|40.86|40.86|40.86|40.86|40.86|40.86|40.86|40.86|0
1629301670000|2021-08-18 15:47:50|40.84|40.84|40.84|40.84|40.84|40.84|40.84|40.84|0
1629301680000|2021-08-18 15:48:00|40.86|40.86|40.86|40.86|40.86|40.86|40.86|40.86|0
1629301690000|2021-08-18 15:48:10|40.81|40.81|40.79|40.79|40.81|40.81|40.79|40.79|0
1629301700000|2021-08-18 15:48:20|40.85|40.85|40.79|40.79|40.85|40.85|40.79|40.79|0
1629301710000|2021-08-18 15:48:30|40.78|40.78|40.82|40.82|40.82|40.82|40.78|40.78|0
1629301720000|2021-08-18 15:48:40|40.85|40.85|40.81|40.81|40.85|40.85|40.81|40.81|0
1629301730000|2021-08-18 15:48:50|40.86|40.86|40.83|40.83|40.86|40.86|40.83|40.83|0
1629301740000|2021-08-18 15:49:00|40.81|40.81|40.86|40.86|40.86|40.86|40.81|40.81|0
1629301750000|2021-08-18 15:49:10|40.9|40.9|40.85|40.85|40.9|40.9|40.85|40.85|0
1629301760000|2021-08-18 15:49:20|40.88|40.88|40.85|40.85|40.88|40.88|40.85|40.85|0
1629301770000|2021-08-18 15:49:30|40.9|40.9|40.82|40.82|40.9|40.9|40.82|40.82|0
1629301780000|2021-08-18 15:49:40|40.9|40.9|40.84|40.84|40.9|40.9|40.84|40.84|0
1629301790000|2021-08-18 15:49:50|40.82|40.82|40.86|40.86|40.86|40.86|40.82|40.82|0
1629301800000|2021-08-18 15:50:00|40.85|40.85|40.9|40.9|40.9|40.9|40.85|40.85|0
1629301810000|2021-08-18 15:50:10|40.88|40.88|40.88|40.88|40.88|40.88|40.88|40.88|0
1629301820000|2021-08-18 15:50:20|40.84|40.84|40.84|40.84|40.84|40.84|40.84|40.84|0
1629301840000|2021-08-18 15:50:40|40.8|40.8|40.8|40.8|40.8|40.8|40.8|40.8|0
1629301850000|2021-08-18 15:50:50|40.83|40.83|40.83|40.83|40.83|40.83|40.83|40.83|0
1629301860000|2021-08-18 15:51:00|40.85|40.85|40.8|40.8|40.85|40.85|40.8|40.8|0
1629301870000|2021-08-18 15:51:10|40.82|40.82|40.81|40.81|40.82|40.82|40.81|40.81|0
1629301880000|2021-08-18 15:51:20|40.86|40.86|40.86|40.86|40.86|40.86|40.86|40.86|0
1629301900000|2021-08-18 15:51:40|40.8|40.8|40.83|40.83|40.83|40.83|40.8|40.8|0
1629301910000|2021-08-18 15:51:50|40.86|40.86|40.83|40.83|40.86|40.86|40.83|40.83|0
1629301920000|2021-08-18 15:52:00|40.82|40.82|40.86|40.86|40.86|40.86|40.82|40.82|0
1629301930000|2021-08-18 15:52:10|40.85|40.85|40.86|40.86|40.86|40.86|40.85|40.85|0
1629301940000|2021-08-18 15:52:20|40.81|40.81|40.81|40.81|40.81|40.81|40.81|40.81|0
1629301960000|2021-08-18 15:52:40|40.78|40.78|40.78|40.78|40.78|40.78|40.78|40.78|0
1629301970000|2021-08-18 15:52:50|40.81|40.81|40.78|40.78|40.81|40.81|40.78|40.78|0
1629301980000|2021-08-18 15:53:00|40.82|40.82|40.77|40.77|40.82|40.82|40.77|40.77|0
1629301990000|2021-08-18 15:53:10|40.76|40.76|40.78|40.78|40.78|40.78|40.76|40.76|0
1629302000000|2021-08-18 15:53:20|40.66|40.66|40.71|40.71|40.71|40.71|40.66|40.66|0
1629302010000|2021-08-18 15:53:30|40.66|40.66|40.62|40.62|40.66|40.66|40.62|40.62|0
1629302020000|2021-08-18 15:53:40|40.7|40.7|40.7|40.7|40.7|40.7|40.7|40.7|0
1629302030000|2021-08-18 15:53:50|40.76|40.76|40.64|40.64|40.76|40.76|40.64|40.64|0
1629302040000|2021-08-18 15:54:00|40.66|40.66|40.66|40.66|40.66|40.66|40.66|40.66|0
1629302050000|2021-08-18 15:54:10|40.77|40.77|40.66|40.66|40.77|40.77|40.66|40.66|0
1629302060000|2021-08-18 15:54:20|40.7|40.7|40.7|40.7|40.7|40.7|40.7|40.7|0
1629302070000|2021-08-18 15:54:30|40.71|40.71|40.7|40.7|40.71|40.71|40.7|40.7|0
1629302080000|2021-08-18 15:54:40|40.71|40.71|40.67|40.67|40.71|40.71|40.67|40.67|0
1629302090000|2021-08-18 15:54:50|40.7|40.7|40.69|40.69|40.7|40.7|40.69|40.69|0
1629302110000|2021-08-18 15:55:10|40.71|40.71|40.71|40.71|40.71|40.71|40.71|40.71|0
1629302120000|2021-08-18 15:55:20|40.76|40.76|40.72|40.72|40.76|40.76|40.72|40.72|0
1629302130000|2021-08-18 15:55:30|40.76|40.76|40.77|40.77|40.77|40.77|40.76|40.76|0
1629302140000|2021-08-18 15:55:40|40.76|40.76|40.81|40.81|40.81|40.81|40.76|40.76|0
1629302150000|2021-08-18 15:55:50|40.76|40.76|40.77|40.77|40.77|40.77|40.76|40.76|0
1629302160000|2021-08-18 15:56:00|40.81|40.81|40.78|40.78|40.81|40.81|40.78|40.78|0
1629302180000|2021-08-18 15:56:20|40.83|40.83|40.84|40.84|40.84|40.84|40.83|40.83|0
1629302190000|2021-08-18 15:56:30|40.81|40.81|40.78|40.78|40.81|40.81|40.78|40.78|0
1629302200000|2021-08-18 15:56:40|40.77|40.77|40.77|40.77|40.77|40.77|40.77|40.77|0
1629302210000|2021-08-18 15:56:50|40.79|40.79|40.8|40.8|40.8|40.8|40.79|40.79|0
1629302220000|2021-08-18 15:57:00|40.78|40.78|40.75|40.75|40.78|40.78|40.75|40.75|0
1629302230000|2021-08-18 15:57:10|40.7|40.7|40.79|40.79|40.79|40.79|40.7|40.7|0
1629302240000|2021-08-18 15:57:20|40.74|40.74|40.76|40.76|40.76|40.76|40.74|40.74|0
1629302250000|2021-08-18 15:57:30|40.73|40.73|40.7|40.7|40.73|40.73|40.7|40.7|0
1629302260000|2021-08-18 15:57:40|40.78|40.78|40.78|40.78|40.78|40.78|40.78|40.78|0
1629302280000|2021-08-18 15:58:00|40.74|40.74|40.74|40.74|40.74|40.74|40.74|40.74|0
1629302290000|2021-08-18 15:58:10|40.77|40.77|40.77|40.77|40.77|40.77|40.77|40.77|0
1629302300000|2021-08-18 15:58:20|40.74|40.74|40.74|40.74|40.74|40.74|40.74|40.74|0
1629302310000|2021-08-18 15:58:30|40.78|40.78|40.73|40.73|40.78|40.78|40.73|40.73|0
1629302320000|2021-08-18 15:58:40|40.75|40.75|40.75|40.75|40.75|40.75|40.75|40.75|0
1629302330000|2021-08-18 15:58:50|40.76|40.76|40.78|40.78|40.78|40.78|40.76|40.76|0
1629302340000|2021-08-18 15:59:00|40.79|40.79|40.79|40.79|40.79|40.79|40.79|40.79|0
1629302350000|2021-08-18 15:59:10|40.86|40.86|40.86|40.86|40.86|40.86|40.86|40.86|0
1629302370000|2021-08-18 15:59:30|40.84|40.84|40.8|40.8|40.84|40.84|40.8|40.8|0
1629302380000|2021-08-18 15:59:40|40.81|40.81|40.82|40.82|40.82|40.82|40.81|40.81|0
1629302390000|2021-08-18 15:59:50|40.8|40.8|40.86|40.86|40.86|40.86|40.8|40.8|0
1629302400000|2021-08-18 16:00:00|40.85|40.85|40.78|40.78|40.85|40.85|40.78|40.78|0
1629302410000|2021-08-18 16:00:10|40.85|40.85|40.74|40.74|40.85|40.85|40.74|40.74|0
1629302420000|2021-08-18 16:00:20|40.76|40.76|40.74|40.74|40.76|40.76|40.74|40.74|0
1629302430000|2021-08-18 16:00:30|40.8|40.8|40.77|40.77|40.8|40.8|40.77|40.77|0
1629302440000|2021-08-18 16:00:40|40.71|40.71|40.75|40.75|40.75|40.75|40.71|40.71|0
1629302460000|2021-08-18 16:01:00|40.79|40.79|40.72|40.72|40.79|40.79|40.72|40.72|0
1629302470000|2021-08-18 16:01:10|40.8|40.8|40.8|40.8|40.8|40.8|40.8|40.8|0
1629302480000|2021-08-18 16:01:20|40.71|40.71|40.71|40.71|40.71|40.71|40.71|40.71|0
1629302490000|2021-08-18 16:01:30|40.76|40.76|40.76|40.76|40.76|40.76|40.76|40.76|0
1629302500000|2021-08-18 16:01:40|40.71|40.71|40.72|40.72|40.72|40.72|40.71|40.71|0
1629302510000|2021-08-18 16:01:50|40.77|40.77|40.77|40.77|40.77|40.77|40.77|40.77|0
1629302520000|2021-08-18 16:02:00|40.76|40.76|40.76|40.76|40.76|40.76|40.76|40.76|0
1629302530000|2021-08-18 16:02:10|40.74|40.74|40.74|40.74|40.74|40.74|40.74|40.74|0
1629302540000|2021-08-18 16:02:20|40.78|40.78|40.76|40.76|40.78|40.78|40.76|40.76|0
1629302550000|2021-08-18 16:02:30|40.77|40.77|40.77|40.77|40.77|40.77|40.77|40.77|0
1629302570000|2021-08-18 16:02:50|40.8|40.8|40.8|40.8|40.8|40.8|40.8|40.8|0
1629302580000|2021-08-18 16:03:00|40.85|40.85|40.79|40.79|40.85|40.85|40.79|40.79|0
1629302610000|2021-08-18 16:03:30|40.78|40.78|40.78|40.78|40.78|40.78|40.78|40.78|0
1629302620000|2021-08-18 16:03:40|40.74|40.74|40.74|40.74|40.74|40.74|40.74|40.74|0
1629302630000|2021-08-18 16:03:50|40.75|40.75|40.75|40.75|40.75|40.75|40.75|40.75|0
1629302640000|2021-08-18 16:04:00|40.78|40.78|40.78|40.78|40.78|40.78|40.78|40.78|0
1629302650000|2021-08-18 16:04:10|40.75|40.75|40.74|40.74|40.75|40.75|40.74|40.74|0
1629302660000|2021-08-18 16:04:20|40.72|40.72|40.72|40.72|40.72|40.72|40.72|40.72|0
1629302670000|2021-08-18 16:04:30|40.76|40.76|40.77|40.77|40.77|40.77|40.76|40.76|0
1629302680000|2021-08-18 16:04:40|40.75|40.75|40.74|40.74|40.75|40.75|40.74|40.74|0
1629302690000|2021-08-18 16:04:50|40.72|40.72|40.74|40.74|40.74|40.74|40.72|40.72|0
1629302710000|2021-08-18 16:05:10|40.79|40.79|40.79|40.79|40.79|40.79|40.79|40.79|0
1629302720000|2021-08-18 16:05:20|40.74|40.74|40.76|40.76|40.76|40.76|40.74|40.74|0
1629302730000|2021-08-18 16:05:30|40.73|40.73|40.75|40.75|40.75|40.75|40.73|40.73|0
1629302740000|2021-08-18 16:05:40|40.76|40.76|40.76|40.76|40.76|40.76|40.76|40.76|0
1629302750000|2021-08-18 16:05:50|40.74|40.74|40.73|40.73|40.74|40.74|40.73|40.73|0
1629302760000|2021-08-18 16:06:00|40.72|40.72|40.7|40.7|40.72|40.72|40.7|40.7|0
1629302780000|2021-08-18 16:06:20|40.66|40.66|40.61|40.61|40.66|40.66|40.61|40.61|0
1629302790000|2021-08-18 16:06:30|40.73|40.73|40.66|40.66|40.73|40.73|40.66|40.66|0
1629302800000|2021-08-18 16:06:40|40.73|40.73|40.73|40.73|40.73|40.73|40.73|40.73|0
1629302810000|2021-08-18 16:06:50|40.69|40.69|40.68|40.68|40.69|40.69|40.68|40.68|0
1629302820000|2021-08-18 16:07:00|40.72|40.72|40.73|40.73|40.73|40.73|40.72|40.72|0
1629302830000|2021-08-18 16:07:10|40.7|40.7|40.7|40.7|40.7|40.7|40.7|40.7|0
1629302840000|2021-08-18 16:07:20|40.71|40.71|40.71|40.71|40.71|40.71|40.71|40.71|0
1629302850000|2021-08-18 16:07:30|40.76|40.76|40.76|40.76|40.76|40.76|40.76|40.76|0
1629302860000|2021-08-18 16:07:40|40.75|40.75|40.76|40.76|40.76|40.76|40.75|40.75|0
1629302870000|2021-08-18 16:07:50|40.79|40.79|40.78|40.78|40.79|40.79|40.78|40.78|0
1629302880000|2021-08-18 16:08:00|40.76|40.76|40.76|40.76|40.76|40.76|40.76|40.76|0
1629302890000|2021-08-18 16:08:10|40.77|40.77|40.75|40.75|40.77|40.77|40.75|40.75|0
1629302900000|2021-08-18 16:08:20|40.79|40.79|40.79|40.79|40.79|40.79|40.79|40.79|0
1629302920000|2021-08-18 16:08:40|40.8|40.8|40.86|40.86|40.86|40.86|40.8|40.8|0
1629302930000|2021-08-18 16:08:50|40.8|40.8|40.82|40.82|40.82|40.82|40.8|40.8|0
1629302940000|2021-08-18 16:09:00|40.84|40.84|40.84|40.84|40.84|40.84|40.84|40.84|0
1629302950000|2021-08-18 16:09:10|40.83|40.83|40.82|40.82|40.83|40.83|40.82|40.82|0
1629302960000|2021-08-18 16:09:20|40.85|40.85|40.84|40.84|40.85|40.85|40.84|40.84|0
1629302970000|2021-08-18 16:09:30|40.8|40.8|40.81|40.81|40.81|40.81|40.8|40.8|0
1629302980000|2021-08-18 16:09:40|40.83|40.83|40.88|40.88|40.88|40.88|40.83|40.83|0
1629303000000|2021-08-18 16:10:00|40.9|40.9|40.94|40.94|40.94|40.94|40.9|40.9|0
1629303020000|2021-08-18 16:10:20|40.95|40.95|40.95|40.95|40.95|40.95|40.95|40.95|0
1629303030000|2021-08-18 16:10:30|40.92|40.92|40.99|40.99|40.99|40.99|40.92|40.92|0
1629303040000|2021-08-18 16:10:40|40.98|40.98|40.98|40.98|40.98|40.98|40.98|40.98|0
1629303060000|2021-08-18 16:11:00|41.01|41.01|40.99|40.99|41.01|41.01|40.99|40.99|0
1629303070000|2021-08-18 16:11:10|41.02|41.02|40.96|40.96|41.02|41.02|40.96|40.96|0
1629303080000|2021-08-18 16:11:20|41.01|41.01|41.02|41.02|41.02|41.02|41.01|41.01|0
1629303090000|2021-08-18 16:11:30|41.01|41.01|41.01|41.01|41.01|41.01|41.01|41.01|0
1629303100000|2021-08-18 16:11:40|40.92|40.92|40.97|40.97|40.97|40.97|40.92|40.92|0
1629303110000|2021-08-18 16:11:50|40.93|40.93|40.96|40.96|40.96|40.96|40.93|40.93|0
1629303120000|2021-08-18 16:12:00|40.97|40.97|41|41|41|41|40.97|40.97|0
1629303130000|2021-08-18 16:12:10|40.98|40.98|40.98|40.98|40.98|40.98|40.98|40.98|0
1629303140000|2021-08-18 16:12:20|40.97|40.97|40.95|40.95|40.97|40.97|40.95|40.95|0
1629303150000|2021-08-18 16:12:30|41|41|41.02|41.02|41.02|41.02|41|41|0
1629303160000|2021-08-18 16:12:40|40.98|40.98|41|41|41|41|40.98|40.98|0
1629303170000|2021-08-18 16:12:50|41.02|41.02|41|41|41.02|41.02|41|41|0
1629303180000|2021-08-18 16:13:00|41.03|41.03|41.02|41.02|41.03|41.03|41.02|41.02|0
1629303190000|2021-08-18 16:13:10|41.05|41.05|41.03|41.03|41.05|41.05|41.03|41.03|0
1629303200000|2021-08-18 16:13:20|41.05|41.05|41.05|41.05|41.05|41.05|41.05|41.05|0
1629303210000|2021-08-18 16:13:30|41.07|41.07|41.11|41.11|41.11|41.11|41.07|41.07|0
1629303220000|2021-08-18 16:13:40|41.05|41.05|41.1|41.1|41.1|41.1|41.05|41.05|0
1629303230000|2021-08-18 16:13:50|41.08|41.08|41.08|41.08|41.08|41.08|41.08|41.08|0
1629303240000|2021-08-18 16:14:00|41.06|41.06|41.05|41.05|41.07|41.07|41.05|41.05|0
1629303250000|2021-08-18 16:14:10|41.07|41.07|41.06|41.06|41.07|41.07|41.06|41.06|0
1629303260000|2021-08-18 16:14:20|41.03|41.03|41.02|41.02|41.03|41.03|41.02|41.02|0
1629303270000|2021-08-18 16:14:30|40.99|40.99|41.04|41.04|41.04|41.04|40.99|40.99|0
1629303280000|2021-08-18 16:14:40|41.05|41.05|41.05|41.05|41.05|41.05|41.05|41.05|0
1629303290000|2021-08-18 16:14:50|41.01|41.01|41.03|41.03|41.03|41.03|41.01|41.01|0
1629303300000|2021-08-18 16:15:00|41.04|41.04|41.04|41.04|41.04|41.04|41.04|41.04|0
1629303310000|2021-08-18 16:15:10|41.03|41.03|41.03|41.03|41.03|41.03|41.03|41.03|0
1629303330000|2021-08-18 16:15:30|40.99|40.99|40.99|40.99|40.99|40.99|40.99|40.99|0
1629303350000|2021-08-18 16:15:50|41.03|41.03|41.03|41.03|41.03|41.03|41.03|41.03|0
1629303360000|2021-08-18 16:16:00|41|41|41|41|41|41|41|41|0
1629303370000|2021-08-18 16:16:10|41.02|41.02|41.02|41.02|41.02|41.02|41.02|41.02|0
1629303380000|2021-08-18 16:16:20|40.96|40.96|41.02|41.02|41.02|41.02|40.96|40.96|0
1629303390000|2021-08-18 16:16:30|40.99|40.99|40.99|40.99|40.99|40.99|40.99|40.99|0
1629303400000|2021-08-18 16:16:40|40.95|40.95|40.95|40.95|40.95|40.95|40.95|40.95|0
1629303410000|2021-08-18 16:16:50|40.82|40.82|40.82|40.82|40.82|40.82|40.82|40.82|0
1629303420000|2021-08-18 16:17:00|40.93|40.93|40.92|40.92|40.93|40.93|40.92|40.92|0
1629303430000|2021-08-18 16:17:10|40.86|40.86|40.91|40.91|40.91|40.91|40.86|40.86|0
1629303440000|2021-08-18 16:17:20|40.9|40.9|40.82|40.82|40.9|40.9|40.82|40.82|0
1629303450000|2021-08-18 16:17:30|40.83|40.83|40.82|40.82|40.83|40.83|40.82|40.82|0
1629303460000|2021-08-18 16:17:40|40.86|40.86|40.85|40.85|40.86|40.86|40.85|40.85|0
1629303470000|2021-08-18 16:17:50|40.8|40.8|40.85|40.85|40.85|40.85|40.8|40.8|0
1629303480000|2021-08-18 16:18:00|40.83|40.83|40.83|40.83|40.83|40.83|40.83|40.83|0
1629303490000|2021-08-18 16:18:10|40.86|40.86|40.87|40.87|40.87|40.87|40.86|40.86|0
1629303500000|2021-08-18 16:18:20|40.86|40.86|40.89|40.89|40.89|40.89|40.86|40.86|0
1629303510000|2021-08-18 16:18:30|40.87|40.87|40.89|40.89|40.89|40.89|40.87|40.87|0
1629303520000|2021-08-18 16:18:40|40.87|40.87|40.86|40.86|40.87|40.87|40.86|40.86|0
1629303530000|2021-08-18 16:18:50|40.88|40.88|40.88|40.88|40.88|40.88|40.88|40.88|0
1629303540000|2021-08-18 16:19:00|40.86|40.86|40.83|40.83|40.86|40.86|40.83|40.83|0
1629303550000|2021-08-18 16:19:10|40.84|40.84|40.84|40.84|40.84|40.84|40.84|40.84|0
1629303560000|2021-08-18 16:19:20|40.83|40.83|40.83|40.83|40.83|40.83|40.83|40.83|0
1629303570000|2021-08-18 16:19:30|40.84|40.84|40.84|40.84|40.84|40.84|40.84|40.84|0
1629303580000|2021-08-18 16:19:40|40.86|40.86|40.79|40.79|40.86|40.86|40.79|40.79|0
1629303590000|2021-08-18 16:19:50|40.76|40.76|40.74|40.74|40.76|40.76|40.74|40.74|0
1629303600000|2021-08-18 16:20:00|40.75|40.75|40.83|40.83|40.83|40.83|40.75|40.75|0
1629303610000|2021-08-18 16:20:10|40.77|40.77|40.78|40.78|40.78|40.78|40.77|40.77|0
1629303630000|2021-08-18 16:20:30|40.75|40.75|40.75|40.75|40.75|40.75|40.75|40.75|0
1629303640000|2021-08-18 16:20:40|40.78|40.78|40.8|40.8|40.8|40.8|40.78|40.78|0
1629303650000|2021-08-18 16:20:50|40.78|40.78|40.79|40.79|40.79|40.79|40.78|40.78|0
1629303660000|2021-08-18 16:21:00|40.82|40.82|40.78|40.78|40.82|40.82|40.78|40.78|0
1629303670000|2021-08-18 16:21:10|40.79|40.79|40.78|40.78|40.79|40.79|40.78|40.78|0
1629303680000|2021-08-18 16:21:20|40.74|40.74|40.71|40.71|40.74|40.74|40.71|40.71|0
1629303690000|2021-08-18 16:21:30|40.7|40.7|40.74|40.74|40.74|40.74|40.7|40.7|0
1629303710000|2021-08-18 16:21:50|40.7|40.7|40.7|40.7|40.7|40.7|40.7|40.7|0
1629303720000|2021-08-18 16:22:00|40.72|40.72|40.72|40.72|40.72|40.72|40.72|40.72|0
1629303730000|2021-08-18 16:22:10|40.74|40.74|40.72|40.72|40.74|40.74|40.72|40.72|0
1629303740000|2021-08-18 16:22:20|40.74|40.74|40.7|40.7|40.74|40.74|40.7|40.7|0
1629303750000|2021-08-18 16:22:30|40.76|40.76|40.71|40.71|40.76|40.76|40.71|40.71|0
1629303760000|2021-08-18 16:22:40|40.74|40.74|40.75|40.75|40.75|40.75|40.74|40.74|0
1629303770000|2021-08-18 16:22:50|40.72|40.72|40.72|40.72|40.72|40.72|40.72|40.72|0
1629303780000|2021-08-18 16:23:00|40.74|40.74|40.79|40.79|40.79|40.79|40.74|40.74|0
1629303790000|2021-08-18 16:23:10|40.86|40.86|40.82|40.82|40.86|40.86|40.82|40.82|0
1629303800000|2021-08-18 16:23:20|40.81|40.81|40.81|40.81|40.81|40.81|40.81|40.81|0
1629303810000|2021-08-18 16:23:30|40.79|40.79|40.79|40.79|40.79|40.79|40.79|40.79|0
1629303820000|2021-08-18 16:23:40|40.86|40.86|40.86|40.86|40.86|40.86|40.86|40.86|0
1629303840000|2021-08-18 16:24:00|40.84|40.84|40.78|40.78|40.84|40.84|40.78|40.78|0
1629303850000|2021-08-18 16:24:10|40.84|40.84|40.84|40.84|40.84|40.84|40.84|40.84|0
1629303860000|2021-08-18 16:24:20|40.82|40.82|40.82|40.82|40.82|40.82|40.82|40.82|0
1629303870000|2021-08-18 16:24:30|40.85|40.85|40.82|40.82|40.85|40.85|40.82|40.82|0
1629303880000|2021-08-18 16:24:40|40.84|40.84|40.75|40.75|40.84|40.84|40.75|40.75|0
1629303890000|2021-08-18 16:24:50|40.85|40.85|40.8|40.8|40.85|40.85|40.8|40.8|0
1629303900000|2021-08-18 16:25:00|40.79|40.79|40.79|40.79|40.79|40.79|40.79|40.79|0
1629303910000|2021-08-18 16:25:10|40.82|40.82|40.82|40.82|40.82|40.82|40.82|40.82|0
1629303920000|2021-08-18 16:25:20|40.81|40.81|40.8|40.8|40.81|40.81|40.8|40.8|0
1629303930000|2021-08-18 16:25:30|40.78|40.78|40.81|40.81|40.81|40.81|40.78|40.78|0
1629303940000|2021-08-18 16:25:40|40.78|40.78|40.79|40.79|40.79|40.79|40.78|40.78|0
1629303950000|2021-08-18 16:25:50|40.76|40.76|40.81|40.81|40.81|40.81|40.76|40.76|0
1629303960000|2021-08-18 16:26:00|40.83|40.83|40.79|40.79|40.83|40.83|40.79|40.79|0
1629303970000|2021-08-18 16:26:10|40.83|40.83|40.83|40.83|40.83|40.83|40.83|40.83|0
1629303990000|2021-08-18 16:26:30|40.84|40.84|40.84|40.84|40.84|40.84|40.84|40.84|0
1629304000000|2021-08-18 16:26:40|40.83|40.83|40.86|40.86|40.86|40.86|40.83|40.83|0
1629304010000|2021-08-18 16:26:50|40.83|40.83|40.83|40.83|40.83|40.83|40.83|40.83|0
1629304020000|2021-08-18 16:27:00|40.81|40.81|40.81|40.81|40.81|40.81|40.81|40.81|0
1629304030000|2021-08-18 16:27:10|40.79|40.79|40.81|40.81|40.81|40.81|40.79|40.79|0
1629304050000|2021-08-18 16:27:30|40.84|40.84|40.84|40.84|40.84|40.84|40.84|40.84|0
1629304060000|2021-08-18 16:27:40|40.81|40.81|40.79|40.79|40.81|40.81|40.79|40.79|0
1629304070000|2021-08-18 16:27:50|40.76|40.76|40.78|40.78|40.78|40.78|40.76|40.76|0
1629304080000|2021-08-18 16:28:00|40.77|40.77|40.77|40.77|40.77|40.77|40.77|40.77|0
1629304090000|2021-08-18 16:28:10|40.78|40.78|40.78|40.78|40.78|40.78|40.78|40.78|0
1629304100000|2021-08-18 16:28:20|40.74|40.74|40.74|40.74|40.74|40.74|40.74|40.74|0
1629304130000|2021-08-18 16:28:50|40.72|40.72|40.74|40.74|40.74|40.74|40.72|40.72|0
1629304140000|2021-08-18 16:29:00|40.78|40.78|40.78|40.78|40.78|40.78|40.78|40.78|0
1629304150000|2021-08-18 16:29:10|40.71|40.71|40.77|40.77|40.77|40.77|40.71|40.71|0
1629304170000|2021-08-18 16:29:30|40.75|40.75|40.78|40.78|40.78|40.78|40.75|40.75|0
1629304180000|2021-08-18 16:29:40|40.77|40.77|40.77|40.77|40.77|40.77|40.77|40.77|0
1629304190000|2021-08-18 16:29:50|40.78|40.78|40.81|40.81|40.81|40.81|40.78|40.78|0
1629304200000|2021-08-18 16:30:00|40.8|40.8|40.8|40.8|40.8|40.8|40.8|40.8|0
1629304210000|2021-08-18 16:30:10|40.74|40.74|40.77|40.77|40.77|40.77|40.74|40.74|0
1629304220000|2021-08-18 16:30:20|40.78|40.78|40.78|40.78|40.78|40.78|40.78|40.78|0
1629304230000|2021-08-18 16:30:30|40.77|40.77|40.8|40.8|40.8|40.8|40.77|40.77|0
1629304240000|2021-08-18 16:30:40|40.77|40.77|40.78|40.78|40.78|40.78|40.77|40.77|0
1629304250000|2021-08-18 16:30:50|40.72|40.72|40.72|40.72|40.72|40.72|40.72|40.72|0
1629304260000|2021-08-18 16:31:00|40.71|40.71|40.76|40.76|40.76|40.76|40.71|40.71|0
1629304270000|2021-08-18 16:31:10|40.8|40.8|40.75|40.75|40.8|40.8|40.75|40.75|0
1629304290000|2021-08-18 16:31:30|40.74|40.74|40.76|40.76|40.76|40.76|40.74|40.74|0
1629304300000|2021-08-18 16:31:40|40.75|40.75|40.76|40.76|40.76|40.76|40.75|40.75|0
1629304310000|2021-08-18 16:31:50|40.78|40.78|40.75|40.75|40.78|40.78|40.75|40.75|0
1629304320000|2021-08-18 16:32:00|40.78|40.78|40.78|40.78|40.78|40.78|40.78|40.78|0
1629304330000|2021-08-18 16:32:10|40.8|40.8|40.82|40.82|40.82|40.82|40.8|40.8|0
1629304350000|2021-08-18 16:32:30|40.81|40.81|40.81|40.81|40.81|40.81|40.81|40.81|0
1629304360000|2021-08-18 16:32:40|40.86|40.86|40.86|40.86|40.86|40.86|40.86|40.86|0
1629304370000|2021-08-18 16:32:50|40.82|40.82|40.82|40.82|40.82|40.82|40.82|40.82|0
1629304380000|2021-08-18 16:33:00|40.8|40.8|40.86|40.86|40.86|40.86|40.8|40.8|0
1629304400000|2021-08-18 16:33:20|40.82|40.82|40.82|40.82|40.82|40.82|40.82|40.82|0
1629304410000|2021-08-18 16:33:30|40.86|40.86|40.81|40.81|40.86|40.86|40.81|40.81|0
1629304420000|2021-08-18 16:33:40|40.82|40.82|40.86|40.86|40.86|40.86|40.82|40.82|0
1629304430000|2021-08-18 16:33:50|40.82|40.82|40.86|40.86|40.86|40.86|40.82|40.82|0
1629304440000|2021-08-18 16:34:00|40.84|40.84|40.84|40.84|40.84|40.84|40.84|40.84|0
1629304450000|2021-08-18 16:34:10|40.86|40.86|40.86|40.86|40.86|40.86|40.86|40.86|0
1629304470000|2021-08-18 16:34:30|40.89|40.89|40.91|40.91|40.91|40.91|40.89|40.89|0
1629304480000|2021-08-18 16:34:40|40.89|40.89|40.88|40.88|40.89|40.89|40.88|40.88|0
1629304490000|2021-08-18 16:34:50|40.89|40.89|40.91|40.91|40.91|40.91|40.89|40.89|0
1629304500000|2021-08-18 16:35:00|40.9|40.9|40.91|40.91|40.91|40.91|40.9|40.9|0
1629304510000|2021-08-18 16:35:10|40.89|40.89|40.87|40.87|40.89|40.89|40.87|40.87|0
1629304520000|2021-08-18 16:35:20|40.89|40.89|40.89|40.89|40.89|40.89|40.89|40.89|0
1629304540000|2021-08-18 16:35:40|40.91|40.91|40.91|40.91|40.91|40.91|40.91|40.91|0
1629304560000|2021-08-18 16:36:00|40.88|40.88|40.9|40.9|40.9|40.9|40.88|40.88|0
1629304570000|2021-08-18 16:36:10|40.89|40.89|40.93|40.93|40.93|40.93|40.89|40.89|0
1629304580000|2021-08-18 16:36:20|40.89|40.89|40.87|40.87|40.89|40.89|40.87|40.87|0
1629304590000|2021-08-18 16:36:30|40.9|40.9|40.88|40.88|40.9|40.9|40.88|40.88|0
1629304600000|2021-08-18 16:36:40|40.86|40.86|40.82|40.82|40.86|40.86|40.82|40.82|0
1629304610000|2021-08-18 16:36:50|40.85|40.85|40.85|40.85|40.85|40.85|40.85|40.85|0
1629304620000|2021-08-18 16:37:00|40.86|40.86|40.83|40.83|40.86|40.86|40.83|40.83|0
1629304630000|2021-08-18 16:37:10|40.85|40.85|40.82|40.82|40.85|40.85|40.82|40.82|0
1629304640000|2021-08-18 16:37:20|40.88|40.88|40.88|40.88|40.88|40.88|40.88|40.88|0
1629304660000|2021-08-18 16:37:40|40.85|40.85|40.84|40.84|40.85|40.85|40.84|40.84|0
1629304670000|2021-08-18 16:37:50|40.82|40.82|40.82|40.82|40.82|40.82|40.82|40.82|0
1629304680000|2021-08-18 16:38:00|40.83|40.83|40.81|40.81|40.83|40.83|40.81|40.81|0
1629304690000|2021-08-18 16:38:10|40.85|40.85|40.81|40.81|40.85|40.85|40.81|40.81|0
1629304700000|2021-08-18 16:38:20|40.76|40.76|40.78|40.78|40.78|40.78|40.76|40.76|0
1629304710000|2021-08-18 16:38:30|40.75|40.75|40.75|40.75|40.75|40.75|40.75|40.75|0
1629304720000|2021-08-18 16:38:40|40.78|40.78|40.75|40.75|40.78|40.78|40.75|40.75|0
1629304730000|2021-08-18 16:38:50|40.78|40.78|40.78|40.78|40.78|40.78|40.78|40.78|0
1629304740000|2021-08-18 16:39:00|40.77|40.77|40.77|40.77|40.77|40.77|40.77|40.77|0
1629304750000|2021-08-18 16:39:10|40.74|40.74|40.74|40.74|40.74|40.74|40.74|40.74|0
1629304760000|2021-08-18 16:39:20|40.79|40.79|40.76|40.76|40.79|40.79|40.76|40.76|0
1629304770000|2021-08-18 16:39:30|40.72|40.72|40.76|40.76|40.76|40.76|40.72|40.72|0
1629304780000|2021-08-18 16:39:40|40.77|40.77|40.8|40.8|40.8|40.8|40.77|40.77|0
1629304790000|2021-08-18 16:39:50|40.79|40.79|40.79|40.79|40.79|40.79|40.79|40.79|0
1629304800000|2021-08-18 16:40:00|40.84|40.84|40.85|40.85|40.85|40.85|40.84|40.84|0
1629304810000|2021-08-18 16:40:10|40.81|40.81|40.79|40.79|40.81|40.81|40.79|40.79|0
1629304820000|2021-08-18 16:40:20|40.78|40.78|40.76|40.76|40.78|40.78|40.76|40.76|0
1629304840000|2021-08-18 16:40:40|40.79|40.79|40.79|40.79|40.79|40.79|40.79|40.79|0
1629304860000|2021-08-18 16:41:00|40.8|40.8|40.8|40.8|40.8|40.8|40.8|40.8|0
1629304880000|2021-08-18 16:41:20|40.83|40.83|40.75|40.75|40.83|40.83|40.75|40.75|0
1629304890000|2021-08-18 16:41:30|40.78|40.78|40.78|40.78|40.78|40.78|40.78|40.78|0
1629304900000|2021-08-18 16:41:40|40.76|40.76|40.81|40.81|40.81|40.81|40.76|40.76|0
1629304910000|2021-08-18 16:41:50|40.75|40.75|40.75|40.75|40.75|40.75|40.75|40.75|0
1629304920000|2021-08-18 16:42:00|40.81|40.81|40.78|40.78|40.81|40.81|40.78|40.78|0
1629304940000|2021-08-18 16:42:20|40.79|40.79|40.79|40.79|40.79|40.79|40.79|40.79|0
1629304950000|2021-08-18 16:42:30|40.76|40.76|40.71|40.71|40.76|40.76|40.71|40.71|0
1629304960000|2021-08-18 16:42:40|40.78|40.78|40.78|40.78|40.78|40.78|40.78|40.78|0
1629304970000|2021-08-18 16:42:50|40.74|40.74|40.75|40.75|40.75|40.75|40.74|40.74|0
1629304990000|2021-08-18 16:43:10|40.72|40.72|40.73|40.73|40.73|40.73|40.72|40.72|0
1629305000000|2021-08-18 16:43:20|40.75|40.75|40.77|40.77|40.77|40.77|40.75|40.75|0
1629305010000|2021-08-18 16:43:30|40.78|40.78|40.78|40.78|40.78|40.78|40.78|40.78|0
1629305020000|2021-08-18 16:43:40|40.71|40.71|40.71|40.71|40.71|40.71|40.71|40.71|0
1629305030000|2021-08-18 16:43:50|40.78|40.78|40.77|40.77|40.78|40.78|40.77|40.77|0
1629305040000|2021-08-18 16:44:00|40.76|40.76|40.71|40.71|40.76|40.76|40.71|40.71|0
1629305050000|2021-08-18 16:44:10|40.75|40.75|40.75|40.75|40.75|40.75|40.75|40.75|0
1629305060000|2021-08-18 16:44:20|40.77|40.77|40.77|40.77|40.77|40.77|40.77|40.77|0
1629305070000|2021-08-18 16:44:30|40.71|40.71|40.78|40.78|40.78|40.78|40.71|40.71|0
1629305080000|2021-08-18 16:44:40|40.77|40.77|40.77|40.77|40.77|40.77|40.77|40.77|0
1629305090000|2021-08-18 16:44:50|40.71|40.71|40.71|40.71|40.71|40.71|40.71|40.71|0
1629305100000|2021-08-18 16:45:00|40.74|40.74|40.76|40.76|40.76|40.76|40.74|40.74|0
1629305120000|2021-08-18 16:45:20|40.73|40.73|40.72|40.72|40.73|40.73|40.72|40.72|0
1629305130000|2021-08-18 16:45:30|40.74|40.74|40.75|40.75|40.75|40.75|40.74|40.74|0
1629305140000|2021-08-18 16:45:40|40.73|40.73|40.73|40.73|40.73|40.73|40.73|40.73|0
1629305150000|2021-08-18 16:45:50|40.76|40.76|40.73|40.73|40.76|40.76|40.73|40.73|0
1629305160000|2021-08-18 16:46:00|40.71|40.71|40.71|40.71|40.71|40.71|40.71|40.71|0
1629305170000|2021-08-18 16:46:10|40.78|40.78|40.77|40.77|40.78|40.78|40.77|40.77|0
1629305180000|2021-08-18 16:46:20|40.7|40.7|40.71|40.71|40.71|40.71|40.7|40.7|0
1629305190000|2021-08-18 16:46:30|40.8|40.8|40.71|40.71|40.8|40.8|40.71|40.71|0
1629305200000|2021-08-18 16:46:40|40.76|40.76|40.76|40.76|40.76|40.76|40.76|40.76|0
1629305210000|2021-08-18 16:46:50|40.86|40.86|40.8|40.8|40.86|40.86|40.8|40.8|0
1629305220000|2021-08-18 16:47:00|40.82|40.82|40.82|40.82|40.82|40.82|40.82|40.82|0
1629305230000|2021-08-18 16:47:10|40.78|40.78|40.78|40.78|40.78|40.78|40.78|40.78|0
1629305240000|2021-08-18 16:47:20|40.9|40.9|40.87|40.87|40.9|40.9|40.87|40.87|0
1629305250000|2021-08-18 16:47:30|40.86|40.86|40.89|40.89|40.89|40.89|40.86|40.86|0
1629305260000|2021-08-18 16:47:40|40.92|40.92|40.92|40.92|40.92|40.92|40.92|40.92|0
1629305270000|2021-08-18 16:47:50|40.91|40.91|40.89|40.89|40.91|40.91|40.89|40.89|0
1629305280000|2021-08-18 16:48:00|40.92|40.92|40.91|40.91|40.92|40.92|40.91|40.91|0
1629305290000|2021-08-18 16:48:10|40.93|40.93|40.93|40.93|40.93|40.93|40.93|40.93|0
1629305310000|2021-08-18 16:48:30|40.9|40.9|40.93|40.93|40.93|40.93|40.9|40.9|0
1629305320000|2021-08-18 16:48:40|40.87|40.87|40.93|40.93|40.93|40.93|40.87|40.87|0
1629305330000|2021-08-18 16:48:50|40.9|40.9|40.9|40.9|40.9|40.9|40.9|40.9|0
1629305340000|2021-08-18 16:49:00|40.86|40.86|40.86|40.86|40.86|40.86|40.86|40.86|0
1629305350000|2021-08-18 16:49:10|40.9|40.9|40.89|40.89|40.9|40.9|40.89|40.89|0
1629305360000|2021-08-18 16:49:20|40.91|40.91|40.91|40.91|40.91|40.91|40.91|40.91|0
1629305370000|2021-08-18 16:49:30|40.88|40.88|40.89|40.89|40.89|40.89|40.88|40.88|0
1629305390000|2021-08-18 16:49:50|40.92|40.92|40.92|40.92|40.92|40.92|40.92|40.92|0
1629305400000|2021-08-18 16:50:00|40.89|40.89|40.92|40.92|40.92|40.92|40.89|40.89|0
1629305410000|2021-08-18 16:50:10|40.87|40.87|40.89|40.89|40.89|40.89|40.87|40.87|0
1629305420000|2021-08-18 16:50:20|40.86|40.86|40.86|40.86|40.86|40.86|40.86|40.86|0
1629305430000|2021-08-18 16:50:30|40.91|40.91|40.91|40.91|40.91|40.91|40.91|40.91|0
1629305440000|2021-08-18 16:50:40|40.92|40.92|40.92|40.92|40.92|40.92|40.92|40.92|0
1629305460000|2021-08-18 16:51:00|40.89|40.89|40.89|40.89|40.89|40.89|40.89|40.89|0
1629305470000|2021-08-18 16:51:10|40.86|40.86|40.92|40.92|40.92|40.92|40.86|40.86|0
1629305490000|2021-08-18 16:51:30|40.94|40.94|40.95|40.95|40.95|40.95|40.94|40.94|0
1629305500000|2021-08-18 16:51:40|40.94|40.94|40.94|40.94|40.94|40.94|40.94|40.94|0
1629305510000|2021-08-18 16:51:50|40.96|40.96|40.93|40.93|40.96|40.96|40.93|40.93|0
1629305520000|2021-08-18 16:52:00|40.96|40.96|40.96|40.96|40.96|40.96|40.96|40.96|0
1629305530000|2021-08-18 16:52:10|40.94|40.94|40.98|40.98|40.98|40.98|40.94|40.94|0
1629305540000|2021-08-18 16:52:20|40.96|40.96|40.96|40.96|40.96|40.96|40.96|40.96|0
1629305550000|2021-08-18 16:52:30|41.12|41.12|41.14|41.14|41.14|41.14|41.12|41.12|0
1629305560000|2021-08-18 16:52:40|41.16|41.16|41.09|41.09|41.16|41.16|41.09|41.09|0
1629305570000|2021-08-18 16:52:50|41.07|41.07|41.2|41.2|41.2|41.2|41.07|41.07|0
1629305580000|2021-08-18 16:53:00|41.16|41.16|41.16|41.16|41.16|41.16|41.16|41.16|0
1629305590000|2021-08-18 16:53:10|41.15|41.15|41.12|41.12|41.15|41.15|41.12|41.12|0
1629305600000|2021-08-18 16:53:20|41.16|41.16|41.16|41.16|41.16|41.16|41.16|41.16|0
1629305610000|2021-08-18 16:53:30|41.18|41.18|41.03|41.03|41.18|41.18|41.03|41.03|0
1629305620000|2021-08-18 16:53:40|41|41|41|41|41|41|41|41|0
1629305630000|2021-08-18 16:53:50|41.03|41.03|41.03|41.03|41.03|41.03|41.03|41.03|0
1629305650000|2021-08-18 16:54:10|41.01|41.01|41.01|41.01|41.01|41.01|41.01|41.01|0
1629305660000|2021-08-18 16:54:20|41.03|41.03|41.01|41.01|41.03|41.03|41.01|41.01|0
1629305670000|2021-08-18 16:54:30|41.03|41.03|41.03|41.03|41.03|41.03|41.03|41.03|0
1629305680000|2021-08-18 16:54:40|41.02|41.02|41.02|41.02|41.02|41.02|41.02|41.02|0
1629305690000|2021-08-18 16:54:50|41|41|41|41|41|41|41|41|0
1629305700000|2021-08-18 16:55:00|41.01|41.01|40.99|40.99|41.01|41.01|40.99|40.99|0
1629305710000|2021-08-18 16:55:10|40.97|40.97|41|41|41|41|40.97|40.97|0
1629305720000|2021-08-18 16:55:20|41.01|41.01|41.03|41.03|41.03|41.03|41.01|41.01|0
1629305730000|2021-08-18 16:55:30|40.97|40.97|41.05|41.05|41.05|41.05|40.97|40.97|0
1629305740000|2021-08-18 16:55:40|41.02|41.02|41.07|41.07|41.07|41.07|41.02|41.02|0
1629305750000|2021-08-18 16:55:50|41.04|41.04|41.07|41.07|41.07|41.07|41.04|41.04|0
1629305760000|2021-08-18 16:56:00|41.03|41.03|41.05|41.05|41.05|41.05|41.03|41.03|0
1629305770000|2021-08-18 16:56:10|41.07|41.07|41.07|41.07|41.07|41.07|41.07|41.07|0
1629305780000|2021-08-18 16:56:20|41.08|41.08|41.1|41.1|41.1|41.1|41.08|41.08|0
1629305790000|2021-08-18 16:56:30|41.07|41.07|41.12|41.12|41.12|41.12|41.07|41.07|0
1629305800000|2021-08-18 16:56:40|41.09|41.09|41.09|41.09|41.09|41.09|41.09|41.09|0
1629305810000|2021-08-18 16:56:50|41.14|41.14|41.14|41.14|41.14|41.14|41.14|41.14|0
1629305820000|2021-08-18 16:57:00|41.13|41.13|41.11|41.11|41.13|41.13|41.11|41.11|0
1629305830000|2021-08-18 16:57:10|41.16|41.16|41.12|41.12|41.16|41.16|41.12|41.12|0
1629305840000|2021-08-18 16:57:20|41.15|41.15|41.16|41.16|41.16|41.16|41.15|41.15|0
1629305850000|2021-08-18 16:57:30|41.19|41.19|41.2|41.2|41.2|41.2|41.19|41.19|0
1629305860000|2021-08-18 16:57:40|41.22|41.22|41.23|41.23|41.23|41.23|41.22|41.22|0
1629305870000|2021-08-18 16:57:50|41.24|41.24|41.23|41.23|41.24|41.24|41.23|41.23|0
1629305880000|2021-08-18 16:58:00|41.18|41.18|41.2|41.2|41.2|41.2|41.18|41.18|0
1629305900000|2021-08-18 16:58:20|41.19|41.19|41.19|41.19|41.19|41.19|41.19|41.19|0
1629305910000|2021-08-18 16:58:30|41.17|41.17|41.14|41.14|41.17|41.17|41.14|41.14|0
1629305920000|2021-08-18 16:58:40|41.16|41.16|41.26|41.26|41.26|41.26|41.16|41.16|0
1629305930000|2021-08-18 16:58:50|41.2|41.2|41.28|41.28|41.28|41.28|41.2|41.2|0
1629305940000|2021-08-18 16:59:00|41.27|41.27|41.24|41.24|41.27|41.27|41.24|41.24|0
1629305950000|2021-08-18 16:59:10|41.25|41.25|41.25|41.25|41.25|41.25|41.25|41.25|0
1629305960000|2021-08-18 16:59:20|41.23|41.23|41.32|41.32|41.32|41.32|41.23|41.23|0
1629305970000|2021-08-18 16:59:30|41.43|41.43|41.53|41.53|41.53|41.53|41.43|41.43|0
1629305980000|2021-08-18 16:59:40|41.47|41.47|41.56|41.56|41.56|41.56|41.47|41.47|0
1629305990000|2021-08-18 16:59:50|41.55|41.55|41.52|41.52|41.55|41.55|41.52|41.52|0
1629306000000|2021-08-18 17:00:00|41.49|41.49|41.49|41.49|41.49|41.49|41.49|41.49|0
1629306010000|2021-08-18 17:00:10|41.48|41.48|41.43|41.43|41.48|41.48|41.43|41.43|0
1629306020000|2021-08-18 17:00:20|41.48|41.48|41.41|41.41|41.48|41.48|41.41|41.41|0
1629306030000|2021-08-18 17:00:30|41.48|41.48|41.38|41.38|41.48|41.48|41.38|41.38|0
1629306040000|2021-08-18 17:00:40|41.39|41.39|41.42|41.42|41.42|41.42|41.39|41.39|0
1629306050000|2021-08-18 17:00:50|41.48|41.48|41.47|41.47|41.48|41.48|41.47|41.47|0
1629306060000|2021-08-18 17:01:00|41.49|41.49|41.51|41.51|41.51|41.51|41.49|41.49|0
1629306070000|2021-08-18 17:01:10|41.58|41.58|41.6|41.6|41.6|41.6|41.58|41.58|0
1629306080000|2021-08-18 17:01:20|41.57|41.57|41.55|41.55|41.57|41.57|41.55|41.55|0
1629306090000|2021-08-18 17:01:30|41.56|41.56|41.58|41.58|41.58|41.58|41.56|41.56|0
1629306100000|2021-08-18 17:01:40|41.57|41.57|41.54|41.54|41.57|41.57|41.54|41.54|0
1629306110000|2021-08-18 17:01:50|41.6|41.6|41.61|41.61|41.61|41.61|41.6|41.6|0
1629306120000|2021-08-18 17:02:00|41.51|41.51|41.54|41.54|41.54|41.54|41.51|41.51|0
1629306130000|2021-08-18 17:02:10|41.52|41.52|41.57|41.57|41.57|41.57|41.52|41.52|0
1629306140000|2021-08-18 17:02:20|41.58|41.58|41.53|41.53|41.58|41.58|41.53|41.53|0
1629306150000|2021-08-18 17:02:30|41.55|41.55|41.57|41.57|41.57|41.57|41.55|41.55|0
1629306160000|2021-08-18 17:02:40|41.58|41.58|41.57|41.57|41.58|41.58|41.57|41.57|0
1629306170000|2021-08-18 17:02:50|41.56|41.56|41.59|41.59|41.59|41.59|41.56|41.56|0
1629306180000|2021-08-18 17:03:00|41.57|41.57|41.54|41.54|41.57|41.57|41.54|41.54|0
1629306190000|2021-08-18 17:03:10|41.53|41.53|41.56|41.56|41.56|41.56|41.53|41.53|0
1629306200000|2021-08-18 17:03:20|41.48|41.48|41.5|41.5|41.5|41.5|41.48|41.48|0
1629306210000|2021-08-18 17:03:30|41.48|41.48|41.45|41.45|41.48|41.48|41.45|41.45|0
1629306220000|2021-08-18 17:03:40|41.5|41.5|41.43|41.43|41.5|41.5|41.43|41.43|0
1629306230000|2021-08-18 17:03:50|41.41|41.41|41.47|41.47|41.47|41.47|41.41|41.41|0
1629306240000|2021-08-18 17:04:00|41.41|41.41|41.44|41.44|41.44|41.44|41.41|41.41|0
1629306250000|2021-08-18 17:04:10|41.41|41.41|41.45|41.45|41.45|41.45|41.41|41.41|0
1629306260000|2021-08-18 17:04:20|41.43|41.43|41.44|41.44|41.44|41.44|41.43|41.43|0
1629306270000|2021-08-18 17:04:30|41.45|41.45|41.41|41.41|41.45|41.45|41.41|41.41|0
1629306280000|2021-08-18 17:04:40|41.4|41.4|41.43|41.43|41.43|41.43|41.4|41.4|0
1629306290000|2021-08-18 17:04:50|41.37|41.37|41.39|41.39|41.39|41.39|41.37|41.37|0
1629306300000|2021-08-18 17:05:00|41.4|41.4|41.37|41.37|41.4|41.4|41.37|41.37|0
1629306310000|2021-08-18 17:05:10|41.36|41.36|41.28|41.28|41.36|41.36|41.28|41.28|0
1629306320000|2021-08-18 17:05:20|41.36|41.36|41.38|41.38|41.38|41.38|41.36|41.36|0
1629306330000|2021-08-18 17:05:30|41.42|41.42|41.47|41.47|41.47|41.47|41.42|41.42|0
1629306340000|2021-08-18 17:05:40|41.46|41.46|41.5|41.5|41.5|41.5|41.46|41.46|0
1629306350000|2021-08-18 17:05:50|41.57|41.57|41.55|41.55|41.57|41.57|41.55|41.55|0
1629306370000|2021-08-18 17:06:10|41.58|41.58|41.55|41.55|41.58|41.58|41.55|41.55|0
1629306380000|2021-08-18 17:06:20|41.58|41.58|41.65|41.65|41.65|41.65|41.58|41.58|0
1629306390000|2021-08-18 17:06:30|41.64|41.64|41.7|41.7|41.7|41.7|41.64|41.64|0
1629306410000|2021-08-18 17:06:50|41.73|41.73|41.73|41.73|41.73|41.73|41.73|41.73|0
1629306420000|2021-08-18 17:07:00|41.78|41.78|41.74|41.74|41.78|41.78|41.74|41.74|0
1629306430000|2021-08-18 17:07:10|41.7|41.7|41.7|41.7|41.7|41.7|41.7|41.7|0
1629306440000|2021-08-18 17:07:20|41.71|41.71|41.71|41.71|41.71|41.71|41.71|41.71|0
1629306450000|2021-08-18 17:07:30|41.74|41.74|41.69|41.69|41.74|41.74|41.69|41.69|0
1629306460000|2021-08-18 17:07:40|41.77|41.77|41.72|41.72|41.77|41.77|41.72|41.72|0
1629306470000|2021-08-18 17:07:50|41.88|41.88|41.95|41.95|41.95|41.95|41.88|41.88|0
1629306480000|2021-08-18 17:08:00|41.92|41.92|42.06|42.06|42.06|42.06|41.92|41.92|0
1629306490000|2021-08-18 17:08:10|42.08|42.08|42|42|42.08|42.08|42|42|0
1629306500000|2021-08-18 17:08:20|41.97|41.97|41.99|41.99|41.99|41.99|41.97|41.97|0
1629306510000|2021-08-18 17:08:30|41.98|41.98|41.96|41.96|41.98|41.98|41.96|41.96|0
1629306520000|2021-08-18 17:08:40|42.06|42.06|42.16|42.16|42.16|42.16|42.06|42.06|0
1629306530000|2021-08-18 17:08:50|42.12|42.12|42.09|42.09|42.12|42.12|42.09|42.09|0
1629306540000|2021-08-18 17:09:00|42.1|42.1|42.04|42.04|42.1|42.1|42.04|42.04|0
1629306550000|2021-08-18 17:09:10|41.99|41.99|41.95|41.95|41.99|41.99|41.95|41.95|0
1629306560000|2021-08-18 17:09:20|41.99|41.99|41.99|41.99|41.99|41.99|41.99|41.99|0
1629306570000|2021-08-18 17:09:30|41.95|41.95|41.94|41.94|41.95|41.95|41.94|41.94|0
1629306580000|2021-08-18 17:09:40|41.97|41.97|41.98|41.98|41.98|41.98|41.97|41.97|0
1629306590000|2021-08-18 17:09:50|42.02|42.02|42|42|42.02|42.02|42|42|0
1629306600000|2021-08-18 17:10:00|41.98|41.98|41.98|41.98|41.98|41.98|41.98|41.98|0
1629306610000|2021-08-18 17:10:10|41.93|41.93|41.91|41.91|41.93|41.93|41.91|41.91|0
1629306620000|2021-08-18 17:10:20|41.87|41.87|41.87|41.87|41.87|41.87|41.87|41.87|0
1629306630000|2021-08-18 17:10:30|41.83|41.83|41.83|41.83|41.83|41.83|41.83|41.83|0
1629306640000|2021-08-18 17:10:40|41.88|41.88|41.97|41.97|41.97|41.97|41.88|41.88|0
1629306650000|2021-08-18 17:10:50|41.94|41.94|41.91|41.91|41.94|41.94|41.91|41.91|0
1629306660000|2021-08-18 17:11:00|41.88|41.88|41.92|41.92|41.92|41.92|41.88|41.88|0
1629306670000|2021-08-18 17:11:10|41.91|41.91|41.91|41.91|41.91|41.91|41.91|41.91|0
1629306680000|2021-08-18 17:11:20|41.98|41.98|41.98|41.98|41.98|41.98|41.98|41.98|0
1629306690000|2021-08-18 17:11:30|41.95|41.95|41.9|41.9|41.95|41.95|41.9|41.9|0
1629306700000|2021-08-18 17:11:40|41.95|41.95|41.93|41.93|41.95|41.95|41.93|41.93|0
1629306710000|2021-08-18 17:11:50|41.91|41.91|41.92|41.92|41.92|41.92|41.91|41.91|0
1629306720000|2021-08-18 17:12:00|41.89|41.89|41.87|41.87|41.89|41.89|41.87|41.87|0
1629306730000|2021-08-18 17:12:10|41.89|41.89|41.93|41.93|41.93|41.93|41.89|41.89|0
1629306740000|2021-08-18 17:12:20|41.9|41.9|41.89|41.89|41.9|41.9|41.89|41.89|0
1629306750000|2021-08-18 17:12:30|41.85|41.85|41.86|41.86|41.86|41.86|41.85|41.85|0
1629306760000|2021-08-18 17:12:40|41.83|41.83|41.83|41.83|41.83|41.83|41.83|41.83|0
1629306770000|2021-08-18 17:12:50|41.91|41.91|41.95|41.95|41.95|41.95|41.91|41.91|0
1629306780000|2021-08-18 17:13:00|41.99|41.99|41.95|41.95|41.99|41.99|41.95|41.95|0
1629306790000|2021-08-18 17:13:10|41.91|41.91|41.95|41.95|41.95|41.95|41.91|41.91|0
1629306800000|2021-08-18 17:13:20|41.89|41.89|41.89|41.89|41.89|41.89|41.89|41.89|0
1629306810000|2021-08-18 17:13:30|41.92|41.92|41.92|41.92|41.92|41.92|41.92|41.92|0
1629306820000|2021-08-18 17:13:40|41.94|41.94|41.93|41.93|41.94|41.94|41.93|41.93|0
1629306830000|2021-08-18 17:13:50|41.91|41.91|41.92|41.92|41.92|41.92|41.91|41.91|0
1629306840000|2021-08-18 17:14:00|41.89|41.89|41.89|41.89|41.89|41.89|41.89|41.89|0
1629306850000|2021-08-18 17:14:10|41.9|41.9|41.91|41.91|41.91|41.91|41.9|41.9|0
1629306860000|2021-08-18 17:14:20|41.88|41.88|41.88|41.88|41.88|41.88|41.88|41.88|0
1629306870000|2021-08-18 17:14:30|41.91|41.91|41.88|41.88|41.91|41.91|41.88|41.88|0
1629306880000|2021-08-18 17:14:40|41.87|41.87|41.88|41.88|41.88|41.88|41.87|41.87|0
1629306890000|2021-08-18 17:14:50|41.9|41.9|41.94|41.94|41.94|41.94|41.9|41.9|0
1629306900000|2021-08-18 17:15:00|41.92|41.92|41.94|41.94|41.94|41.94|41.92|41.92|0
1629306910000|2021-08-18 17:15:10|41.95|41.95|41.95|41.95|41.95|41.95|41.95|41.95|0
1629306920000|2021-08-18 17:15:20|41.98|41.98|41.94|41.94|41.98|41.98|41.94|41.94|0
1629306930000|2021-08-18 17:15:30|41.96|41.96|41.96|41.96|41.96|41.96|41.96|41.96|0
1629306940000|2021-08-18 17:15:40|41.92|41.92|41.95|41.95|41.95|41.95|41.92|41.92|0
1629306950000|2021-08-18 17:15:50|41.97|41.97|41.97|41.97|41.97|41.97|41.97|41.97|0
1629306960000|2021-08-18 17:16:00|42.08|42.08|42.08|42.08|42.08|42.08|42.08|42.08|0
1629306970000|2021-08-18 17:16:10|42.1|42.1|42.16|42.16|42.16|42.16|42.1|42.1|0
1629306980000|2021-08-18 17:16:20|42.24|42.24|42.31|42.31|42.31|42.31|42.24|42.24|0
1629306990000|2021-08-18 17:16:30|42.16|42.16|42.13|42.13|42.16|42.16|42.13|42.13|0
1629307000000|2021-08-18 17:16:40|42.15|42.15|42.25|42.25|42.25|42.25|42.15|42.15|0
1629307010000|2021-08-18 17:16:50|42.17|42.17|42.21|42.21|42.21|42.21|42.17|42.17|0
1629307020000|2021-08-18 17:17:00|42.16|42.16|42.16|42.16|42.16|42.16|42.16|42.16|0
1629307030000|2021-08-18 17:17:10|42.22|42.22|42.2|42.2|42.22|42.22|42.2|42.2|0
1629307040000|2021-08-18 17:17:20|42.24|42.24|42.19|42.19|42.24|42.24|42.19|42.19|0
1629307050000|2021-08-18 17:17:30|42.12|42.12|42.12|42.12|42.12|42.12|42.12|42.12|0
1629307060000|2021-08-18 17:17:40|42.05|42.05|42.17|42.17|42.17|42.17|42.05|42.05|0
1629307070000|2021-08-18 17:17:50|42.07|42.07|42.08|42.08|42.08|42.08|42.07|42.07|0
1629307080000|2021-08-18 17:18:00|42.15|42.15|42.03|42.03|42.15|42.15|42.03|42.03|0
1629307090000|2021-08-18 17:18:10|42.09|42.09|42.1|42.1|42.1|42.1|42.09|42.09|0
1629307100000|2021-08-18 17:18:20|42.13|42.13|42.09|42.09|42.13|42.13|42.09|42.09|0
1629307110000|2021-08-18 17:18:30|42.15|42.15|42.12|42.12|42.15|42.15|42.12|42.12|0
1629307120000|2021-08-18 17:18:40|42.13|42.13|42.08|42.08|42.13|42.13|42.08|42.08|0
1629307130000|2021-08-18 17:18:50|42.11|42.11|42.11|42.11|42.11|42.11|42.11|42.11|0
1629307140000|2021-08-18 17:19:00|42.08|42.08|42.08|42.08|42.08|42.08|42.08|42.08|0
1629307150000|2021-08-18 17:19:10|41.87|41.87|41.87|41.87|41.87|41.87|41.87|41.87|0
1629307160000|2021-08-18 17:19:20|41.93|41.93|41.85|41.85|41.93|41.93|41.85|41.85|0
1629307170000|2021-08-18 17:19:30|41.83|41.83|41.84|41.84|41.84|41.84|41.83|41.83|0
1629307180000|2021-08-18 17:19:40|41.91|41.91|41.84|41.84|41.91|41.91|41.84|41.84|0
1629307190000|2021-08-18 17:19:50|41.83|41.83|41.86|41.86|41.86|41.86|41.83|41.83|0
1629307200000|2021-08-18 17:20:00|41.85|41.85|41.85|41.85|41.85|41.85|41.85|41.85|0
1629307210000|2021-08-18 17:20:10|41.9|41.9|41.91|41.91|41.91|41.91|41.9|41.9|0
1629307220000|2021-08-18 17:20:20|42|42|41.86|41.86|42|42|41.86|41.86|0
1629307230000|2021-08-18 17:20:30|41.93|41.93|41.92|41.92|41.93|41.93|41.92|41.92|0
1629307240000|2021-08-18 17:20:40|41.91|41.91|41.91|41.91|41.91|41.91|41.91|41.91|0
1629307250000|2021-08-18 17:20:50|41.87|41.87|41.93|41.93|41.93|41.93|41.87|41.87|0
1629307260000|2021-08-18 17:21:00|41.87|41.87|41.87|41.87|41.87|41.87|41.87|41.87|0
1629307270000|2021-08-18 17:21:10|41.93|41.93|41.98|41.98|41.98|41.98|41.93|41.93|0
1629307280000|2021-08-18 17:21:20|41.93|41.93|41.97|41.97|41.97|41.97|41.93|41.93|0
1629307290000|2021-08-18 17:21:30|41.93|41.93|41.88|41.88|41.93|41.93|41.88|41.88|0
1629307300000|2021-08-18 17:21:40|41.92|41.92|41.91|41.91|41.92|41.92|41.91|41.91|0
1629307310000|2021-08-18 17:21:50|41.94|41.94|41.93|41.93|41.94|41.94|41.93|41.93|0
1629307320000|2021-08-18 17:22:00|41.97|41.97|42.03|42.03|42.03|42.03|41.97|41.97|0
1629307330000|2021-08-18 17:22:10|42.08|42.08|42.02|42.02|42.08|42.08|42.02|42.02|0
1629307340000|2021-08-18 17:22:20|42.03|42.03|41.98|41.98|42.03|42.03|41.98|41.98|0
1629307350000|2021-08-18 17:22:30|41.99|41.99|42.02|42.02|42.02|42.02|41.99|41.99|0
1629307360000|2021-08-18 17:22:40|42.04|42.04|42.04|42.04|42.04|42.04|42.04|42.04|0
1629307370000|2021-08-18 17:22:50|42.08|42.08|42.12|42.12|42.12|42.12|42.08|42.08|0
1629307380000|2021-08-18 17:23:00|42.1|42.1|42.1|42.1|42.1|42.1|42.1|42.1|0
1629307390000|2021-08-18 17:23:10|42.04|42.04|42.07|42.07|42.07|42.07|42.04|42.04|0
1629307400000|2021-08-18 17:23:20|42.08|42.08|42.1|42.1|42.1|42.1|42.08|42.08|0
1629307410000|2021-08-18 17:23:30|42.07|42.07|42.1|42.1|42.1|42.1|42.07|42.07|0
1629307420000|2021-08-18 17:23:40|42.04|42.04|41.95|41.95|42.04|42.04|41.95|41.95|0
1629307430000|2021-08-18 17:23:50|42|42|42|42|42|42|42|42|0
1629307440000|2021-08-18 17:24:00|41.98|41.98|41.98|41.98|41.98|41.98|41.98|41.98|0
1629307450000|2021-08-18 17:24:10|42|42|41.99|41.99|42|42|41.99|41.99|0
1629307460000|2021-08-18 17:24:20|41.98|41.98|41.98|41.98|41.98|41.98|41.98|41.98|0
1629307470000|2021-08-18 17:24:30|41.95|41.95|41.95|41.95|41.95|41.95|41.95|41.95|0
1629307480000|2021-08-18 17:24:40|41.91|41.91|41.91|41.91|41.91|41.91|41.91|41.91|0
1629307490000|2021-08-18 17:24:50|41.89|41.89|41.89|41.89|41.89|41.89|41.89|41.89|0
1629307500000|2021-08-18 17:25:00|41.94|41.94|41.91|41.91|41.94|41.94|41.91|41.91|0
1629307510000|2021-08-18 17:25:10|41.89|41.89|41.83|41.83|41.89|41.89|41.83|41.83|0
1629307520000|2021-08-18 17:25:20|41.88|41.88|41.93|41.93|41.93|41.93|41.88|41.88|0
1629307530000|2021-08-18 17:25:30|41.87|41.87|41.86|41.86|41.87|41.87|41.86|41.86|0
1629307540000|2021-08-18 17:25:40|41.88|41.88|41.93|41.93|41.93|41.93|41.88|41.88|0
1629307550000|2021-08-18 17:25:50|41.92|41.92|41.94|41.94|41.94|41.94|41.92|41.92|0
1629307560000|2021-08-18 17:26:00|41.92|41.92|41.93|41.93|41.93|41.93|41.92|41.92|0
1629307570000|2021-08-18 17:26:10|41.87|41.87|41.93|41.93|41.93|41.93|41.87|41.87|0
1629307580000|2021-08-18 17:26:20|41.91|41.91|41.88|41.88|41.91|41.91|41.88|41.88|0
1629307590000|2021-08-18 17:26:30|41.92|41.92|41.98|41.98|41.98|41.98|41.92|41.92|0
1629307600000|2021-08-18 17:26:40|41.92|41.92|41.9|41.9|41.92|41.92|41.9|41.9|0
1629307610000|2021-08-18 17:26:50|41.94|41.94|41.88|41.88|41.94|41.94|41.88|41.88|0
1629307620000|2021-08-18 17:27:00|41.87|41.87|41.91|41.91|41.91|41.91|41.87|41.87|0
1629307630000|2021-08-18 17:27:10|41.88|41.88|41.9|41.9|41.9|41.9|41.88|41.88|0
1629307640000|2021-08-18 17:27:20|41.89|41.89|41.88|41.88|41.89|41.89|41.88|41.88|0
1629307650000|2021-08-18 17:27:30|41.95|41.95|41.98|41.98|41.98|41.98|41.95|41.95|0
1629307660000|2021-08-18 17:27:40|42|42|41.97|41.97|42|42|41.97|41.97|0
1629307670000|2021-08-18 17:27:50|41.96|41.96|41.98|41.98|41.98|41.98|41.96|41.96|0
1629307680000|2021-08-18 17:28:00|42|42|41.97|41.97|42|42|41.97|41.97|0
1629307690000|2021-08-18 17:28:10|41.98|41.98|41.98|41.98|41.98|41.98|41.98|41.98|0
1629307700000|2021-08-18 17:28:20|42.04|42.04|41.99|41.99|42.04|42.04|41.99|41.99|0
1629307710000|2021-08-18 17:28:30|42.01|42.01|41.98|41.98|42.01|42.01|41.98|41.98|0
1629307720000|2021-08-18 17:28:40|42.01|42.01|42.03|42.03|42.03|42.03|42.01|42.01|0
1629307730000|2021-08-18 17:28:50|42|42|41.97|41.97|42|42|41.97|41.97|0
1629307740000|2021-08-18 17:29:00|41.98|41.98|41.98|41.98|41.98|41.98|41.98|41.98|0
1629307750000|2021-08-18 17:29:10|42|42|42|42|42|42|42|42|0
1629307760000|2021-08-18 17:29:20|41.97|41.97|42|42|42|42|41.97|41.97|0
1629307770000|2021-08-18 17:29:30|42.03|42.03|41.98|41.98|42.03|42.03|41.98|41.98|0
1629307780000|2021-08-18 17:29:40|42.03|42.03|41.99|41.99|42.03|42.03|41.99|41.99|0
1629307790000|2021-08-18 17:29:50|41.94|41.94|41.98|41.98|41.98|41.98|41.94|41.94|0
1629307800000|2021-08-18 17:30:00|41.96|41.96|41.99|41.99|41.99|41.99|41.96|41.96|0
1629307810000|2021-08-18 17:30:10|42.1|42.1|42.1|42.1|42.1|42.1|42.1|42.1|0
1629307820000|2021-08-18 17:30:20|42.04|42.04|42.06|42.06|42.06|42.06|42.04|42.04|0
1629307830000|2021-08-18 17:30:30|42.07|42.07|42.07|42.07|42.07|42.07|42.07|42.07|0
1629307840000|2021-08-18 17:30:40|42.11|42.11|42.16|42.16|42.16|42.16|42.11|42.11|0
1629307850000|2021-08-18 17:30:50|42.18|42.18|42.15|42.15|42.18|42.18|42.15|42.15|0
1629307860000|2021-08-18 17:31:00|42.2|42.2|42.28|42.28|42.28|42.28|42.2|42.2|0
1629307870000|2021-08-18 17:31:10|42.24|42.24|42.25|42.25|42.25|42.25|42.24|42.24|0
1629307880000|2021-08-18 17:31:20|42.28|42.28|42.34|42.34|42.34|42.34|42.28|42.28|0
1629307890000|2021-08-18 17:31:30|42.3|42.3|42.44|42.44|42.44|42.44|42.3|42.3|0
1629307900000|2021-08-18 17:31:40|42.38|42.38|42.45|42.45|42.45|42.45|42.38|42.38|0
1629307910000|2021-08-18 17:31:50|42.44|42.44|42.42|42.42|42.44|42.44|42.42|42.42|0
1629307920000|2021-08-18 17:32:00|42.4|42.4|42.29|42.29|42.4|42.4|42.29|42.29|0
1629307930000|2021-08-18 17:32:10|42.33|42.33|42.33|42.33|42.33|42.33|42.33|42.33|0
1629307950000|2021-08-18 17:32:30|42.28|42.28|42.29|42.29|42.31|42.31|42.28|42.28|0
1629307960000|2021-08-18 17:32:40|42.31|42.31|42.31|42.31|42.31|42.31|42.31|42.31|0
1629307970000|2021-08-18 17:32:50|42.27|42.27|42.27|42.27|42.27|42.27|42.27|42.27|0
1629307980000|2021-08-18 17:33:00|42.26|42.26|42.27|42.27|42.27|42.27|42.26|42.26|0
1629307990000|2021-08-18 17:33:10|42.28|42.28|42.28|42.28|42.28|42.28|42.28|42.28|0
1629308000000|2021-08-18 17:33:20|42.32|42.32|42.44|42.44|42.44|42.44|42.32|42.32|0
1629308010000|2021-08-18 17:33:30|42.49|42.49|42.49|42.49|42.49|42.49|42.49|42.49|0
1629308020000|2021-08-18 17:33:40|42.42|42.42|42.48|42.48|42.48|42.48|42.42|42.42|0
1629308030000|2021-08-18 17:33:50|42.45|42.45|42.48|42.48|42.48|42.48|42.45|42.45|0
1629308040000|2021-08-18 17:34:00|42.45|42.45|42.45|42.45|42.45|42.45|42.45|42.45|0
1629308050000|2021-08-18 17:34:10|42.47|42.47|42.47|42.47|42.47|42.47|42.47|42.47|0
1629308060000|2021-08-18 17:34:20|42.57|42.57|42.59|42.59|42.59|42.59|42.57|42.57|0
1629308070000|2021-08-18 17:34:30|42.57|42.57|42.54|42.54|42.57|42.57|42.54|42.54|0
1629308080000|2021-08-18 17:34:40|42.52|42.52|42.52|42.52|42.52|42.52|42.52|42.52|0
1629308090000|2021-08-18 17:34:50|42.5|42.5|42.54|42.54|42.54|42.54|42.5|42.5|0
1629308100000|2021-08-18 17:35:00|42.58|42.58|42.64|42.64|42.64|42.64|42.58|42.58|0
1629308110000|2021-08-18 17:35:10|42.69|42.69|42.74|42.74|42.74|42.74|42.69|42.69|0
1629308120000|2021-08-18 17:35:20|42.79|42.79|42.79|42.79|42.79|42.79|42.79|42.79|0
1629308130000|2021-08-18 17:35:30|42.75|42.75|42.75|42.75|42.75|42.75|42.75|42.75|0
1629308140000|2021-08-18 17:35:40|42.71|42.71|42.75|42.75|42.75|42.75|42.71|42.71|0
1629308150000|2021-08-18 17:35:50|42.78|42.78|42.71|42.71|42.78|42.78|42.71|42.71|0
1629308160000|2021-08-18 17:36:00|42.73|42.73|42.54|42.54|42.73|42.73|42.54|42.54|0
1629308170000|2021-08-18 17:36:10|42.67|42.67|42.6|42.6|42.67|42.67|42.6|42.6|0
1629308180000|2021-08-18 17:36:20|42.61|42.61|42.59|42.59|42.61|42.61|42.59|42.59|0
1629308190000|2021-08-18 17:36:30|42.65|42.65|42.62|42.62|42.65|42.65|42.62|42.62|0
1629308200000|2021-08-18 17:36:40|42.73|42.73|42.74|42.74|42.74|42.74|42.73|42.73|0
1629308210000|2021-08-18 17:36:50|42.76|42.76|42.81|42.81|42.81|42.81|42.76|42.76|0
1629308220000|2021-08-18 17:37:00|42.78|42.78|42.85|42.85|42.85|42.85|42.78|42.78|0
1629308230000|2021-08-18 17:37:10|42.81|42.81|42.86|42.86|42.86|42.86|42.81|42.81|0
1629308240000|2021-08-18 17:37:20|42.82|42.82|42.86|42.86|42.86|42.86|42.82|42.82|0
1629308250000|2021-08-18 17:37:30|42.91|42.91|43.04|43.04|43.04|43.04|42.91|42.91|0
1629308260000|2021-08-18 17:37:40|43.06|43.06|43.04|43.04|43.06|43.06|43.04|43.04|0
1629308270000|2021-08-18 17:37:50|43.05|43.05|43.16|43.16|43.16|43.16|43.05|43.05|0
1629308280000|2021-08-18 17:38:00|43.19|43.19|43.19|43.19|43.19|43.19|43.19|43.19|0
1629308290000|2021-08-18 17:38:10|43.05|43.05|43.04|43.04|43.05|43.05|43.04|43.04|0
1629308300000|2021-08-18 17:38:20|43.01|43.01|43|43|43.01|43.01|43|43|0
1629308310000|2021-08-18 17:38:30|43.02|43.02|43.04|43.04|43.04|43.04|43.02|43.02|0
1629308320000|2021-08-18 17:38:40|43.01|43.01|43.05|43.05|43.05|43.05|43.01|43.01|0
1629308330000|2021-08-18 17:38:50|43.04|43.04|43|43|43.04|43.04|43|43|0
1629308340000|2021-08-18 17:39:00|42.87|42.87|42.88|42.88|42.88|42.88|42.87|42.87|0
1629308350000|2021-08-18 17:39:10|42.95|42.95|42.98|42.98|42.98|42.98|42.95|42.95|0
1629308360000|2021-08-18 17:39:20|43|43|43.02|43.02|43.02|43.02|43|43|0
1629308370000|2021-08-18 17:39:30|43.05|43.05|43.08|43.08|43.08|43.08|43.05|43.05|0
1629308380000|2021-08-18 17:39:40|43.18|43.18|43.17|43.17|43.18|43.18|43.17|43.17|0
1629308390000|2021-08-18 17:39:50|43.16|43.16|43.15|43.15|43.16|43.16|43.15|43.15|0
1629308400000|2021-08-18 17:40:00|43.12|43.12|43.13|43.13|43.13|43.13|43.12|43.12|0
1629308410000|2021-08-18 17:40:10|43.18|43.18|43.28|43.28|43.28|43.28|43.18|43.18|0
1629308420000|2021-08-18 17:40:20|43.3|43.3|43.33|43.33|43.33|43.33|43.3|43.3|0
1629308430000|2021-08-18 17:40:30|43.4|43.4|43.4|43.4|43.4|43.4|43.4|43.4|0
1629308440000|2021-08-18 17:40:40|43.41|43.41|43.41|43.41|43.41|43.41|43.41|43.41|0
1629308450000|2021-08-18 17:40:50|43.46|43.46|43.45|43.45|43.46|43.46|43.45|43.45|0
1629308460000|2021-08-18 17:41:00|43.36|43.36|43.29|43.29|43.36|43.36|43.29|43.29|0
1629308470000|2021-08-18 17:41:10|43.33|43.33|43.31|43.31|43.33|43.33|43.31|43.31|0
1629308480000|2021-08-18 17:41:20|43.38|43.38|43.37|43.37|43.38|43.38|43.37|43.37|0
1629308490000|2021-08-18 17:41:30|43.43|43.43|43.38|43.38|43.43|43.43|43.38|43.38|0
1629308500000|2021-08-18 17:41:40|43.41|43.41|43.38|43.38|43.41|43.41|43.38|43.38|0
1629308510000|2021-08-18 17:41:50|43.37|43.37|43.3|43.3|43.37|43.37|43.3|43.3|0
1629308520000|2021-08-18 17:42:00|43.31|43.31|43.17|43.17|43.31|43.31|43.17|43.17|0
1629308530000|2021-08-18 17:42:10|43.2|43.2|43.15|43.15|43.2|43.2|43.15|43.15|0
1629308540000|2021-08-18 17:42:20|43.16|43.16|43.2|43.2|43.2|43.2|43.16|43.16|0
1629308550000|2021-08-18 17:42:30|43.17|43.17|43.22|43.22|43.22|43.22|43.17|43.17|0
1629308560000|2021-08-18 17:42:40|43.27|43.27|43.31|43.31|43.31|43.31|43.27|43.27|0
1629308570000|2021-08-18 17:42:50|43.34|43.34|43.37|43.37|43.37|43.37|43.34|43.34|0
1629308580000|2021-08-18 17:43:00|43.27|43.27|43.3|43.3|43.3|43.3|43.27|43.27|0
1629308590000|2021-08-18 17:43:10|43.21|43.21|43.22|43.22|43.22|43.22|43.21|43.21|0
1629308600000|2021-08-18 17:43:20|43.26|43.26|43.15|43.15|43.26|43.26|43.15|43.15|0
1629308610000|2021-08-18 17:43:30|43.18|43.18|43.15|43.15|43.18|43.18|43.15|43.15|0
1629308620000|2021-08-18 17:43:40|43.16|43.16|43.2|43.2|43.2|43.2|43.16|43.16|0
1629308630000|2021-08-18 17:43:50|43.24|43.24|43.28|43.28|43.28|43.28|43.24|43.24|0
1629308640000|2021-08-18 17:44:00|43.16|43.16|43.18|43.18|43.18|43.18|43.16|43.16|0
1629308650000|2021-08-18 17:44:10|43.12|43.12|43.05|43.05|43.12|43.12|43.05|43.05|0
1629308660000|2021-08-18 17:44:20|43.08|43.08|43.03|43.03|43.08|43.08|43.03|43.03|0
1629308670000|2021-08-18 17:44:30|42.88|42.88|42.97|42.97|42.97|42.97|42.88|42.88|0
1629308680000|2021-08-18 17:44:40|43|43|42.99|42.99|43|43|42.99|42.99|0
1629308690000|2021-08-18 17:44:50|42.9|42.9|42.97|42.97|42.97|42.97|42.9|42.9|0
1629308700000|2021-08-18 17:45:00|42.85|42.85|42.96|42.96|42.96|42.96|42.85|42.85|0
1629308710000|2021-08-18 17:45:10|42.85|42.85|42.84|42.84|42.85|42.85|42.84|42.84|0
1629308720000|2021-08-18 17:45:20|42.87|42.87|42.92|42.92|42.92|42.92|42.87|42.87|0
1629308730000|2021-08-18 17:45:30|42.96|42.96|42.88|42.88|42.96|42.96|42.88|42.88|0
1629308740000|2021-08-18 17:45:40|42.86|42.86|42.91|42.91|42.91|42.91|42.86|42.86|0
1629308750000|2021-08-18 17:45:50|42.83|42.83|42.84|42.84|42.84|42.84|42.83|42.83|0
1629308760000|2021-08-18 17:46:00|42.87|42.87|42.87|42.87|42.87|42.87|42.87|42.87|0
1629308770000|2021-08-18 17:46:10|42.9|42.9|42.91|42.91|42.91|42.91|42.9|42.9|0
1629308780000|2021-08-18 17:46:20|42.94|42.94|42.87|42.87|42.94|42.94|42.87|42.87|0
1629308790000|2021-08-18 17:46:30|42.91|42.91|42.88|42.88|42.91|42.91|42.88|42.88|0
1629308800000|2021-08-18 17:46:40|42.93|42.93|42.88|42.88|42.93|42.93|42.88|42.88|0
1629308810000|2021-08-18 17:46:50|42.81|42.81|42.84|42.84|42.84|42.84|42.81|42.81|0
1629308820000|2021-08-18 17:47:00|42.83|42.83|42.87|42.87|42.87|42.87|42.83|42.83|0
1629308830000|2021-08-18 17:47:10|42.73|42.73|42.79|42.79|42.79|42.79|42.73|42.73|0
1629308840000|2021-08-18 17:47:20|42.89|42.89|42.9|42.9|42.9|42.9|42.89|42.89|0
1629308850000|2021-08-18 17:47:30|42.87|42.87|42.83|42.83|42.87|42.87|42.83|42.83|0
1629308860000|2021-08-18 17:47:40|42.84|42.84|42.81|42.81|42.84|42.84|42.81|42.81|0
1629308870000|2021-08-18 17:47:50|42.8|42.8|42.81|42.81|42.81|42.81|42.8|42.8|0
1629308880000|2021-08-18 17:48:00|42.79|42.79|42.78|42.78|42.79|42.79|42.78|42.78|0
1629308890000|2021-08-18 17:48:10|42.76|42.76|42.73|42.73|42.76|42.76|42.73|42.73|0
1629308900000|2021-08-18 17:48:20|42.7|42.7|42.72|42.72|42.72|42.72|42.7|42.7|0
1629308910000|2021-08-18 17:48:30|42.71|42.71|42.72|42.72|42.72|42.72|42.71|42.71|0
1629308920000|2021-08-18 17:48:40|42.79|42.79|42.77|42.77|42.79|42.79|42.77|42.77|0
1629308930000|2021-08-18 17:48:50|42.76|42.76|42.76|42.76|42.76|42.76|42.76|42.76|0
1629308940000|2021-08-18 17:49:00|42.82|42.82|42.84|42.84|42.84|42.84|42.82|42.82|0
1629308950000|2021-08-18 17:49:10|42.81|42.81|42.78|42.78|42.81|42.81|42.78|42.78|0
1629308960000|2021-08-18 17:49:20|42.8|42.8|42.78|42.78|42.8|42.8|42.78|42.78|0
1629308970000|2021-08-18 17:49:30|42.75|42.75|42.75|42.75|42.75|42.75|42.75|42.75|0
1629308980000|2021-08-18 17:49:40|42.78|42.78|42.76|42.76|42.78|42.78|42.76|42.76|0
1629308990000|2021-08-18 17:49:50|42.75|42.75|42.77|42.77|42.77|42.77|42.75|42.75|0
1629309000000|2021-08-18 17:50:00|42.81|42.81|42.81|42.81|42.81|42.81|42.81|42.81|0
1629309010000|2021-08-18 17:50:10|42.86|42.86|42.9|42.9|42.9|42.9|42.86|42.86|0
1629309020000|2021-08-18 17:50:20|42.87|42.87|42.88|42.88|42.88|42.88|42.87|42.87|0
1629309030000|2021-08-18 17:50:30|43|43|43.02|43.02|43.02|43.02|43|43|0
1629309040000|2021-08-18 17:50:40|43.09|43.09|43.09|43.09|43.09|43.09|43.09|43.09|0
1629309050000|2021-08-18 17:50:50|43.03|43.03|42.92|42.92|43.03|43.03|42.92|42.92|0
1629309060000|2021-08-18 17:51:00|42.96|42.96|43|43|43|43|42.96|42.96|0
1629309070000|2021-08-18 17:51:10|42.96|42.96|43|43|43|43|42.96|42.96|0
1629309080000|2021-08-18 17:51:20|43.02|43.02|43.08|43.08|43.08|43.08|43.02|43.02|0
1629309090000|2021-08-18 17:51:30|43.09|43.09|43.1|43.1|43.1|43.1|43.09|43.09|0
1629309100000|2021-08-18 17:51:40|43.08|43.08|43.07|43.07|43.08|43.08|43.07|43.07|0
1629309110000|2021-08-18 17:51:50|43.09|43.09|43.08|43.08|43.09|43.09|43.08|43.08|0
1629309120000|2021-08-18 17:52:00|43.15|43.15|43.1|43.1|43.15|43.15|43.1|43.1|0
1629309130000|2021-08-18 17:52:10|43.04|43.04|43.06|43.06|43.06|43.06|43.04|43.04|0
1629309140000|2021-08-18 17:52:20|43.02|43.02|43.02|43.02|43.02|43.02|43.02|43.02|0
1629309150000|2021-08-18 17:52:30|43.05|43.05|42.98|42.98|43.05|43.05|42.98|42.98|0
1629309160000|2021-08-18 17:52:40|43.04|43.04|42.97|42.97|43.04|43.04|42.97|42.97|0
1629309170000|2021-08-18 17:52:50|42.95|42.95|42.95|42.95|42.95|42.95|42.95|42.95|0
1629309180000|2021-08-18 17:53:00|42.93|42.93|42.96|42.96|42.96|42.96|42.93|42.93|0
1629309190000|2021-08-18 17:53:10|42.87|42.87|42.85|42.85|42.87|42.87|42.85|42.85|0
1629309200000|2021-08-18 17:53:20|42.84|42.84|42.92|42.92|42.92|42.92|42.84|42.84|0
1629309210000|2021-08-18 17:53:30|42.94|42.94|42.93|42.93|42.94|42.94|42.93|42.93|0
1629309220000|2021-08-18 17:53:40|42.92|42.92|42.92|42.92|42.92|42.92|42.92|42.92|0
1629309230000|2021-08-18 17:53:50|42.95|42.95|42.97|42.97|42.97|42.97|42.95|42.95|0
1629309240000|2021-08-18 17:54:00|42.96|42.96|42.95|42.95|42.96|42.96|42.95|42.95|0
1629309250000|2021-08-18 17:54:10|42.9|42.9|42.9|42.9|42.9|42.9|42.9|42.9|0
1629309260000|2021-08-18 17:54:20|42.94|42.94|42.9|42.9|42.94|42.94|42.9|42.9|0
1629309270000|2021-08-18 17:54:30|42.88|42.88|42.92|42.92|42.92|42.92|42.88|42.88|0
1629309280000|2021-08-18 17:54:40|42.93|42.93|42.93|42.93|42.93|42.93|42.93|42.93|0
1629309290000|2021-08-18 17:54:50|42.91|42.91|43.01|43.01|43.01|43.01|42.91|42.91|0
1629309300000|2021-08-18 17:55:00|42.94|42.94|42.93|42.93|42.94|42.94|42.93|42.93|0
1629309310000|2021-08-18 17:55:10|42.96|42.96|42.94|42.94|42.96|42.96|42.94|42.94|0
1629309320000|2021-08-18 17:55:20|42.92|42.92|42.88|42.88|42.92|42.92|42.88|42.88|0
1629309330000|2021-08-18 17:55:30|42.93|42.93|42.93|42.93|42.93|42.93|42.93|42.93|0
1629309340000|2021-08-18 17:55:40|42.87|42.87|42.91|42.91|42.91|42.91|42.87|42.87|0
1629309350000|2021-08-18 17:55:50|42.81|42.81|42.71|42.71|42.81|42.81|42.71|42.71|0
1629309360000|2021-08-18 17:56:00|42.79|42.79|42.81|42.81|42.81|42.81|42.79|42.79|0
1629309370000|2021-08-18 17:56:10|42.75|42.75|42.75|42.75|42.75|42.75|42.75|42.75|0
1629309380000|2021-08-18 17:56:20|42.81|42.81|42.72|42.72|42.81|42.81|42.72|42.72|0
1629309390000|2021-08-18 17:56:30|42.7|42.7|42.67|42.67|42.7|42.7|42.67|42.67|0
1629309400000|2021-08-18 17:56:40|42.62|42.62|42.62|42.62|42.62|42.62|42.62|42.62|0
1629309410000|2021-08-18 17:56:50|42.52|42.52|42.49|42.49|42.52|42.52|42.49|42.49|0
1629309420000|2021-08-18 17:57:00|42.59|42.59|42.5|42.5|42.59|42.59|42.5|42.5|0
1629309430000|2021-08-18 17:57:10|42.56|42.56|42.59|42.59|42.59|42.59|42.56|42.56|0
1629309440000|2021-08-18 17:57:20|42.62|42.62|42.58|42.58|42.62|42.62|42.58|42.58|0
1629309450000|2021-08-18 17:57:30|42.61|42.61|42.6|42.6|42.61|42.61|42.6|42.6|0
1629309460000|2021-08-18 17:57:40|42.63|42.63|42.64|42.64|42.64|42.64|42.63|42.63|0
1629309470000|2021-08-18 17:57:50|42.63|42.63|42.62|42.62|42.63|42.63|42.62|42.62|0
1629309480000|2021-08-18 17:58:00|42.68|42.68|42.59|42.59|42.68|42.68|42.59|42.59|0
1629309490000|2021-08-18 17:58:10|42.64|42.64|42.62|42.62|42.64|42.64|42.62|42.62|0
1629309500000|2021-08-18 17:58:20|42.54|42.54|42.54|42.54|42.54|42.54|42.54|42.54|0
1629309510000|2021-08-18 17:58:30|42.61|42.61|42.62|42.62|42.62|42.62|42.61|42.61|0
1629309520000|2021-08-18 17:58:40|42.54|42.54|42.52|42.52|42.54|42.54|42.52|42.52|0
1629309530000|2021-08-18 17:58:50|42.49|42.49|42.48|42.48|42.49|42.49|42.48|42.48|0
1629309540000|2021-08-18 17:59:00|42.49|42.49|42.41|42.41|42.49|42.49|42.41|42.41|0
1629309550000|2021-08-18 17:59:10|42.44|42.44|42.44|42.44|42.44|42.44|42.44|42.44|0
1629309560000|2021-08-18 17:59:20|42.45|42.45|42.47|42.47|42.47|42.47|42.45|42.45|0
1629309570000|2021-08-18 17:59:30|42.48|42.48|42.41|42.41|42.48|42.48|42.41|42.41|0
1629309580000|2021-08-18 17:59:40|42.44|42.44|42.44|42.44|42.44|42.44|42.44|42.44|0
1629309590000|2021-08-18 17:59:50|42.47|42.47|42.51|42.51|42.51|42.51|42.47|42.47|0
1629309600000|2021-08-18 18:00:00|42.52|42.52|42.47|42.47|42.52|42.52|42.47|42.47|0
1629309610000|2021-08-18 18:00:10|42.38|42.38|42.34|42.34|42.38|42.38|42.34|42.34|0
1629309620000|2021-08-18 18:00:20|42.31|42.31|42.3|42.3|42.31|42.31|42.3|42.3|0
1629309630000|2021-08-18 18:00:30|42.35|42.35|42.34|42.34|42.35|42.35|42.34|42.34|0
1629309640000|2021-08-18 18:00:40|42.29|42.29|42.24|42.24|42.29|42.29|42.24|42.24|0
1629309650000|2021-08-18 18:00:50|42.26|42.26|42.25|42.25|42.26|42.26|42.25|42.25|0
1629309660000|2021-08-18 18:01:00|42.32|42.32|42.41|42.41|42.41|42.41|42.32|42.32|0
1629309670000|2021-08-18 18:01:10|42.37|42.37|42.37|42.37|42.37|42.37|42.37|42.37|0
1629309680000|2021-08-18 18:01:20|42.4|42.4|42.44|42.44|42.44|42.44|42.4|42.4|0
1629309690000|2021-08-18 18:01:30|42.28|42.28|42.28|42.28|42.28|42.28|42.28|42.28|0
1629309700000|2021-08-18 18:01:40|42.29|42.29|42.29|42.29|42.29|42.29|42.29|42.29|0
1629309710000|2021-08-18 18:01:50|42.25|42.25|42.29|42.29|42.29|42.29|42.25|42.25|0
1629309720000|2021-08-18 18:02:00|42.33|42.33|42.33|42.33|42.33|42.33|42.33|42.33|0
1629309730000|2021-08-18 18:02:10|42.3|42.3|42.29|42.29|42.3|42.3|42.29|42.29|0
1629309740000|2021-08-18 18:02:20|42.2|42.2|42.19|42.19|42.2|42.2|42.19|42.19|0
1629309750000|2021-08-18 18:02:30|42.2|42.2|42.16|42.16|42.2|42.2|42.16|42.16|0
1629309760000|2021-08-18 18:02:40|42.22|42.22|42.29|42.29|42.29|42.29|42.22|42.22|0
1629309770000|2021-08-18 18:02:50|42.25|42.25|42.21|42.21|42.25|42.25|42.21|42.21|0
1629309780000|2021-08-18 18:03:00|42.27|42.27|42.22|42.22|42.27|42.27|42.22|42.22|0
1629309790000|2021-08-18 18:03:10|42.28|42.28|42.26|42.26|42.28|42.28|42.26|42.26|0
1629309800000|2021-08-18 18:03:20|42.27|42.27|42.27|42.27|42.27|42.27|42.27|42.27|0
1629309810000|2021-08-18 18:03:30|42.29|42.29|42.24|42.24|42.29|42.29|42.24|42.24|0
1629309820000|2021-08-18 18:03:40|42.26|42.26|42.27|42.27|42.27|42.27|42.26|42.26|0
1629309830000|2021-08-18 18:03:50|42.29|42.29|42.27|42.27|42.29|42.29|42.27|42.27|0
1629309840000|2021-08-18 18:04:00|42.29|42.29|42.2|42.2|42.29|42.29|42.2|42.2|0
1629309850000|2021-08-18 18:04:10|42.18|42.18|42.14|42.14|42.18|42.18|42.14|42.14|0
1629309860000|2021-08-18 18:04:20|42.2|42.2|42.18|42.18|42.2|42.2|42.18|42.18|0
1629309870000|2021-08-18 18:04:30|42.16|42.16|42.27|42.27|42.27|42.27|42.16|42.16|0
1629309880000|2021-08-18 18:04:40|42.26|42.26|42.18|42.18|42.26|42.26|42.18|42.18|0
1629309890000|2021-08-18 18:04:50|42.19|42.19|42.25|42.25|42.25|42.25|42.19|42.19|0
1629309900000|2021-08-18 18:05:00|42.22|42.22|42.26|42.26|42.26|42.26|42.22|42.22|0
1629309910000|2021-08-18 18:05:10|42.19|42.19|42.18|42.18|42.19|42.19|42.18|42.18|0
1629309920000|2021-08-18 18:05:20|42.22|42.22|42.22|42.22|42.22|42.22|42.22|42.22|0
1629309930000|2021-08-18 18:05:30|42.2|42.2|42.21|42.21|42.21|42.21|42.2|42.2|0
1629309940000|2021-08-18 18:05:40|42.23|42.23|42.29|42.29|42.29|42.29|42.23|42.23|0
1629309950000|2021-08-18 18:05:50|42.36|42.36|42.36|42.36|42.36|42.36|42.36|42.36|0
1629309960000|2021-08-18 18:06:00|42.37|42.37|42.37|42.37|42.37|42.37|42.37|42.37|0
1629309970000|2021-08-18 18:06:10|42.4|42.4|42.4|42.4|42.4|42.4|42.4|42.4|0
1629309980000|2021-08-18 18:06:20|42.42|42.42|42.42|42.42|42.42|42.42|42.42|42.42|0
1629309990000|2021-08-18 18:06:30|42.44|42.44|42.44|42.44|42.44|42.44|42.44|42.44|0
1629310000000|2021-08-18 18:06:40|42.34|42.34|42.31|42.31|42.34|42.34|42.31|42.31|0
1629310010000|2021-08-18 18:06:50|42.35|42.35|42.39|42.39|42.39|42.39|42.35|42.35|0
1629310020000|2021-08-18 18:07:00|42.36|42.36|42.36|42.36|42.36|42.36|42.36|42.36|0
1629310030000|2021-08-18 18:07:10|42.37|42.37|42.37|42.37|42.37|42.37|42.37|42.37|0
1629310040000|2021-08-18 18:07:20|42.39|42.39|42.35|42.35|42.39|42.39|42.35|42.35|0
1629310050000|2021-08-18 18:07:30|42.22|42.22|42.22|42.22|42.22|42.22|42.22|42.22|0
1629310060000|2021-08-18 18:07:40|42.24|42.24|42.21|42.21|42.24|42.24|42.21|42.21|0
1629310070000|2021-08-18 18:07:50|42.24|42.24|42.24|42.24|42.24|42.24|42.24|42.24|0
1629310080000|2021-08-18 18:08:00|42.26|42.26|42.24|42.24|42.26|42.26|42.24|42.24|0
1629310090000|2021-08-18 18:08:10|42.33|42.33|42.33|42.33|42.33|42.33|42.33|42.33|0
1629310100000|2021-08-18 18:08:20|42.32|42.32|42.25|42.25|42.32|42.32|42.25|42.25|0
1629310110000|2021-08-18 18:08:30|42.28|42.28|42.25|42.25|42.28|42.28|42.25|42.25|0
1629310120000|2021-08-18 18:08:40|42.29|42.29|42.27|42.27|42.29|42.29|42.27|42.27|0
1629310130000|2021-08-18 18:08:50|42.29|42.29|42.29|42.29|42.29|42.29|42.29|42.29|0
1629310140000|2021-08-18 18:09:00|42.27|42.27|42.29|42.29|42.29|42.29|42.27|42.27|0
1629310150000|2021-08-18 18:09:10|42.31|42.31|42.39|42.39|42.39|42.39|42.31|42.31|0
1629310160000|2021-08-18 18:09:20|42.38|42.38|42.37|42.37|42.38|42.38|42.37|42.37|0
1629310170000|2021-08-18 18:09:30|42.28|42.28|42.28|42.28|42.28|42.28|42.28|42.28|0
1629310180000|2021-08-18 18:09:40|42.29|42.29|42.24|42.24|42.29|42.29|42.24|42.24|0
1629310190000|2021-08-18 18:09:50|42.2|42.2|42.2|42.2|42.2|42.2|42.2|42.2|0
1629310200000|2021-08-18 18:10:00|42.15|42.15|42.12|42.12|42.15|42.15|42.12|42.12|0
1629310210000|2021-08-18 18:10:10|42.19|42.19|42.19|42.19|42.19|42.19|42.19|42.19|0
1629310220000|2021-08-18 18:10:20|42.21|42.21|42.2|42.2|42.21|42.21|42.2|42.2|0
1629310230000|2021-08-18 18:10:30|42.25|42.25|42.18|42.18|42.25|42.25|42.18|42.18|0
1629310240000|2021-08-18 18:10:40|42.2|42.2|42.16|42.16|42.2|42.2|42.16|42.16|0
1629310250000|2021-08-18 18:10:50|42.17|42.17|42.15|42.15|42.17|42.17|42.15|42.15|0
1629310260000|2021-08-18 18:11:00|42.23|42.23|42.2|42.2|42.23|42.23|42.2|42.2|0
1629310270000|2021-08-18 18:11:10|42.22|42.22|42.2|42.2|42.22|42.22|42.2|42.2|0
1629310290000|2021-08-18 18:11:30|42.24|42.24|42.23|42.23|42.24|42.24|42.23|42.23|0
1629310300000|2021-08-18 18:11:40|42.18|42.18|42.2|42.2|42.2|42.2|42.18|42.18|0
1629310310000|2021-08-18 18:11:50|42.24|42.24|42.18|42.18|42.24|42.24|42.18|42.18|0
1629310330000|2021-08-18 18:12:10|42.14|42.14|42.07|42.07|42.14|42.14|42.07|42.07|0
1629310340000|2021-08-18 18:12:20|42.12|42.12|42.15|42.15|42.15|42.15|42.12|42.12|0
1629310350000|2021-08-18 18:12:30|42.1|42.1|42.13|42.13|42.13|42.13|42.1|42.1|0
1629310360000|2021-08-18 18:12:40|42.11|42.11|42.11|42.11|42.11|42.11|42.11|42.11|0
1629310370000|2021-08-18 18:12:50|42.08|42.08|42.11|42.11|42.11|42.11|42.08|42.08|0
1629310380000|2021-08-18 18:13:00|42.1|42.1|42.04|42.04|42.1|42.1|42.04|42.04|0
1629310390000|2021-08-18 18:13:10|41.95|41.95|41.98|41.98|41.98|41.98|41.95|41.95|0
1629310400000|2021-08-18 18:13:20|41.93|41.93|41.9|41.9|41.93|41.93|41.9|41.9|0
1629310410000|2021-08-18 18:13:30|41.91|41.91|41.93|41.93|41.93|41.93|41.91|41.91|0
1629310420000|2021-08-18 18:13:40|41.92|41.92|41.87|41.87|41.92|41.92|41.87|41.87|0
1629310430000|2021-08-18 18:13:50|41.91|41.91|41.8|41.8|41.91|41.91|41.8|41.8|0
1629310440000|2021-08-18 18:14:00|41.65|41.65|41.62|41.62|41.65|41.65|41.62|41.62|0
1629310450000|2021-08-18 18:14:10|41.68|41.68|41.77|41.77|41.77|41.77|41.68|41.68|0
1629310460000|2021-08-18 18:14:20|41.78|41.78|41.77|41.77|41.78|41.78|41.77|41.77|0
1629310470000|2021-08-18 18:14:30|41.68|41.68|41.72|41.72|41.72|41.72|41.68|41.68|0
1629310480000|2021-08-18 18:14:40|41.75|41.75|41.75|41.75|41.75|41.75|41.75|41.75|0
1629310490000|2021-08-18 18:14:50|41.7|41.7|41.71|41.71|41.71|41.71|41.7|41.7|0
1629310500000|2021-08-18 18:15:00|41.85|41.85|41.85|41.85|41.85|41.85|41.85|41.85|0
1629310510000|2021-08-18 18:15:10|41.78|41.78|41.84|41.84|41.84|41.84|41.78|41.78|0
1629310520000|2021-08-18 18:15:20|41.86|41.86|41.85|41.85|41.86|41.86|41.85|41.85|0
1629310530000|2021-08-18 18:15:30|41.81|41.81|41.78|41.78|41.81|41.81|41.78|41.78|0
1629310540000|2021-08-18 18:15:40|41.81|41.81|41.87|41.87|41.87|41.87|41.81|41.81|0
1629310550000|2021-08-18 18:15:50|41.91|41.91|41.88|41.88|41.91|41.91|41.88|41.88|0
1629310560000|2021-08-18 18:16:00|41.85|41.85|41.91|41.91|41.91|41.91|41.85|41.85|0
1629310570000|2021-08-18 18:16:10|42.03|42.03|42.03|42.03|42.03|42.03|42.03|42.03|0
1629310580000|2021-08-18 18:16:20|41.99|41.99|42|42|42|42|41.99|41.99|0
1629310590000|2021-08-18 18:16:30|41.98|41.98|41.98|41.98|41.98|41.98|41.98|41.98|0
1629310600000|2021-08-18 18:16:40|41.89|41.89|41.83|41.83|41.89|41.89|41.83|41.83|0
1629310610000|2021-08-18 18:16:50|41.89|41.89|41.87|41.87|41.89|41.89|41.87|41.87|0
1629310620000|2021-08-18 18:17:00|41.85|41.85|41.86|41.86|41.86|41.86|41.85|41.85|0
1629310640000|2021-08-18 18:17:20|41.89|41.89|41.83|41.83|41.89|41.89|41.83|41.83|0
1629310650000|2021-08-18 18:17:30|41.8|41.8|41.82|41.82|41.82|41.82|41.8|41.8|0
1629310660000|2021-08-18 18:17:40|41.87|41.87|41.82|41.82|41.87|41.87|41.82|41.82|0
1629310670000|2021-08-18 18:17:50|41.89|41.89|41.84|41.84|41.89|41.89|41.84|41.84|0
1629310680000|2021-08-18 18:18:00|41.87|41.87|41.88|41.88|41.88|41.88|41.87|41.87|0
1629310690000|2021-08-18 18:18:10|41.83|41.83|41.83|41.83|41.83|41.83|41.83|41.83|0
1629310700000|2021-08-18 18:18:20|41.84|41.84|41.84|41.84|41.84|41.84|41.84|41.84|0
1629310710000|2021-08-18 18:18:30|41.82|41.82|41.78|41.78|41.82|41.82|41.78|41.78|0
1629310720000|2021-08-18 18:18:40|41.83|41.83|41.78|41.78|41.83|41.83|41.78|41.78|0
1629310730000|2021-08-18 18:18:50|41.83|41.83|41.78|41.78|41.83|41.83|41.78|41.78|0
1629310750000|2021-08-18 18:19:10|41.82|41.82|41.82|41.82|41.82|41.82|41.82|41.82|0
1629310760000|2021-08-18 18:19:20|41.8|41.8|41.8|41.8|41.8|41.8|41.8|41.8|0
1629310770000|2021-08-18 18:19:30|41.79|41.79|41.79|41.79|41.79|41.79|41.79|41.79|0
1629310780000|2021-08-18 18:19:40|41.8|41.8|41.78|41.78|41.8|41.8|41.78|41.78|0
1629310790000|2021-08-18 18:19:50|41.76|41.76|41.75|41.75|41.76|41.76|41.75|41.75|0
1629310800000|2021-08-18 18:20:00|41.71|41.71|41.68|41.68|41.71|41.71|41.68|41.68|0
1629310810000|2021-08-18 18:20:10|41.64|41.64|41.78|41.78|41.78|41.78|41.64|41.64|0
1629310820000|2021-08-18 18:20:20|41.76|41.76|41.78|41.78|41.78|41.78|41.76|41.76|0
1629310830000|2021-08-18 18:20:30|41.95|41.95|41.99|41.99|41.99|41.99|41.95|41.95|0
1629310840000|2021-08-18 18:20:40|42.01|42.01|42.01|42.01|42.01|42.01|42.01|42.01|0
1629310850000|2021-08-18 18:20:50|41.94|41.94|41.95|41.95|41.95|41.95|41.94|41.94|0
1629310860000|2021-08-18 18:21:00|41.98|41.98|41.99|41.99|41.99|41.99|41.98|41.98|0
1629310880000|2021-08-18 18:21:20|42.01|42.01|42.05|42.05|42.05|42.05|42.01|42.01|0
1629310890000|2021-08-18 18:21:30|42.06|42.06|42.02|42.02|42.06|42.06|42.02|42.02|0
1629310900000|2021-08-18 18:21:40|42.06|42.06|42.04|42.04|42.06|42.06|42.04|42.04|0
1629310910000|2021-08-18 18:21:50|41.99|41.99|42.02|42.02|42.02|42.02|41.99|41.99|0
1629310920000|2021-08-18 18:22:00|41.99|41.99|42.02|42.02|42.02|42.02|41.99|41.99|0
1629310930000|2021-08-18 18:22:10|42.08|42.08|42.08|42.08|42.08|42.08|42.08|42.08|0
1629310940000|2021-08-18 18:22:20|42.09|42.09|42.08|42.08|42.09|42.09|42.08|42.08|0
1629310950000|2021-08-18 18:22:30|42.13|42.13|42.1|42.1|42.13|42.13|42.1|42.1|0
1629310960000|2021-08-18 18:22:40|42.04|42.04|42.04|42.04|42.04|42.04|42.04|42.04|0
1629310970000|2021-08-18 18:22:50|42.06|42.06|42.01|42.01|42.06|42.06|42.01|42.01|0
1629310980000|2021-08-18 18:23:00|42.03|42.03|42.03|42.03|42.03|42.03|42.03|42.03|0
1629310990000|2021-08-18 18:23:10|42.06|42.06|42.1|42.1|42.1|42.1|42.06|42.06|0
1629311000000|2021-08-18 18:23:20|42.08|42.08|42.17|42.17|42.17|42.17|42.08|42.08|0
1629311010000|2021-08-18 18:23:30|42.12|42.12|42.15|42.15|42.15|42.15|42.12|42.12|0
1629311020000|2021-08-18 18:23:40|42.2|42.2|42.24|42.24|42.24|42.24|42.2|42.2|0
1629311030000|2021-08-18 18:23:50|42.23|42.23|42.2|42.2|42.23|42.23|42.2|42.2|0
1629311040000|2021-08-18 18:24:00|42.08|42.08|41.99|41.99|42.08|42.08|41.99|41.99|0
1629311050000|2021-08-18 18:24:10|42.08|42.08|42.07|42.07|42.08|42.08|42.07|42.07|0
1629311060000|2021-08-18 18:24:20|42.05|42.05|42.12|42.12|42.12|42.12|42.05|42.05|0
1629311070000|2021-08-18 18:24:30|42.09|42.09|42.14|42.14|42.14|42.14|42.09|42.09|0
1629311080000|2021-08-18 18:24:40|42.12|42.12|42.09|42.09|42.12|42.12|42.09|42.09|0
1629311090000|2021-08-18 18:24:50|42.03|42.03|42.03|42.03|42.03|42.03|42.03|42.03|0
1629311100000|2021-08-18 18:25:00|42.06|42.06|42.1|42.1|42.1|42.1|42.06|42.06|0
1629311110000|2021-08-18 18:25:10|42.06|42.06|41.99|41.99|42.06|42.06|41.99|41.99|0
1629311120000|2021-08-18 18:25:20|42.09|42.09|42.09|42.09|42.09|42.09|42.09|42.09|0
1629311130000|2021-08-18 18:25:30|42.06|42.06|42.04|42.04|42.06|42.06|42.04|42.04|0
1629311140000|2021-08-18 18:25:40|42.05|42.05|42.08|42.08|42.08|42.08|42.05|42.05|0
1629311150000|2021-08-18 18:25:50|42.07|42.07|42.07|42.07|42.07|42.07|42.07|42.07|0
1629311160000|2021-08-18 18:26:00|42.05|42.05|42.28|42.28|42.28|42.28|42.05|42.05|0
1629311170000|2021-08-18 18:26:10|42.24|42.24|42.24|42.24|42.24|42.24|42.24|42.24|0
1629311180000|2021-08-18 18:26:20|42.19|42.19|42.2|42.2|42.2|42.2|42.19|42.19|0
1629311190000|2021-08-18 18:26:30|42.19|42.19|42.17|42.17|42.19|42.19|42.17|42.17|0
1629311200000|2021-08-18 18:26:40|42.19|42.19|42.2|42.2|42.2|42.2|42.19|42.19|0
1629311210000|2021-08-18 18:26:50|42.27|42.27|42.24|42.24|42.27|42.27|42.24|42.24|0
1629311220000|2021-08-18 18:27:00|42.16|42.16|42.15|42.15|42.16|42.16|42.15|42.15|0
1629311230000|2021-08-18 18:27:10|42.14|42.14|42.08|42.08|42.14|42.14|42.08|42.08|0
1629311240000|2021-08-18 18:27:20|42.12|42.12|42.15|42.15|42.15|42.15|42.12|42.12|0
1629311250000|2021-08-18 18:27:30|42.14|42.14|42.17|42.17|42.17|42.17|42.14|42.14|0
1629311260000|2021-08-18 18:27:40|42.15|42.15|42.13|42.13|42.15|42.15|42.13|42.13|0
1629311270000|2021-08-18 18:27:50|42.18|42.18|42.18|42.18|42.18|42.18|42.18|42.18|0
1629311280000|2021-08-18 18:28:00|42.26|42.26|42.28|42.28|42.28|42.28|42.26|42.26|0
1629311290000|2021-08-18 18:28:10|42.26|42.26|42.25|42.25|42.26|42.26|42.25|42.25|0
1629311300000|2021-08-18 18:28:20|42.24|42.24|42.24|42.24|42.24|42.24|42.24|42.24|0
1629311310000|2021-08-18 18:28:30|42.23|42.23|42.26|42.26|42.26|42.26|42.23|42.23|0
1629311320000|2021-08-18 18:28:40|42.29|42.29|42.29|42.29|42.29|42.29|42.29|42.29|0
1629311330000|2021-08-18 18:28:50|42.31|42.31|42.35|42.35|42.35|42.35|42.31|42.31|0
1629311340000|2021-08-18 18:29:00|42.34|42.34|42.32|42.32|42.34|42.34|42.32|42.32|0
1629311350000|2021-08-18 18:29:10|42.21|42.21|42.2|42.2|42.21|42.21|42.2|42.2|0
1629311360000|2021-08-18 18:29:20|42.24|42.24|42.21|42.21|42.24|42.24|42.21|42.21|0
1629311370000|2021-08-18 18:29:30|42.24|42.24|42.22|42.22|42.24|42.24|42.22|42.22|0
1629311380000|2021-08-18 18:29:40|42.24|42.24|42.22|42.22|42.24|42.24|42.22|42.22|0
1629311390000|2021-08-18 18:29:50|42.24|42.24|42.27|42.27|42.27|42.27|42.24|42.24|0
1629311400000|2021-08-18 18:30:00|42.3|42.3|42.36|42.36|42.36|42.36|42.3|42.3|0
1629311410000|2021-08-18 18:30:10|42.45|42.45|42.38|42.38|42.45|42.45|42.38|42.38|0
1629311420000|2021-08-18 18:30:20|42.27|42.27|42.34|42.34|42.34|42.34|42.27|42.27|0
1629311430000|2021-08-18 18:30:30|42.29|42.29|42.29|42.29|42.29|42.29|42.29|42.29|0
1629311440000|2021-08-18 18:30:40|42.25|42.25|42.28|42.28|42.28|42.28|42.25|42.25|0
1629311450000|2021-08-18 18:30:50|42.32|42.32|42.21|42.21|42.32|42.32|42.21|42.21|0
1629311460000|2021-08-18 18:31:00|42.24|42.24|42.24|42.24|42.24|42.24|42.24|42.24|0
1629311470000|2021-08-18 18:31:10|42.13|42.13|42.13|42.13|42.13|42.13|42.13|42.13|0
1629311480000|2021-08-18 18:31:20|42.06|42.06|42.13|42.13|42.13|42.13|42.06|42.06|0
1629311490000|2021-08-18 18:31:30|42.19|42.19|42.16|42.16|42.19|42.19|42.16|42.16|0
1629311500000|2021-08-18 18:31:40|42.11|42.11|42.13|42.13|42.13|42.13|42.11|42.11|0
1629311510000|2021-08-18 18:31:50|42.11|42.11|42.11|42.11|42.11|42.11|42.11|42.11|0
1629311520000|2021-08-18 18:32:00|42.13|42.13|42.11|42.11|42.13|42.13|42.11|42.11|0
1629311530000|2021-08-18 18:32:10|42.14|42.14|42.09|42.09|42.14|42.14|42.09|42.09|0
1629311540000|2021-08-18 18:32:20|42.15|42.15|42.12|42.12|42.15|42.15|42.12|42.12|0
1629311550000|2021-08-18 18:32:30|42.15|42.15|42.13|42.13|42.15|42.15|42.13|42.13|0
1629311560000|2021-08-18 18:32:40|42.12|42.12|42.17|42.17|42.17|42.17|42.12|42.12|0
1629311570000|2021-08-18 18:32:50|42.12|42.12|42.1|42.1|42.12|42.12|42.1|42.1|0
1629311580000|2021-08-18 18:33:00|42.12|42.12|42.04|42.04|42.12|42.12|42.04|42.04|0
1629311590000|2021-08-18 18:33:10|42.13|42.13|42.12|42.12|42.13|42.13|42.12|42.12|0
1629311600000|2021-08-18 18:33:20|42.07|42.07|42.07|42.07|42.07|42.07|42.07|42.07|0
1629311610000|2021-08-18 18:33:30|42.1|42.1|42.11|42.11|42.11|42.11|42.1|42.1|0
1629311620000|2021-08-18 18:33:40|42.08|42.08|42.08|42.08|42.08|42.08|42.08|42.08|0
1629311630000|2021-08-18 18:33:50|42.03|42.03|42.05|42.05|42.05|42.05|42.03|42.03|0
1629311640000|2021-08-18 18:34:00|42.03|42.03|42.03|42.03|42.03|42.03|42.03|42.03|0
1629311650000|2021-08-18 18:34:10|41.9|41.9|41.93|41.93|41.93|41.93|41.9|41.9|0
1629311660000|2021-08-18 18:34:20|41.91|41.91|41.95|41.95|41.95|41.95|41.91|41.91|0
1629311670000|2021-08-18 18:34:30|41.96|41.96|41.96|41.96|41.96|41.96|41.96|41.96|0
1629311680000|2021-08-18 18:34:40|41.94|41.94|42|42|42|42|41.94|41.94|0
1629311690000|2021-08-18 18:34:50|42.03|42.03|42.03|42.03|42.03|42.03|42.03|42.03|0
1629311700000|2021-08-18 18:35:00|42.01|42.01|42.01|42.01|42.01|42.01|42.01|42.01|0
1629311710000|2021-08-18 18:35:10|42.04|42.04|42.05|42.05|42.05|42.05|42.04|42.04|0
1629311720000|2021-08-18 18:35:20|42|42|42|42|42|42|42|42|0
1629311730000|2021-08-18 18:35:30|41.99|41.99|41.89|41.89|41.99|41.99|41.89|41.89|0
1629311740000|2021-08-18 18:35:40|41.95|41.95|41.99|41.99|41.99|41.99|41.95|41.95|0
1629311750000|2021-08-18 18:35:50|42.01|42.01|42|42|42.01|42.01|42|42|0
1629311760000|2021-08-18 18:36:00|41.95|41.95|41.93|41.93|41.95|41.95|41.93|41.93|0
1629311770000|2021-08-18 18:36:10|41.91|41.91|41.93|41.93|41.93|41.93|41.91|41.91|0
1629311780000|2021-08-18 18:36:20|41.9|41.9|41.84|41.84|41.9|41.9|41.84|41.84|0
1629311790000|2021-08-18 18:36:30|41.79|41.79|41.79|41.79|41.79|41.79|41.79|41.79|0
1629311800000|2021-08-18 18:36:40|41.81|41.81|41.81|41.81|41.81|41.81|41.81|41.81|0
1629311810000|2021-08-18 18:36:50|41.76|41.76|41.76|41.76|41.76|41.76|41.76|41.76|0
1629311820000|2021-08-18 18:37:00|41.78|41.78|41.79|41.79|41.79|41.79|41.78|41.78|0
1629311830000|2021-08-18 18:37:10|41.8|41.8|41.81|41.81|41.81|41.81|41.8|41.8|0
1629311840000|2021-08-18 18:37:20|41.82|41.82|41.89|41.89|41.89|41.89|41.82|41.82|0
1629311850000|2021-08-18 18:37:30|41.93|41.93|41.86|41.86|41.93|41.93|41.86|41.86|0
1629311860000|2021-08-18 18:37:40|41.87|41.87|41.87|41.87|41.87|41.87|41.87|41.87|0
1629311870000|2021-08-18 18:37:50|41.85|41.85|41.84|41.84|41.85|41.85|41.84|41.84|0
1629311880000|2021-08-18 18:38:00|41.87|41.87|41.84|41.84|41.87|41.87|41.84|41.84|0
1629311890000|2021-08-18 18:38:10|41.86|41.86|41.84|41.84|41.86|41.86|41.84|41.84|0
1629311900000|2021-08-18 18:38:20|41.85|41.85|41.87|41.87|41.87|41.87|41.85|41.85|0
1629311910000|2021-08-18 18:38:30|41.85|41.85|41.87|41.87|41.87|41.87|41.85|41.85|0
1629311920000|2021-08-18 18:38:40|41.83|41.83|41.87|41.87|41.87|41.87|41.83|41.83|0
1629311930000|2021-08-18 18:38:50|41.86|41.86|41.86|41.86|41.86|41.86|41.86|41.86|0
1629311940000|2021-08-18 18:39:00|41.87|41.87|41.9|41.9|41.9|41.9|41.87|41.87|0
1629311950000|2021-08-18 18:39:10|41.92|41.92|41.97|41.97|41.97|41.97|41.92|41.92|0
1629311960000|2021-08-18 18:39:20|41.95|41.95|41.95|41.95|41.95|41.95|41.95|41.95|0
1629311970000|2021-08-18 18:39:30|41.91|41.91|41.91|41.91|41.91|41.91|41.91|41.91|0
1629311980000|2021-08-18 18:39:40|41.88|41.88|41.87|41.87|41.88|41.88|41.87|41.87|0
1629311990000|2021-08-18 18:39:50|41.9|41.9|41.92|41.92|41.92|41.92|41.9|41.9|0
1629312000000|2021-08-18 18:40:00|41.95|41.95|41.92|41.92|41.95|41.95|41.92|41.92|0
1629312010000|2021-08-18 18:40:10|41.97|41.97|42.03|42.03|42.03|42.03|41.97|41.97|0
1629312020000|2021-08-18 18:40:20|42|42|42.04|42.04|42.04|42.04|42|42|0
1629312030000|2021-08-18 18:40:30|42.05|42.05|42.08|42.08|42.08|42.08|42.05|42.05|0
1629312040000|2021-08-18 18:40:40|42.17|42.17|42.07|42.07|42.17|42.17|42.07|42.07|0
1629312050000|2021-08-18 18:40:50|42.05|42.05|42.07|42.07|42.07|42.07|42.05|42.05|0
1629312060000|2021-08-18 18:41:00|42.04|42.04|42.07|42.07|42.07|42.07|42.04|42.04|0
1629312070000|2021-08-18 18:41:10|42.02|42.02|42.02|42.02|42.02|42.02|42.02|42.02|0
1629312080000|2021-08-18 18:41:20|42.01|42.01|41.93|41.93|42.01|42.01|41.93|41.93|0
1629312090000|2021-08-18 18:41:30|41.95|41.95|41.93|41.93|41.95|41.95|41.93|41.93|0
1629312100000|2021-08-18 18:41:40|41.95|41.95|41.95|41.95|41.95|41.95|41.95|41.95|0
1629312110000|2021-08-18 18:41:50|41.98|41.98|42|42|42|42|41.98|41.98|0
1629312120000|2021-08-18 18:42:00|41.95|41.95|41.98|41.98|41.98|41.98|41.95|41.95|0
1629312130000|2021-08-18 18:42:10|41.95|41.95|42|42|42|42|41.95|41.95|0
1629312140000|2021-08-18 18:42:20|41.95|41.95|41.95|41.95|41.95|41.95|41.95|41.95|0
1629312150000|2021-08-18 18:42:30|41.96|41.96|41.96|41.96|41.96|41.96|41.96|41.96|0
1629312160000|2021-08-18 18:42:40|41.95|41.95|41.93|41.93|41.95|41.95|41.93|41.93|0
1629312170000|2021-08-18 18:42:50|41.92|41.92|41.93|41.93|41.93|41.93|41.92|41.92|0
1629312180000|2021-08-18 18:43:00|41.94|41.94|41.94|41.94|41.94|41.94|41.94|41.94|0
1629312190000|2021-08-18 18:43:10|41.91|41.91|41.91|41.91|41.91|41.91|41.91|41.91|0
1629312200000|2021-08-18 18:43:20|41.87|41.87|41.9|41.9|41.9|41.9|41.87|41.87|0
1629312210000|2021-08-18 18:43:30|41.83|41.83|41.83|41.83|41.83|41.83|41.83|41.83|0
1629312220000|2021-08-18 18:43:40|41.78|41.78|41.87|41.87|41.87|41.87|41.78|41.78|0
1629312230000|2021-08-18 18:43:50|41.82|41.82|41.84|41.84|41.84|41.84|41.82|41.82|0
1629312240000|2021-08-18 18:44:00|41.83|41.83|41.75|41.75|41.83|41.83|41.75|41.75|0
1629312250000|2021-08-18 18:44:10|41.77|41.77|41.78|41.78|41.78|41.78|41.77|41.77|0
1629312260000|2021-08-18 18:44:20|41.76|41.76|41.75|41.75|41.76|41.76|41.75|41.75|0
1629312270000|2021-08-18 18:44:30|41.76|41.76|41.78|41.78|41.78|41.78|41.76|41.76|0
1629312280000|2021-08-18 18:44:40|41.75|41.75|41.75|41.75|41.75|41.75|41.75|41.75|0
1629312290000|2021-08-18 18:44:50|41.78|41.78|41.82|41.82|41.82|41.82|41.78|41.78|0
1629312300000|2021-08-18 18:45:00|41.83|41.83|41.78|41.78|41.83|41.83|41.78|41.78|0
1629312310000|2021-08-18 18:45:10|41.85|41.85|41.81|41.81|41.85|41.85|41.81|41.81|0
1629312320000|2021-08-18 18:45:20|41.83|41.83|41.81|41.81|41.83|41.83|41.81|41.81|0
1629312330000|2021-08-18 18:45:30|41.78|41.78|41.78|41.78|41.78|41.78|41.78|41.78|0
1629312340000|2021-08-18 18:45:40|41.77|41.77|41.78|41.78|41.78|41.78|41.77|41.77|0
1629312350000|2021-08-18 18:45:50|41.79|41.79|41.79|41.79|41.79|41.79|41.79|41.79|0
1629312370000|2021-08-18 18:46:10|41.78|41.78|41.78|41.78|41.78|41.78|41.78|41.78|0
1629312380000|2021-08-18 18:46:20|41.81|41.81|41.83|41.83|41.83|41.83|41.81|41.81|0
1629312390000|2021-08-18 18:46:30|41.79|41.79|41.85|41.85|41.85|41.85|41.79|41.79|0
1629312400000|2021-08-18 18:46:40|41.8|41.8|41.82|41.82|41.82|41.82|41.8|41.8|0
1629312410000|2021-08-18 18:46:50|41.8|41.8|41.74|41.74|41.8|41.8|41.74|41.74|0
1629312420000|2021-08-18 18:47:00|41.72|41.72|41.74|41.74|41.74|41.74|41.72|41.72|0
1629312430000|2021-08-18 18:47:10|41.68|41.68|41.68|41.68|41.68|41.68|41.68|41.68|0
1629312440000|2021-08-18 18:47:20|41.75|41.75|41.67|41.67|41.75|41.75|41.67|41.67|0
1629312450000|2021-08-18 18:47:30|41.59|41.59|41.49|41.49|41.59|41.59|41.49|41.49|0
1629312460000|2021-08-18 18:47:40|41.54|41.54|41.52|41.52|41.54|41.54|41.52|41.52|0
1629312470000|2021-08-18 18:47:50|41.51|41.51|41.51|41.51|41.51|41.51|41.51|41.51|0
1629312480000|2021-08-18 18:48:00|41.61|41.61|41.64|41.64|41.64|41.64|41.61|41.61|0
1629312490000|2021-08-18 18:48:10|41.62|41.62|41.66|41.66|41.66|41.66|41.62|41.62|0
1629312500000|2021-08-18 18:48:20|41.64|41.64|41.65|41.65|41.65|41.65|41.64|41.64|0
1629312510000|2021-08-18 18:48:30|41.66|41.66|41.74|41.74|41.74|41.74|41.66|41.66|0
1629312520000|2021-08-18 18:48:40|41.71|41.71|41.72|41.72|41.72|41.72|41.71|41.71|0
1629312530000|2021-08-18 18:48:50|41.74|41.74|41.74|41.74|41.74|41.74|41.74|41.74|0
1629312540000|2021-08-18 18:49:00|41.75|41.75|41.78|41.78|41.78|41.78|41.75|41.75|0
1629312550000|2021-08-18 18:49:10|41.73|41.73|41.7|41.7|41.73|41.73|41.7|41.7|0
1629312560000|2021-08-18 18:49:20|41.75|41.75|41.7|41.7|41.75|41.75|41.7|41.7|0
1629312570000|2021-08-18 18:49:30|41.74|41.74|41.75|41.75|41.75|41.75|41.74|41.74|0
1629312580000|2021-08-18 18:49:40|41.78|41.78|41.76|41.76|41.78|41.78|41.76|41.76|0
1629312590000|2021-08-18 18:49:50|41.83|41.83|41.79|41.79|41.83|41.83|41.79|41.79|0
1629312600000|2021-08-18 18:50:00|41.82|41.82|41.82|41.82|41.82|41.82|41.82|41.82|0
1629312610000|2021-08-18 18:50:10|41.8|41.8|41.78|41.78|41.8|41.8|41.78|41.78|0
1629312620000|2021-08-18 18:50:20|41.82|41.82|41.8|41.8|41.82|41.82|41.8|41.8|0
1629312630000|2021-08-18 18:50:30|41.79|41.79|41.8|41.8|41.8|41.8|41.79|41.79|0
1629312640000|2021-08-18 18:50:40|41.82|41.82|41.82|41.82|41.82|41.82|41.82|41.82|0
1629312650000|2021-08-18 18:50:50|41.83|41.83|41.83|41.83|41.83|41.83|41.83|41.83|0
1629312660000|2021-08-18 18:51:00|41.81|41.81|41.81|41.81|41.81|41.81|41.81|41.81|0
1629312670000|2021-08-18 18:51:10|41.82|41.82|41.81|41.81|41.82|41.82|41.81|41.81|0
1629312680000|2021-08-18 18:51:20|41.78|41.78|41.8|41.8|41.8|41.8|41.78|41.78|0
1629312700000|2021-08-18 18:51:40|41.77|41.77|41.74|41.74|41.77|41.77|41.74|41.74|0
1629312710000|2021-08-18 18:51:50|41.78|41.78|41.77|41.77|41.78|41.78|41.77|41.77|0
1629312720000|2021-08-18 18:52:00|41.74|41.74|41.7|41.7|41.74|41.74|41.7|41.7|0
1629312730000|2021-08-18 18:52:10|41.72|41.72|41.74|41.74|41.74|41.74|41.72|41.72|0
1629312740000|2021-08-18 18:52:20|41.73|41.73|41.78|41.78|41.78|41.78|41.73|41.73|0
1629312750000|2021-08-18 18:52:30|41.75|41.75|41.75|41.75|41.75|41.75|41.75|41.75|0
1629312760000|2021-08-18 18:52:40|41.78|41.78|41.76|41.76|41.78|41.78|41.76|41.76|0
1629312770000|2021-08-18 18:52:50|41.78|41.78|41.77|41.77|41.78|41.78|41.77|41.77|0
1629312780000|2021-08-18 18:53:00|41.79|41.79|41.81|41.81|41.81|41.81|41.79|41.79|0
1629312790000|2021-08-18 18:53:10|41.8|41.8|41.75|41.75|41.8|41.8|41.75|41.75|0
1629312800000|2021-08-18 18:53:20|41.78|41.78|41.78|41.78|41.78|41.78|41.78|41.78|0
1629312810000|2021-08-18 18:53:30|41.75|41.75|41.75|41.75|41.75|41.75|41.75|41.75|0
1629312820000|2021-08-18 18:53:40|41.76|41.76|41.8|41.8|41.8|41.8|41.76|41.76|0
1629312830000|2021-08-18 18:53:50|41.81|41.81|41.81|41.81|41.81|41.81|41.81|41.81|0
1629312840000|2021-08-18 18:54:00|41.83|41.83|41.82|41.82|41.83|41.83|41.82|41.82|0
1629312850000|2021-08-18 18:54:10|41.91|41.91|41.93|41.93|41.93|41.93|41.91|41.91|0
1629312860000|2021-08-18 18:54:20|41.92|41.92|41.98|41.98|41.98|41.98|41.92|41.92|0
1629312870000|2021-08-18 18:54:30|41.93|41.93|41.95|41.95|41.95|41.95|41.93|41.93|0
1629312880000|2021-08-18 18:54:40|41.89|41.89|41.89|41.89|41.89|41.89|41.89|41.89|0
1629312890000|2021-08-18 18:54:50|41.92|41.92|41.96|41.96|41.96|41.96|41.92|41.92|0
1629312900000|2021-08-18 18:55:00|41.98|41.98|41.96|41.96|41.98|41.98|41.96|41.96|0
1629312910000|2021-08-18 18:55:10|42.01|42.01|42.01|42.01|42.01|42.01|42.01|42.01|0
1629312920000|2021-08-18 18:55:20|42.04|42.04|42.11|42.11|42.11|42.11|42.04|42.04|0
1629312930000|2021-08-18 18:55:30|42.09|42.09|42.11|42.11|42.11|42.11|42.09|42.09|0
1629312940000|2021-08-18 18:55:40|42.07|42.07|42.07|42.07|42.07|42.07|42.07|42.07|0
1629312950000|2021-08-18 18:55:50|42.04|42.04|42.04|42.04|42.04|42.04|42.04|42.04|0
1629312960000|2021-08-18 18:56:00|42.05|42.05|41.99|41.99|42.05|42.05|41.99|41.99|0
1629312970000|2021-08-18 18:56:10|42.03|42.03|42.05|42.05|42.05|42.05|42.03|42.03|0
1629312980000|2021-08-18 18:56:20|42.08|42.08|42.06|42.06|42.08|42.08|42.06|42.06|0
1629312990000|2021-08-18 18:56:30|42.05|42.05|42.03|42.03|42.05|42.05|42.03|42.03|0
1629313000000|2021-08-18 18:56:40|42.08|42.08|42.03|42.03|42.08|42.08|42.03|42.03|0
1629313010000|2021-08-18 18:56:50|42.07|42.07|42.07|42.07|42.07|42.07|42.07|42.07|0
1629313020000|2021-08-18 18:57:00|42.06|42.06|42.08|42.08|42.08|42.08|42.06|42.06|0
1629313030000|2021-08-18 18:57:10|42.09|42.09|42.08|42.08|42.09|42.09|42.08|42.08|0
1629313040000|2021-08-18 18:57:20|42.04|42.04|42.04|42.04|42.04|42.04|42.04|42.04|0
1629313050000|2021-08-18 18:57:30|42.01|42.01|42|42|42.01|42.01|42|42|0
1629313060000|2021-08-18 18:57:40|42.01|42.01|42.01|42.01|42.01|42.01|42.01|42.01|0
1629313070000|2021-08-18 18:57:50|41.96|41.96|41.98|41.98|41.98|41.98|41.96|41.96|0
1629313080000|2021-08-18 18:58:00|41.95|41.95|41.88|41.88|41.95|41.95|41.88|41.88|0
1629313090000|2021-08-18 18:58:10|41.98|41.98|41.88|41.88|41.98|41.98|41.88|41.88|0
1629313100000|2021-08-18 18:58:20|41.86|41.86|41.9|41.9|41.9|41.9|41.86|41.86|0
1629313110000|2021-08-18 18:58:30|41.83|41.83|41.92|41.92|41.92|41.92|41.83|41.83|0
1629313120000|2021-08-18 18:58:40|41.83|41.83|41.88|41.88|41.88|41.88|41.83|41.83|0
1629313130000|2021-08-18 18:58:50|41.87|41.87|41.83|41.83|41.87|41.87|41.83|41.83|0
1629313140000|2021-08-18 18:59:00|41.82|41.82|41.82|41.82|41.82|41.82|41.82|41.82|0
1629313160000|2021-08-18 18:59:20|41.8|41.8|41.84|41.84|41.84|41.84|41.8|41.8|0
1629313170000|2021-08-18 18:59:30|41.81|41.81|41.81|41.81|41.81|41.81|41.81|41.81|0
1629313180000|2021-08-18 18:59:40|41.78|41.78|41.83|41.83|41.83|41.83|41.78|41.78|0
1629313190000|2021-08-18 18:59:50|41.81|41.81|41.78|41.78|41.81|41.81|41.78|41.78|0
1629313200000|2021-08-18 19:00:00|41.84|41.84|41.8|41.8|41.84|41.84|41.8|41.8|0
1629313210000|2021-08-18 19:00:10|41.83|41.83|41.87|41.87|41.87|41.87|41.83|41.83|0
1629313220000|2021-08-18 19:00:20|41.82|41.82|41.95|41.95|41.95|41.95|41.82|41.82|0
1629313230000|2021-08-18 19:00:30|41.93|41.93|41.91|41.91|41.93|41.93|41.91|41.91|0
1629313240000|2021-08-18 19:00:40|41.98|41.98|42|42|42|42|41.98|41.98|0
1629313250000|2021-08-18 19:00:50|42.03|42.03|42|42|42.03|42.03|42|42|0
1629313260000|2021-08-18 19:01:00|42.03|42.03|42|42|42.03|42.03|42|42|0
1629313270000|2021-08-18 19:01:10|41.99|41.99|41.91|41.91|41.99|41.99|41.91|41.91|0
1629313280000|2021-08-18 19:01:20|41.94|41.94|41.91|41.91|41.94|41.94|41.91|41.91|0
1629313290000|2021-08-18 19:01:30|41.92|41.92|41.92|41.92|41.92|41.92|41.92|41.92|0
1629313300000|2021-08-18 19:01:40|41.88|41.88|41.94|41.94|41.94|41.94|41.88|41.88|0
1629313310000|2021-08-18 19:01:50|41.93|41.93|41.92|41.92|41.93|41.93|41.92|41.92|0
1629313320000|2021-08-18 19:02:00|41.91|41.91|41.87|41.87|41.91|41.91|41.87|41.87|0
1629313330000|2021-08-18 19:02:10|41.9|41.9|41.95|41.95|41.95|41.95|41.9|41.9|0
1629313340000|2021-08-18 19:02:20|41.9|41.9|41.9|41.9|41.9|41.9|41.9|41.9|0
1629313350000|2021-08-18 19:02:30|41.91|41.91|41.87|41.87|41.91|41.91|41.87|41.87|0
1629313360000|2021-08-18 19:02:40|41.83|41.83|41.83|41.83|41.83|41.83|41.83|41.83|0
1629313370000|2021-08-18 19:02:50|41.84|41.84|41.84|41.84|41.84|41.84|41.84|41.84|0
1629313390000|2021-08-18 19:03:10|41.81|41.81|41.82|41.82|41.82|41.82|41.81|41.81|0
1629313400000|2021-08-18 19:03:20|41.8|41.8|41.79|41.79|41.8|41.8|41.79|41.79|0
1629313410000|2021-08-18 19:03:30|41.83|41.83|41.83|41.83|41.83|41.83|41.83|41.83|0
1629313420000|2021-08-18 19:03:40|41.73|41.73|41.77|41.77|41.77|41.77|41.73|41.73|0
1629313430000|2021-08-18 19:03:50|41.75|41.75|41.77|41.77|41.77|41.77|41.75|41.75|0
1629313440000|2021-08-18 19:04:00|41.76|41.76|41.73|41.73|41.76|41.76|41.73|41.73|0
1629313450000|2021-08-18 19:04:10|41.75|41.75|41.74|41.74|41.75|41.75|41.74|41.74|0
1629313460000|2021-08-18 19:04:20|41.72|41.72|41.74|41.74|41.74|41.74|41.72|41.72|0
1629313470000|2021-08-18 19:04:30|41.76|41.76|41.74|41.74|41.76|41.76|41.74|41.74|0
1629313480000|2021-08-18 19:04:40|41.78|41.78|41.77|41.77|41.78|41.78|41.77|41.77|0
1629313490000|2021-08-18 19:04:50|41.78|41.78|41.78|41.78|41.78|41.78|41.78|41.78|0
1629313500000|2021-08-18 19:05:00|41.76|41.76|41.78|41.78|41.78|41.78|41.76|41.76|0
1629313510000|2021-08-18 19:05:10|41.76|41.76|41.76|41.76|41.76|41.76|41.76|41.76|0
1629313520000|2021-08-18 19:05:20|41.79|41.79|41.8|41.8|41.8|41.8|41.79|41.79|0
1629313530000|2021-08-18 19:05:30|41.77|41.77|41.76|41.76|41.77|41.77|41.76|41.76|0
1629313540000|2021-08-18 19:05:40|41.78|41.78|41.77|41.77|41.78|41.78|41.77|41.77|0
1629313550000|2021-08-18 19:05:50|41.78|41.78|41.78|41.78|41.78|41.78|41.78|41.78|0
1629313560000|2021-08-18 19:06:00|41.77|41.77|41.8|41.8|41.8|41.8|41.77|41.77|0
1629313590000|2021-08-18 19:06:30|41.74|41.74|41.82|41.82|41.82|41.82|41.74|41.74|0
1629313600000|2021-08-18 19:06:40|41.79|41.79|41.81|41.81|41.81|41.81|41.79|41.79|0
1629313610000|2021-08-18 19:06:50|41.74|41.74|41.78|41.78|41.78|41.78|41.74|41.74|0
1629313620000|2021-08-18 19:07:00|41.76|41.76|41.78|41.78|41.78|41.78|41.76|41.76|0
1629313630000|2021-08-18 19:07:10|41.75|41.75|41.78|41.78|41.78|41.78|41.75|41.75|0
1629313640000|2021-08-18 19:07:20|41.75|41.75|41.76|41.76|41.76|41.76|41.75|41.75|0
1629313650000|2021-08-18 19:07:30|41.74|41.74|41.75|41.75|41.75|41.75|41.74|41.74|0
1629313660000|2021-08-18 19:07:40|41.73|41.73|41.73|41.73|41.73|41.73|41.73|41.73|0
1629313670000|2021-08-18 19:07:50|41.72|41.72|41.72|41.72|41.72|41.72|41.72|41.72|0
1629313680000|2021-08-18 19:08:00|41.73|41.73|41.73|41.73|41.73|41.73|41.73|41.73|0
1629313690000|2021-08-18 19:08:10|41.76|41.76|41.74|41.74|41.76|41.76|41.74|41.74|0
1629313700000|2021-08-18 19:08:20|41.78|41.78|41.74|41.74|41.78|41.78|41.74|41.74|0
1629313710000|2021-08-18 19:08:30|41.78|41.78|41.76|41.76|41.78|41.78|41.76|41.76|0
1629313720000|2021-08-18 19:08:40|41.73|41.73|41.73|41.73|41.73|41.73|41.73|41.73|0
1629313730000|2021-08-18 19:08:50|41.76|41.76|41.79|41.79|41.79|41.79|41.76|41.76|0
1629313740000|2021-08-18 19:09:00|41.78|41.78|41.76|41.76|41.78|41.78|41.76|41.76|0
1629313750000|2021-08-18 19:09:10|41.78|41.78|41.76|41.76|41.78|41.78|41.76|41.76|0
1629313760000|2021-08-18 19:09:20|41.78|41.78|41.83|41.83|41.83|41.83|41.78|41.78|0
1629313770000|2021-08-18 19:09:30|41.84|41.84|41.86|41.86|41.86|41.86|41.84|41.84|0
1629313780000|2021-08-18 19:09:40|41.91|41.91|41.95|41.95|41.95|41.95|41.91|41.91|0
1629313790000|2021-08-18 19:09:50|41.93|41.93|41.95|41.95|41.95|41.95|41.93|41.93|0
1629313800000|2021-08-18 19:10:00|41.96|41.96|41.96|41.96|41.96|41.96|41.96|41.96|0
1629313810000|2021-08-18 19:10:10|41.97|41.97|41.98|41.98|41.98|41.98|41.97|41.97|0
1629313830000|2021-08-18 19:10:30|41.95|41.95|41.95|41.95|41.95|41.95|41.95|41.95|0
1629313840000|2021-08-18 19:10:40|41.88|41.88|41.88|41.88|41.88|41.88|41.88|41.88|0
1629313850000|2021-08-18 19:10:50|41.91|41.91|41.95|41.95|41.95|41.95|41.91|41.91|0
1629313860000|2021-08-18 19:11:00|41.96|41.96|41.98|41.98|41.98|41.98|41.96|41.96|0
1629313870000|2021-08-18 19:11:10|41.96|41.96|41.98|41.98|41.98|41.98|41.96|41.96|0
1629313880000|2021-08-18 19:11:20|41.96|41.96|41.98|41.98|41.98|41.98|41.96|41.96|0
1629313890000|2021-08-18 19:11:30|41.97|41.97|42.01|42.01|42.01|42.01|41.97|41.97|0
1629313900000|2021-08-18 19:11:40|41.99|41.99|41.98|41.98|41.99|41.99|41.98|41.98|0
1629313910000|2021-08-18 19:11:50|42.02|42.02|42.06|42.06|42.06|42.06|42.02|42.02|0
1629313920000|2021-08-18 19:12:00|42.01|42.01|42.03|42.03|42.03|42.03|42.01|42.01|0
1629313930000|2021-08-18 19:12:10|42.05|42.05|42.01|42.01|42.05|42.05|42.01|42.01|0
1629313940000|2021-08-18 19:12:20|42.03|42.03|42.04|42.04|42.04|42.04|42.03|42.03|0
1629313950000|2021-08-18 19:12:30|42.06|42.06|42.06|42.06|42.06|42.06|42.06|42.06|0
1629313960000|2021-08-18 19:12:40|42|42|42.01|42.01|42.01|42.01|42|42|0
1629313970000|2021-08-18 19:12:50|41.96|41.96|41.97|41.97|41.97|41.97|41.96|41.96|0
1629313980000|2021-08-18 19:13:00|41.94|41.94|41.84|41.84|41.94|41.94|41.84|41.84|0
1629313990000|2021-08-18 19:13:10|41.93|41.93|41.9|41.9|41.93|41.93|41.9|41.9|0
1629314000000|2021-08-18 19:13:20|41.87|41.87|41.87|41.87|41.87|41.87|41.87|41.87|0
1629314010000|2021-08-18 19:13:30|41.83|41.83|41.83|41.83|41.83|41.83|41.83|41.83|0
1629314020000|2021-08-18 19:13:40|41.8|41.8|41.8|41.8|41.8|41.8|41.8|41.8|0
1629314030000|2021-08-18 19:13:50|41.84|41.84|41.84|41.84|41.84|41.84|41.84|41.84|0
1629314040000|2021-08-18 19:14:00|41.87|41.87|41.9|41.9|41.9|41.9|41.87|41.87|0
1629314050000|2021-08-18 19:14:10|41.87|41.87|41.9|41.9|41.9|41.9|41.87|41.87|0
1629314060000|2021-08-18 19:14:20|41.87|41.87|41.89|41.89|41.89|41.89|41.87|41.87|0
1629314070000|2021-08-18 19:14:30|41.93|41.93|41.9|41.9|41.93|41.93|41.9|41.9|0
1629314080000|2021-08-18 19:14:40|41.97|41.97|41.97|41.97|41.97|41.97|41.97|41.97|0
1629314090000|2021-08-18 19:14:50|41.92|41.92|41.88|41.88|41.92|41.92|41.88|41.88|0
1629314100000|2021-08-18 19:15:00|41.92|41.92|41.91|41.91|41.92|41.92|41.91|41.91|0
1629314110000|2021-08-18 19:15:10|41.88|41.88|41.88|41.88|41.88|41.88|41.88|41.88|0
1629314120000|2021-08-18 19:15:20|41.91|41.91|41.91|41.91|41.91|41.91|41.91|41.91|0
1629314130000|2021-08-18 19:15:30|41.94|41.94|41.94|41.94|41.94|41.94|41.94|41.94|0
1629314140000|2021-08-18 19:15:40|41.91|41.91|41.93|41.93|41.93|41.93|41.91|41.91|0
1629314150000|2021-08-18 19:15:50|41.91|41.91|41.89|41.89|41.91|41.91|41.89|41.89|0
1629314160000|2021-08-18 19:16:00|41.95|41.95|41.91|41.91|41.95|41.95|41.91|41.91|0
1629314180000|2021-08-18 19:16:20|41.95|41.95|41.95|41.95|41.95|41.95|41.95|41.95|0
1629314190000|2021-08-18 19:16:30|41.91|41.91|41.95|41.95|41.95|41.95|41.91|41.91|0
1629314200000|2021-08-18 19:16:40|41.91|41.91|41.88|41.88|41.91|41.91|41.88|41.88|0
1629314210000|2021-08-18 19:16:50|41.95|41.95|41.95|41.95|41.95|41.95|41.95|41.95|0
1629314220000|2021-08-18 19:17:00|41.91|41.91|41.9|41.9|41.91|41.91|41.9|41.9|0
1629314230000|2021-08-18 19:17:10|41.91|41.91|41.91|41.91|41.91|41.91|41.91|41.91|0
1629314240000|2021-08-18 19:17:20|41.94|41.94|41.93|41.93|41.94|41.94|41.93|41.93|0
1629314250000|2021-08-18 19:17:30|41.94|41.94|41.93|41.93|41.94|41.94|41.93|41.93|0
1629314260000|2021-08-18 19:17:40|41.87|41.87|41.78|41.78|41.87|41.87|41.78|41.78|0
1629314270000|2021-08-18 19:17:50|41.85|41.85|41.91|41.91|41.91|41.91|41.85|41.85|0
1629314280000|2021-08-18 19:18:00|41.82|41.82|41.87|41.87|41.87|41.87|41.82|41.82|0
1629314290000|2021-08-18 19:18:10|41.83|41.83|41.78|41.78|41.83|41.83|41.78|41.78|0
1629314300000|2021-08-18 19:18:20|41.77|41.77|41.77|41.77|41.77|41.77|41.77|41.77|0
1629314310000|2021-08-18 19:18:30|41.83|41.83|41.83|41.83|41.83|41.83|41.83|41.83|0
1629314320000|2021-08-18 19:18:40|41.84|41.84|41.85|41.85|41.85|41.85|41.84|41.84|0
1629314330000|2021-08-18 19:18:50|41.78|41.78|41.8|41.8|41.8|41.8|41.78|41.78|0
1629314340000|2021-08-18 19:19:00|41.78|41.78|41.78|41.78|41.78|41.78|41.78|41.78|0
1629314350000|2021-08-18 19:19:10|41.74|41.74|41.69|41.69|41.74|41.74|41.69|41.69|0
1629314360000|2021-08-18 19:19:20|41.67|41.67|41.67|41.67|41.67|41.67|41.67|41.67|0
1629314370000|2021-08-18 19:19:30|41.62|41.62|41.64|41.64|41.64|41.64|41.62|41.62|0
1629314380000|2021-08-18 19:19:40|41.63|41.63|41.67|41.67|41.67|41.67|41.63|41.63|0
1629314390000|2021-08-18 19:19:50|41.64|41.64|41.63|41.63|41.64|41.64|41.63|41.63|0
1629314400000|2021-08-18 19:20:00|41.64|41.64|41.66|41.66|41.66|41.66|41.64|41.64|0
1629314410000|2021-08-18 19:20:10|41.69|41.69|41.62|41.62|41.69|41.69|41.62|41.62|0
1629314420000|2021-08-18 19:20:20|41.63|41.63|41.63|41.63|41.63|41.63|41.63|41.63|0
1629314430000|2021-08-18 19:20:30|41.64|41.64|41.72|41.72|41.72|41.72|41.64|41.64|0
1629314440000|2021-08-18 19:20:40|41.68|41.68|41.68|41.68|41.68|41.68|41.68|41.68|0
1629314450000|2021-08-18 19:20:50|41.71|41.71|41.65|41.65|41.71|41.71|41.65|41.65|0
1629314460000|2021-08-18 19:21:00|41.67|41.67|41.67|41.67|41.67|41.67|41.67|41.67|0
1629314470000|2021-08-18 19:21:10|41.65|41.65|41.67|41.67|41.67|41.67|41.65|41.65|0
1629314480000|2021-08-18 19:21:20|41.64|41.64|41.65|41.65|41.65|41.65|41.64|41.64|0
1629314490000|2021-08-18 19:21:30|41.66|41.66|41.67|41.67|41.67|41.67|41.66|41.66|0
1629314500000|2021-08-18 19:21:40|41.63|41.63|41.63|41.63|41.63|41.63|41.63|41.63|0
1629314510000|2021-08-18 19:21:50|41.53|41.53|41.5|41.5|41.53|41.53|41.5|41.5|0
1629314520000|2021-08-18 19:22:00|41.49|41.49|41.39|41.39|41.49|41.49|41.39|41.39|0
1629314530000|2021-08-18 19:22:10|41.37|41.37|41.42|41.42|41.42|41.42|41.37|41.37|0
1629314540000|2021-08-18 19:22:20|41.43|41.43|41.42|41.42|41.43|41.43|41.42|41.42|0
1629314550000|2021-08-18 19:22:30|41.5|41.5|41.5|41.5|41.5|41.5|41.5|41.5|0
1629314560000|2021-08-18 19:22:40|41.22|41.22|41.25|41.25|41.25|41.25|41.22|41.22|0
1629314570000|2021-08-18 19:22:50|41.3|41.3|41.27|41.27|41.3|41.3|41.27|41.27|0
1629314580000|2021-08-18 19:23:00|41.29|41.29|41.3|41.3|41.3|41.3|41.29|41.29|0
1629314590000|2021-08-18 19:23:10|41.34|41.34|41.32|41.32|41.34|41.34|41.32|41.32|0
1629314600000|2021-08-18 19:23:20|41.33|41.33|41.31|41.31|41.33|41.33|41.31|41.31|0
1629314610000|2021-08-18 19:23:30|41.29|41.29|41.32|41.32|41.32|41.32|41.29|41.29|0
1629314620000|2021-08-18 19:23:40|41.31|41.31|41.33|41.33|41.33|41.33|41.31|41.31|0
1629314630000|2021-08-18 19:23:50|41.34|41.34|41.38|41.38|41.38|41.38|41.34|41.34|0
1629314640000|2021-08-18 19:24:00|41.43|41.43|41.49|41.49|41.49|41.49|41.43|41.43|0
1629314650000|2021-08-18 19:24:10|41.44|41.44|41.44|41.44|41.44|41.44|41.44|41.44|0
1629314660000|2021-08-18 19:24:20|41.47|41.47|41.49|41.49|41.49|41.49|41.47|41.47|0
1629314670000|2021-08-18 19:24:30|41.52|41.52|41.45|41.45|41.52|41.52|41.45|41.45|0
1629314680000|2021-08-18 19:24:40|41.46|41.46|41.38|41.38|41.46|41.46|41.38|41.38|0
1629314690000|2021-08-18 19:24:50|41.42|41.42|41.4|41.4|41.42|41.42|41.4|41.4|0
1629314700000|2021-08-18 19:25:00|41.45|41.45|41.45|41.45|41.45|41.45|41.45|41.45|0
1629314710000|2021-08-18 19:25:10|41.63|41.63|41.61|41.61|41.63|41.63|41.61|41.61|0
1629314720000|2021-08-18 19:25:20|41.58|41.58|41.55|41.55|41.58|41.58|41.55|41.55|0
1629314730000|2021-08-18 19:25:30|41.5|41.5|41.5|41.5|41.5|41.5|41.5|41.5|0
1629314740000|2021-08-18 19:25:40|41.53|41.53|41.52|41.52|41.53|41.53|41.52|41.52|0
1629314750000|2021-08-18 19:25:50|41.54|41.54|41.53|41.53|41.54|41.54|41.53|41.53|0
1629314760000|2021-08-18 19:26:00|41.51|41.51|41.51|41.51|41.51|41.51|41.51|41.51|0
1629314770000|2021-08-18 19:26:10|41.53|41.53|41.55|41.55|41.55|41.55|41.53|41.53|0
1629314780000|2021-08-18 19:26:20|41.53|41.53|41.54|41.54|41.54|41.54|41.53|41.53|0
1629314800000|2021-08-18 19:26:40|41.55|41.55|41.53|41.53|41.55|41.55|41.53|41.53|0
1629314810000|2021-08-18 19:26:50|41.52|41.52|41.5|41.5|41.52|41.52|41.5|41.5|0
1629314820000|2021-08-18 19:27:00|41.48|41.48|41.48|41.48|41.48|41.48|41.48|41.48|0
1629314830000|2021-08-18 19:27:10|41.47|41.47|41.48|41.48|41.48|41.48|41.47|41.47|0
1629314840000|2021-08-18 19:27:20|41.45|41.45|41.46|41.46|41.46|41.46|41.45|41.45|0
1629314850000|2021-08-18 19:27:30|41.45|41.45|41.5|41.5|41.5|41.5|41.45|41.45|0
1629314860000|2021-08-18 19:27:40|41.52|41.52|41.52|41.52|41.52|41.52|41.52|41.52|0
1629314870000|2021-08-18 19:27:50|41.49|41.49|41.49|41.49|41.49|41.49|41.49|41.49|0
1629314880000|2021-08-18 19:28:00|41.54|41.54|41.52|41.52|41.54|41.54|41.52|41.52|0
1629314890000|2021-08-18 19:28:10|41.54|41.54|41.53|41.53|41.54|41.54|41.53|41.53|0
1629314900000|2021-08-18 19:28:20|41.58|41.58|41.58|41.58|41.58|41.58|41.58|41.58|0
1629314910000|2021-08-18 19:28:30|41.67|41.67|41.67|41.67|41.67|41.67|41.67|41.67|0
1629314920000|2021-08-18 19:28:40|41.63|41.63|41.66|41.66|41.66|41.66|41.63|41.63|0
1629314930000|2021-08-18 19:28:50|41.64|41.64|41.68|41.68|41.68|41.68|41.64|41.64|0
1629314940000|2021-08-18 19:29:00|41.66|41.66|41.66|41.66|41.66|41.66|41.66|41.66|0
1629314950000|2021-08-18 19:29:10|41.68|41.68|41.65|41.65|41.68|41.68|41.65|41.65|0
1629314960000|2021-08-18 19:29:20|41.68|41.68|41.68|41.68|41.68|41.68|41.68|41.68|0
1629314970000|2021-08-18 19:29:30|41.64|41.64|41.69|41.69|41.69|41.69|41.64|41.64|0
1629314980000|2021-08-18 19:29:40|41.66|41.66|41.7|41.7|41.7|41.7|41.66|41.66|0
1629314990000|2021-08-18 19:29:50|41.69|41.69|41.69|41.69|41.69|41.69|41.69|41.69|0
1629315000000|2021-08-18 19:30:00|41.67|41.67|41.69|41.69|41.69|41.69|41.67|41.67|0
1629315010000|2021-08-18 19:30:10|41.7|41.7|41.68|41.68|41.7|41.7|41.68|41.68|0
1629315020000|2021-08-18 19:30:20|41.69|41.69|41.7|41.7|41.7|41.7|41.69|41.69|0
1629315030000|2021-08-18 19:30:30|41.68|41.68|41.71|41.71|41.71|41.71|41.68|41.68|0
1629315040000|2021-08-18 19:30:40|41.72|41.72|41.72|41.72|41.72|41.72|41.72|41.72|0
1629315050000|2021-08-18 19:30:50|41.7|41.7|41.74|41.74|41.74|41.74|41.7|41.7|0
1629315060000|2021-08-18 19:31:00|41.76|41.76|41.76|41.76|41.76|41.76|41.76|41.76|0
1629315070000|2021-08-18 19:31:10|41.77|41.77|41.74|41.74|41.77|41.77|41.74|41.74|0
1629315080000|2021-08-18 19:31:20|41.71|41.71|41.71|41.71|41.71|41.71|41.71|41.71|0
1629315090000|2021-08-18 19:31:30|41.73|41.73|41.7|41.7|41.73|41.73|41.7|41.7|0
1629315100000|2021-08-18 19:31:40|41.73|41.73|41.7|41.7|41.73|41.73|41.7|41.7|0
1629315110000|2021-08-18 19:31:50|41.69|41.69|41.69|41.69|41.69|41.69|41.69|41.69|0
1629315120000|2021-08-18 19:32:00|41.7|41.7|41.69|41.69|41.7|41.7|41.69|41.69|0
1629315130000|2021-08-18 19:32:10|41.7|41.7|41.7|41.7|41.7|41.7|41.7|41.7|0
1629315140000|2021-08-18 19:32:20|41.73|41.73|41.73|41.73|41.73|41.73|41.73|41.73|0
1629315150000|2021-08-18 19:32:30|41.76|41.76|41.75|41.75|41.76|41.76|41.75|41.75|0
1629315160000|2021-08-18 19:32:40|41.77|41.77|41.77|41.77|41.77|41.77|41.77|41.77|0
1629315170000|2021-08-18 19:32:50|41.75|41.75|41.73|41.73|41.75|41.75|41.73|41.73|0
1629315180000|2021-08-18 19:33:00|41.75|41.75|41.71|41.71|41.75|41.75|41.71|41.71|0
1629315190000|2021-08-18 19:33:10|41.7|41.7|41.72|41.72|41.72|41.72|41.7|41.7|0
1629315200000|2021-08-18 19:33:20|41.73|41.73|41.74|41.74|41.74|41.74|41.73|41.73|0
1629315210000|2021-08-18 19:33:30|41.7|41.7|41.63|41.63|41.7|41.7|41.63|41.63|0
1629315220000|2021-08-18 19:33:40|41.73|41.73|41.68|41.68|41.73|41.73|41.68|41.68|0
1629315230000|2021-08-18 19:33:50|41.71|41.71|41.69|41.69|41.71|41.71|41.69|41.69|0
1629315240000|2021-08-18 19:34:00|41.66|41.66|41.69|41.69|41.69|41.69|41.66|41.66|0
1629315250000|2021-08-18 19:34:10|41.67|41.67|41.65|41.65|41.67|41.67|41.65|41.65|0
1629315260000|2021-08-18 19:34:20|41.68|41.68|41.66|41.66|41.68|41.68|41.66|41.66|0
1629315270000|2021-08-18 19:34:30|41.69|41.69|41.67|41.67|41.69|41.69|41.67|41.67|0
1629315280000|2021-08-18 19:34:40|41.65|41.65|41.65|41.65|41.65|41.65|41.65|41.65|0
1629315290000|2021-08-18 19:34:50|41.69|41.69|41.66|41.66|41.69|41.69|41.66|41.66|0
1629315300000|2021-08-18 19:35:00|41.63|41.63|41.63|41.63|41.63|41.63|41.63|41.63|0
1629315310000|2021-08-18 19:35:10|41.66|41.66|41.65|41.65|41.66|41.66|41.65|41.65|0
1629315320000|2021-08-18 19:35:20|41.69|41.69|41.66|41.66|41.69|41.69|41.66|41.66|0
1629315330000|2021-08-18 19:35:30|41.68|41.68|41.68|41.68|41.68|41.68|41.68|41.68|0
1629315340000|2021-08-18 19:35:40|41.67|41.67|41.66|41.66|41.67|41.67|41.66|41.66|0
1629315350000|2021-08-18 19:35:50|41.68|41.68|41.66|41.66|41.68|41.68|41.66|41.66|0
1629315360000|2021-08-18 19:36:00|41.65|41.65|41.68|41.68|41.68|41.68|41.65|41.65|0
1629315370000|2021-08-18 19:36:10|41.66|41.66|41.66|41.66|41.66|41.66|41.66|41.66|0
1629315380000|2021-08-18 19:36:20|41.68|41.68|41.68|41.68|41.68|41.68|41.68|41.68|0
1629315390000|2021-08-18 19:36:30|41.66|41.66|41.66|41.66|41.66|41.66|41.66|41.66|0
1629315400000|2021-08-18 19:36:40|41.68|41.68|41.68|41.68|41.68|41.68|41.68|41.68|0
1629315420000|2021-08-18 19:37:00|41.69|41.69|41.68|41.68|41.69|41.69|41.68|41.68|0
1629315430000|2021-08-18 19:37:10|41.69|41.69|41.67|41.67|41.69|41.69|41.67|41.67|0
1629315440000|2021-08-18 19:37:20|41.68|41.68|41.68|41.68|41.68|41.68|41.68|41.68|0
1629315450000|2021-08-18 19:37:30|41.69|41.69|41.68|41.68|41.69|41.69|41.68|41.68|0
1629315460000|2021-08-18 19:37:40|41.65|41.65|41.66|41.66|41.66|41.66|41.65|41.65|0
1629315470000|2021-08-18 19:37:50|41.64|41.64|41.66|41.66|41.66|41.66|41.64|41.64|0
1629315480000|2021-08-18 19:38:00|41.67|41.67|41.67|41.67|41.67|41.67|41.67|41.67|0
1629315490000|2021-08-18 19:38:10|41.69|41.69|41.64|41.64|41.69|41.69|41.64|41.64|0
1629315500000|2021-08-18 19:38:20|41.67|41.67|41.67|41.67|41.67|41.67|41.67|41.67|0
1629315510000|2021-08-18 19:38:30|41.7|41.7|41.7|41.7|41.7|41.7|41.7|41.7|0
1629315520000|2021-08-18 19:38:40|41.71|41.71|41.71|41.71|41.71|41.71|41.71|41.71|0
1629315530000|2021-08-18 19:38:50|41.76|41.76|41.76|41.76|41.76|41.76|41.76|41.76|0
1629315540000|2021-08-18 19:39:00|41.75|41.75|41.76|41.76|41.76|41.76|41.75|41.75|0
1629315550000|2021-08-18 19:39:10|41.77|41.77|41.78|41.78|41.78|41.78|41.77|41.77|0
1629315560000|2021-08-18 19:39:20|41.77|41.77|41.77|41.77|41.77|41.77|41.77|41.77|0
1629315570000|2021-08-18 19:39:30|41.78|41.78|41.76|41.76|41.78|41.78|41.76|41.76|0
1629315580000|2021-08-18 19:39:40|41.74|41.74|41.78|41.78|41.78|41.78|41.74|41.74|0
1629315590000|2021-08-18 19:39:50|41.76|41.76|41.76|41.76|41.76|41.76|41.76|41.76|0
1629315600000|2021-08-18 19:40:00|41.75|41.75|41.8|41.8|41.8|41.8|41.75|41.75|0
1629315620000|2021-08-18 19:40:20|41.77|41.77|41.73|41.73|41.77|41.77|41.73|41.73|0
1629315630000|2021-08-18 19:40:30|41.76|41.76|41.78|41.78|41.78|41.78|41.76|41.76|0
1629315640000|2021-08-18 19:40:40|41.82|41.82|41.83|41.83|41.83|41.83|41.82|41.82|0
1629315660000|2021-08-18 19:41:00|41.85|41.85|41.85|41.85|41.85|41.85|41.85|41.85|0
1629315670000|2021-08-18 19:41:10|41.83|41.83|41.83|41.83|41.83|41.83|41.83|41.83|0
1629315680000|2021-08-18 19:41:20|41.84|41.84|41.84|41.84|41.84|41.84|41.84|41.84|0
1629315690000|2021-08-18 19:41:30|41.78|41.78|41.76|41.76|41.78|41.78|41.76|41.76|0
1629315700000|2021-08-18 19:41:40|41.71|41.71|41.71|41.71|41.71|41.71|41.71|41.71|0
1629315710000|2021-08-18 19:41:50|41.75|41.75|41.74|41.74|41.75|41.75|41.74|41.74|0
1629315720000|2021-08-18 19:42:00|41.77|41.77|41.73|41.73|41.77|41.77|41.73|41.73|0
1629315730000|2021-08-18 19:42:10|41.7|41.7|41.72|41.72|41.72|41.72|41.7|41.7|0
1629315740000|2021-08-18 19:42:20|41.7|41.7|41.77|41.77|41.77|41.77|41.7|41.7|0
1629315750000|2021-08-18 19:42:30|41.78|41.78|41.78|41.78|41.78|41.78|41.78|41.78|0
1629315760000|2021-08-18 19:42:40|41.76|41.76|41.76|41.76|41.76|41.76|41.76|41.76|0
1629315770000|2021-08-18 19:42:50|41.78|41.78|41.76|41.76|41.78|41.78|41.76|41.76|0
1629315780000|2021-08-18 19:43:00|41.73|41.73|41.78|41.78|41.78|41.78|41.73|41.73|0
1629315790000|2021-08-18 19:43:10|41.74|41.74|41.7|41.7|41.74|41.74|41.7|41.7|0
1629315800000|2021-08-18 19:43:20|41.73|41.73|41.73|41.73|41.73|41.73|41.73|41.73|0
1629315810000|2021-08-18 19:43:30|41.75|41.75|41.75|41.75|41.75|41.75|41.75|41.75|0
1629315820000|2021-08-18 19:43:40|41.74|41.74|41.72|41.72|41.74|41.74|41.72|41.72|0
1629315840000|2021-08-18 19:44:00|41.73|41.73|41.74|41.74|41.74|41.74|41.73|41.73|0
1629315850000|2021-08-18 19:44:10|41.76|41.76|41.74|41.74|41.76|41.76|41.74|41.74|0
1629315870000|2021-08-18 19:44:30|41.76|41.76|41.77|41.77|41.77|41.77|41.76|41.76|0
1629315880000|2021-08-18 19:44:40|41.78|41.78|41.76|41.76|41.78|41.78|41.76|41.76|0
1629315890000|2021-08-18 19:44:50|41.78|41.78|41.76|41.76|41.78|41.78|41.76|41.76|0
1629315900000|2021-08-18 19:45:00|41.77|41.77|41.78|41.78|41.78|41.78|41.77|41.77|0
1629315910000|2021-08-18 19:45:10|41.76|41.76|41.76|41.76|41.76|41.76|41.76|41.76|0
1629315920000|2021-08-18 19:45:20|41.73|41.73|41.73|41.73|41.73|41.73|41.73|41.73|0
1629315930000|2021-08-18 19:45:30|41.78|41.78|41.78|41.78|41.78|41.78|41.78|41.78|0
1629315940000|2021-08-18 19:45:40|41.77|41.77|41.73|41.73|41.77|41.77|41.73|41.73|0
1629315950000|2021-08-18 19:45:50|41.76|41.76|41.77|41.77|41.77|41.77|41.76|41.76|0
1629315960000|2021-08-18 19:46:00|41.75|41.75|41.77|41.77|41.77|41.77|41.75|41.75|0
1629315970000|2021-08-18 19:46:10|41.74|41.74|41.74|41.74|41.74|41.74|41.74|41.74|0
1629315990000|2021-08-18 19:46:30|41.77|41.77|41.78|41.78|41.78|41.78|41.77|41.77|0
1629316000000|2021-08-18 19:46:40|41.75|41.75|41.75|41.75|41.75|41.75|41.75|41.75|0
1629316010000|2021-08-18 19:46:50|41.74|41.74|41.73|41.73|41.74|41.74|41.73|41.73|0
1629316020000|2021-08-18 19:47:00|41.75|41.75|41.73|41.73|41.75|41.75|41.73|41.73|0
1629316030000|2021-08-18 19:47:10|41.75|41.75|41.75|41.75|41.75|41.75|41.75|41.75|0
1629316040000|2021-08-18 19:47:20|41.76|41.76|41.77|41.77|41.77|41.77|41.76|41.76|0
1629316050000|2021-08-18 19:47:30|41.72|41.72|41.78|41.78|41.78|41.78|41.72|41.72|0
1629316060000|2021-08-18 19:47:40|41.75|41.75|41.75|41.75|41.75|41.75|41.75|41.75|0
1629316070000|2021-08-18 19:47:50|41.78|41.78|41.78|41.78|41.78|41.78|41.78|41.78|0
1629316080000|2021-08-18 19:48:00|41.74|41.74|41.74|41.74|41.74|41.74|41.74|41.74|0
1629316090000|2021-08-18 19:48:10|41.75|41.75|41.76|41.76|41.76|41.76|41.75|41.75|0
1629316100000|2021-08-18 19:48:20|41.73|41.73|41.73|41.73|41.73|41.73|41.73|41.73|0
1629316120000|2021-08-18 19:48:40|41.72|41.72|41.72|41.72|41.72|41.72|41.72|41.72|0
1629316130000|2021-08-18 19:48:50|41.73|41.73|41.72|41.72|41.73|41.73|41.72|41.72|0
1629316140000|2021-08-18 19:49:00|41.68|41.68|41.67|41.67|41.68|41.68|41.67|41.67|0
1629316150000|2021-08-18 19:49:10|41.69|41.69|41.59|41.59|41.69|41.69|41.59|41.59|0
1629316160000|2021-08-18 19:49:20|41.54|41.54|41.56|41.56|41.56|41.56|41.54|41.54|0
1629316170000|2021-08-18 19:49:30|41.58|41.58|41.6|41.6|41.6|41.6|41.58|41.58|0
1629316180000|2021-08-18 19:49:40|41.61|41.61|41.61|41.61|41.61|41.61|41.61|41.61|0
1629316190000|2021-08-18 19:49:50|41.58|41.58|41.57|41.57|41.58|41.58|41.57|41.57|0
1629316200000|2021-08-18 19:50:00|41.58|41.58|41.53|41.53|41.58|41.58|41.53|41.53|0
1629316210000|2021-08-18 19:50:10|41.56|41.56|41.52|41.52|41.56|41.56|41.52|41.52|0
1629316220000|2021-08-18 19:50:20|41.51|41.51|41.52|41.52|41.52|41.52|41.51|41.51|0
1629316230000|2021-08-18 19:50:30|41.5|41.5|41.48|41.48|41.5|41.5|41.48|41.48|0
1629316240000|2021-08-18 19:50:40|41.52|41.52|41.51|41.51|41.52|41.52|41.51|41.51|0
1629316250000|2021-08-18 19:50:50|41.5|41.5|41.49|41.49|41.5|41.5|41.49|41.49|0
1629316260000|2021-08-18 19:51:00|41.53|41.53|41.55|41.55|41.55|41.55|41.53|41.53|0
1629316270000|2021-08-18 19:51:10|41.51|41.51|41.52|41.52|41.52|41.52|41.51|41.51|0
1629316280000|2021-08-18 19:51:20|41.54|41.54|41.57|41.57|41.57|41.57|41.54|41.54|0
1629316290000|2021-08-18 19:51:30|41.55|41.55|41.57|41.57|41.57|41.57|41.55|41.55|0
1629316300000|2021-08-18 19:51:40|41.56|41.56|41.59|41.59|41.59|41.59|41.56|41.56|0
1629316310000|2021-08-18 19:51:50|41.58|41.58|41.6|41.6|41.6|41.6|41.58|41.58|0
1629316320000|2021-08-18 19:52:00|41.59|41.59|41.61|41.61|41.61|41.61|41.59|41.59|0
1629316330000|2021-08-18 19:52:10|41.64|41.64|41.66|41.66|41.66|41.66|41.64|41.64|0
1629316340000|2021-08-18 19:52:20|41.67|41.67|41.68|41.68|41.68|41.68|41.67|41.67|0
1629316350000|2021-08-18 19:52:30|41.65|41.65|41.68|41.68|41.68|41.68|41.65|41.65|0
1629316360000|2021-08-18 19:52:40|41.66|41.66|41.73|41.73|41.73|41.73|41.66|41.66|0
1629316370000|2021-08-18 19:52:50|41.72|41.72|41.72|41.72|41.72|41.72|41.72|41.72|0
1629316380000|2021-08-18 19:53:00|41.78|41.78|41.74|41.74|41.78|41.78|41.74|41.74|0
1629316390000|2021-08-18 19:53:10|41.71|41.71|41.77|41.77|41.77|41.77|41.71|41.71|0
1629316400000|2021-08-18 19:53:20|41.78|41.78|41.78|41.78|41.78|41.78|41.78|41.78|0
1629316420000|2021-08-18 19:53:40|41.83|41.83|41.8|41.8|41.83|41.83|41.8|41.8|0
1629316430000|2021-08-18 19:53:50|41.75|41.75|41.75|41.75|41.75|41.75|41.75|41.75|0
1629316440000|2021-08-18 19:54:00|41.73|41.73|41.73|41.73|41.73|41.73|41.73|41.73|0
1629316450000|2021-08-18 19:54:10|41.72|41.72|41.71|41.71|41.72|41.72|41.71|41.71|0
1629316460000|2021-08-18 19:54:20|41.72|41.72|41.73|41.73|41.73|41.73|41.72|41.72|0
1629316470000|2021-08-18 19:54:30|41.72|41.72|41.72|41.72|41.72|41.72|41.72|41.72|0
1629316480000|2021-08-18 19:54:40|41.75|41.75|41.75|41.75|41.75|41.75|41.75|41.75|0
1629316490000|2021-08-18 19:54:50|41.78|41.78|41.78|41.78|41.78|41.78|41.78|41.78|0
1629316500000|2021-08-18 19:55:00|41.84|41.84|41.83|41.83|41.84|41.84|41.83|41.83|0
1629316520000|2021-08-18 19:55:20|41.85|41.85|41.83|41.83|41.85|41.85|41.83|41.83|0
1629316530000|2021-08-18 19:55:30|41.86|41.86|41.8|41.8|41.86|41.86|41.8|41.8|0
1629316540000|2021-08-18 19:55:40|41.84|41.84|41.8|41.8|41.84|41.84|41.8|41.8|0
1629316550000|2021-08-18 19:55:50|41.76|41.76|41.76|41.76|41.76|41.76|41.76|41.76|0
1629316560000|2021-08-18 19:56:00|41.74|41.74|41.74|41.74|41.74|41.74|41.74|41.74|0
1629316570000|2021-08-18 19:56:10|41.78|41.78|41.73|41.73|41.78|41.78|41.73|41.73|0
1629316580000|2021-08-18 19:56:20|41.74|41.74|41.73|41.73|41.74|41.74|41.73|41.73|0
1629316590000|2021-08-18 19:56:30|41.75|41.75|41.72|41.72|41.75|41.75|41.72|41.72|0
1629316600000|2021-08-18 19:56:40|41.73|41.73|41.7|41.7|41.73|41.73|41.7|41.7|0
1629316610000|2021-08-18 19:56:50|41.66|41.66|41.66|41.66|41.66|41.66|41.66|41.66|0
1629316620000|2021-08-18 19:57:00|41.59|41.59|41.63|41.63|41.63|41.63|41.59|41.59|0
1629316630000|2021-08-18 19:57:10|41.65|41.65|41.68|41.68|41.68|41.68|41.65|41.65|0
1629316640000|2021-08-18 19:57:20|41.65|41.65|41.66|41.66|41.66|41.66|41.65|41.65|0
1629316650000|2021-08-18 19:57:30|41.68|41.68|41.68|41.68|41.68|41.68|41.68|41.68|0
1629316670000|2021-08-18 19:57:50|41.67|41.67|41.68|41.68|41.68|41.68|41.67|41.67|0
1629316680000|2021-08-18 19:58:00|41.75|41.75|41.73|41.73|41.75|41.75|41.73|41.73|0
1629316690000|2021-08-18 19:58:10|41.75|41.75|41.75|41.75|41.75|41.75|41.75|41.75|0
1629316700000|2021-08-18 19:58:20|41.76|41.76|41.78|41.78|41.78|41.78|41.76|41.76|0
1629316720000|2021-08-18 19:58:40|41.77|41.77|41.77|41.77|41.77|41.77|41.77|41.77|0
1629316730000|2021-08-18 19:58:50|41.76|41.76|41.75|41.75|41.76|41.76|41.75|41.75|0
1629316740000|2021-08-18 19:59:00|41.74|41.74|41.73|41.73|41.74|41.74|41.73|41.73|0
1629316750000|2021-08-18 19:59:10|41.75|41.75|41.76|41.76|41.76|41.76|41.75|41.75|0
1629316760000|2021-08-18 19:59:20|41.72|41.72|41.71|41.71|41.72|41.72|41.71|41.71|0
1629316770000|2021-08-18 19:59:30|41.65|41.65|41.67|41.67|41.67|41.67|41.65|41.65|0
1629316780000|2021-08-18 19:59:40|41.71|41.71|41.67|41.67|41.71|41.71|41.67|41.67|0
1629316790000|2021-08-18 19:59:50|41.61|41.61|41.57|41.57|41.61|41.61|41.57|41.57|0
1629316800000|2021-08-18 20:00:00|41.62|41.62|41.62|41.62|41.62|41.62|41.62|41.62|0
1629379800000|2021-08-19 13:30:00|37.61|37.61|37.61|37.61|37.61|37.61|37.61|37.61|0
1629379820000|2021-08-19 13:30:20|37.68|37.68|37.7|37.7|37.7|37.7|37.68|37.68|0
1629379830000|2021-08-19 13:30:30|38.17|38.17|38.06|38.06|38.17|38.17|38.06|38.06|0
1629379840000|2021-08-19 13:30:40|38.27|38.27|38.13|38.13|38.27|38.27|38.13|38.13|0
1629379850000|2021-08-19 13:30:50|38.33|38.33|38.04|38.04|38.33|38.33|38.04|38.04|0
1629379860000|2021-08-19 13:31:00|38.25|38.25|38.22|38.22|38.25|38.25|38.22|38.22|0
1629379870000|2021-08-19 13:31:10|38.35|38.35|38.61|38.61|38.61|38.61|38.35|38.35|0
1629379880000|2021-08-19 13:31:20|38.79|38.79|38.98|38.98|38.98|38.98|38.79|38.79|0
1629379890000|2021-08-19 13:31:30|38.88|38.88|38.69|38.69|38.88|38.88|38.69|38.69|0
1629379900000|2021-08-19 13:31:40|38.62|38.62|38.62|38.62|38.62|38.62|38.62|38.62|0
1629379910000|2021-08-19 13:31:50|38.68|38.68|38.62|38.62|38.68|38.68|38.62|38.62|0
1629379920000|2021-08-19 13:32:00|38.7|38.7|38.61|38.61|38.7|38.7|38.61|38.61|0
1629379930000|2021-08-19 13:32:10|38.65|38.65|38.61|38.61|38.65|38.65|38.61|38.61|0
1629379940000|2021-08-19 13:32:20|38.51|38.51|38.62|38.62|38.62|38.62|38.51|38.51|0
1629379950000|2021-08-19 13:32:30|38.85|38.85|38.85|38.85|38.85|38.85|38.85|38.85|0
1629379960000|2021-08-19 13:32:40|38.77|38.77|38.77|38.77|38.77|38.77|38.77|38.77|0
1629379970000|2021-08-19 13:32:50|38.79|38.79|38.93|38.93|38.93|38.93|38.79|38.79|0
1629379980000|2021-08-19 13:33:00|38.91|38.91|38.77|38.77|38.91|38.91|38.77|38.77|0
1629379990000|2021-08-19 13:33:10|38.68|38.68|38.78|38.78|38.78|38.78|38.68|38.68|0
1629380000000|2021-08-19 13:33:20|38.8|38.8|38.65|38.65|38.8|38.8|38.65|38.65|0
1629380010000|2021-08-19 13:33:30|38.72|38.72|38.63|38.63|38.72|38.72|38.63|38.63|0
1629380020000|2021-08-19 13:33:40|38.45|38.45|38.46|38.46|38.46|38.46|38.45|38.45|0
1629380030000|2021-08-19 13:33:50|38.3|38.3|38.33|38.33|38.33|38.33|38.3|38.3|0
1629380040000|2021-08-19 13:34:00|38.43|38.43|38.51|38.51|38.51|38.51|38.43|38.43|0
1629380050000|2021-08-19 13:34:10|38.55|38.55|38.56|38.56|38.56|38.56|38.55|38.55|0
1629380060000|2021-08-19 13:34:20|38.37|38.37|38.38|38.38|38.38|38.38|38.37|38.37|0
1629380070000|2021-08-19 13:34:30|38.32|38.32|38.32|38.32|38.32|38.32|38.32|38.32|0
1629380080000|2021-08-19 13:34:40|38.29|38.29|38.06|38.06|38.29|38.29|38.06|38.06|0
1629380090000|2021-08-19 13:34:50|37.84|37.84|37.78|37.78|37.84|37.84|37.78|37.78|0
1629380100000|2021-08-19 13:35:00|37.81|37.81|38.09|38.09|38.09|38.09|37.81|37.81|0
1629380110000|2021-08-19 13:35:10|38|38|37.92|37.92|38|38|37.92|37.92|0
1629380120000|2021-08-19 13:35:20|37.96|37.96|38|38|38|38|37.96|37.96|0
1629380130000|2021-08-19 13:35:30|37.88|37.88|37.9|37.9|37.9|37.9|37.88|37.88|0
1629380140000|2021-08-19 13:35:40|37.86|37.86|37.89|37.89|37.89|37.89|37.86|37.86|0
1629380150000|2021-08-19 13:35:50|37.76|37.76|37.64|37.64|37.76|37.76|37.64|37.64|0
1629380160000|2021-08-19 13:36:00|37.62|37.62|37.69|37.69|37.69|37.69|37.62|37.62|0
1629380170000|2021-08-19 13:36:10|37.72|37.72|37.8|37.8|37.8|37.8|37.72|37.72|0
1629380180000|2021-08-19 13:36:20|37.91|37.91|38.1|38.1|38.1|38.1|37.91|37.91|0
1629380190000|2021-08-19 13:36:30|38.01|38.01|37.85|37.85|38.01|38.01|37.85|37.85|0
1629380200000|2021-08-19 13:36:40|37.95|37.95|37.89|37.89|37.95|37.95|37.89|37.89|0
1629380210000|2021-08-19 13:36:50|37.85|37.85|37.84|37.84|37.85|37.85|37.84|37.84|0
1629380220000|2021-08-19 13:37:00|37.86|37.86|37.87|37.87|37.87|37.87|37.86|37.86|0
1629380230000|2021-08-19 13:37:10|37.86|37.86|37.86|37.86|37.86|37.86|37.86|37.86|0
1629380240000|2021-08-19 13:37:20|37.78|37.78|37.82|37.82|37.82|37.82|37.78|37.78|0
1629380250000|2021-08-19 13:37:30|37.85|37.85|37.84|37.84|37.85|37.85|37.84|37.84|0
1629380260000|2021-08-19 13:37:40|37.9|37.9|37.93|37.93|37.93|37.93|37.9|37.9|0
1629380270000|2021-08-19 13:37:50|37.8|37.8|37.8|37.8|37.8|37.8|37.8|37.8|0
1629380280000|2021-08-19 13:38:00|37.9|37.9|37.87|37.87|37.9|37.9|37.87|37.87|0
1629380290000|2021-08-19 13:38:10|37.88|37.88|37.88|37.88|37.88|37.88|37.88|37.88|0
1629380300000|2021-08-19 13:38:20|37.89|37.89|37.88|37.88|37.89|37.89|37.88|37.88|0
1629380310000|2021-08-19 13:38:30|37.94|37.94|37.99|37.99|37.99|37.99|37.94|37.94|0
1629380320000|2021-08-19 13:38:40|38.03|38.03|38.02|38.02|38.03|38.03|38.02|38.02|0
1629380330000|2021-08-19 13:38:50|38.12|38.12|38.04|38.04|38.12|38.12|38.04|38.04|0
1629380340000|2021-08-19 13:39:00|37.95|37.95|37.93|37.93|37.95|37.95|37.93|37.93|0
1629380350000|2021-08-19 13:39:10|37.94|37.94|37.99|37.99|37.99|37.99|37.94|37.94|0
1629380360000|2021-08-19 13:39:20|37.95|37.95|37.93|37.93|37.95|37.95|37.93|37.93|0
1629380370000|2021-08-19 13:39:30|37.85|37.85|37.76|37.76|37.85|37.85|37.76|37.76|0
1629380380000|2021-08-19 13:39:40|37.91|37.91|37.88|37.88|37.91|37.91|37.88|37.88|0
1629380390000|2021-08-19 13:39:50|38.3|38.3|38.17|38.17|38.3|38.3|38.17|38.17|0
1629380400000|2021-08-19 13:40:00|38.09|38.09|38.03|38.03|38.09|38.09|38.03|38.03|0
1629380410000|2021-08-19 13:40:10|38.06|38.06|37.96|37.96|38.06|38.06|37.96|37.96|0
1629380420000|2021-08-19 13:40:20|38.03|38.03|38.02|38.02|38.03|38.03|38.02|38.02|0
1629380430000|2021-08-19 13:40:30|38.06|38.06|38.11|38.11|38.11|38.11|38.06|38.06|0
1629380440000|2021-08-19 13:40:40|38.31|38.31|38.17|38.17|38.31|38.31|38.17|38.17|0
1629380450000|2021-08-19 13:40:50|38.18|38.18|38.53|38.53|38.53|38.53|38.18|38.18|0
1629380460000|2021-08-19 13:41:00|38.22|38.22|38.09|38.09|38.22|38.22|38.09|38.09|0
1629380470000|2021-08-19 13:41:10|38.14|38.14|37.83|37.83|38.14|38.14|37.83|37.83|0
1629380480000|2021-08-19 13:41:20|37.86|37.86|37.82|37.82|37.86|37.86|37.82|37.82|0
1629380490000|2021-08-19 13:41:30|37.89|37.89|37.84|37.84|37.89|37.89|37.84|37.84|0
1629380500000|2021-08-19 13:41:40|37.87|37.87|37.86|37.86|37.87|37.87|37.86|37.86|0
1629380510000|2021-08-19 13:41:50|37.89|37.89|37.86|37.86|37.89|37.89|37.86|37.86|0
1629380520000|2021-08-19 13:42:00|37.9|37.9|37.85|37.85|37.9|37.9|37.85|37.85|0
1629380530000|2021-08-19 13:42:10|37.77|37.77|37.89|37.89|37.89|37.89|37.77|37.77|0
1629380540000|2021-08-19 13:42:20|37.82|37.82|37.77|37.77|37.82|37.82|37.77|37.77|0
1629380550000|2021-08-19 13:42:30|37.82|37.82|37.85|37.85|37.85|37.85|37.82|37.82|0
1629380560000|2021-08-19 13:42:40|37.66|37.66|37.84|37.84|37.84|37.84|37.66|37.66|0
1629380570000|2021-08-19 13:42:50|37.78|37.78|37.7|37.7|37.78|37.78|37.7|37.7|0
1629380580000|2021-08-19 13:43:00|37.65|37.65|37.77|37.77|37.77|37.77|37.65|37.65|0
1629380590000|2021-08-19 13:43:10|37.72|37.72|37.66|37.66|37.72|37.72|37.66|37.66|0
1629380600000|2021-08-19 13:43:20|37.65|37.65|37.64|37.64|37.65|37.65|37.64|37.64|0
1629380610000|2021-08-19 13:43:30|37.66|37.66|37.63|37.63|37.66|37.66|37.63|37.63|0
1629380620000|2021-08-19 13:43:40|37.61|37.61|37.45|37.45|37.61|37.61|37.45|37.45|0
1629380630000|2021-08-19 13:43:50|37.32|37.32|37.59|37.59|37.59|37.59|37.32|37.32|0
1629380640000|2021-08-19 13:44:00|37.75|37.75|37.53|37.53|37.75|37.75|37.53|37.53|0
1629380650000|2021-08-19 13:44:10|37.47|37.47|37.42|37.42|37.47|37.47|37.42|37.42|0
1629380660000|2021-08-19 13:44:20|37.37|37.37|37.37|37.37|37.37|37.37|37.37|37.37|0
1629380670000|2021-08-19 13:44:30|37.4|37.4|37.38|37.38|37.4|37.4|37.38|37.38|0
1629380680000|2021-08-19 13:44:40|37.41|37.41|37.49|37.49|37.49|37.49|37.41|37.41|0
1629380690000|2021-08-19 13:44:50|37.46|37.46|37.46|37.46|37.46|37.46|37.46|37.46|0
1629380700000|2021-08-19 13:45:00|37.48|37.48|37.48|37.48|37.48|37.48|37.48|37.48|0
1629380710000|2021-08-19 13:45:10|37.47|37.47|37.43|37.43|37.47|37.47|37.43|37.43|0
1629380720000|2021-08-19 13:45:20|37.44|37.44|37.43|37.43|37.44|37.44|37.43|37.43|0
1629380730000|2021-08-19 13:45:30|37.47|37.47|37.47|37.47|37.47|37.47|37.47|37.47|0
1629380740000|2021-08-19 13:45:40|37.36|37.36|37.38|37.38|37.38|37.38|37.36|37.36|0
1629380750000|2021-08-19 13:45:50|37.49|37.49|37.43|37.43|37.49|37.49|37.43|37.43|0
1629380760000|2021-08-19 13:46:00|37.44|37.44|37.53|37.53|37.53|37.53|37.44|37.44|0
1629380770000|2021-08-19 13:46:10|37.73|37.73|37.76|37.76|37.76|37.76|37.73|37.73|0
1629380780000|2021-08-19 13:46:20|37.65|37.65|37.67|37.67|37.67|37.67|37.65|37.65|0
1629380790000|2021-08-19 13:46:30|37.73|37.73|37.66|37.66|37.73|37.73|37.66|37.66|0
1629380800000|2021-08-19 13:46:40|37.69|37.69|37.81|37.81|37.81|37.81|37.69|37.69|0
1629380810000|2021-08-19 13:46:50|37.88|37.88|37.96|37.96|37.96|37.96|37.88|37.88|0
1629380820000|2021-08-19 13:47:00|37.88|37.88|38|38|38|38|37.88|37.88|0
1629380830000|2021-08-19 13:47:10|37.99|37.99|38.16|38.16|38.16|38.16|37.99|37.99|0
1629380840000|2021-08-19 13:47:20|38.12|38.12|38.11|38.11|38.12|38.12|38.11|38.11|0
1629380850000|2021-08-19 13:47:30|38.12|38.12|38.15|38.15|38.15|38.15|38.12|38.12|0
1629380860000|2021-08-19 13:47:40|38.08|38.08|38.02|38.02|38.08|38.08|38.02|38.02|0
1629380870000|2021-08-19 13:47:50|38.05|38.05|38.15|38.15|38.15|38.15|38.05|38.05|0
1629380880000|2021-08-19 13:48:00|38.19|38.19|38.15|38.15|38.19|38.19|38.15|38.15|0
1629380890000|2021-08-19 13:48:10|38.18|38.18|38.24|38.24|38.24|38.24|38.18|38.18|0
1629380900000|2021-08-19 13:48:20|38.42|38.42|38.42|38.42|38.42|38.42|38.42|38.42|0
1629380910000|2021-08-19 13:48:30|38.22|38.22|38.22|38.22|38.22|38.22|38.22|38.22|0
1629380920000|2021-08-19 13:48:40|38.17|38.17|38.14|38.14|38.17|38.17|38.14|38.14|0
1629380930000|2021-08-19 13:48:50|38.09|38.09|38.12|38.12|38.12|38.12|38.09|38.09|0
1629380940000|2021-08-19 13:49:00|38.18|38.18|38.19|38.19|38.19|38.19|38.18|38.18|0
1629380950000|2021-08-19 13:49:10|38.26|38.26|38.25|38.25|38.26|38.26|38.25|38.25|0
1629380960000|2021-08-19 13:49:20|38.21|38.21|38.16|38.16|38.21|38.21|38.16|38.16|0
1629380970000|2021-08-19 13:49:30|38.25|38.25|38.25|38.25|38.25|38.25|38.25|38.25|0
1629380980000|2021-08-19 13:49:40|38.23|38.23|38.24|38.24|38.24|38.24|38.23|38.23|0
1629380990000|2021-08-19 13:49:50|38.42|38.42|38.58|38.58|38.58|38.58|38.42|38.42|0
1629381000000|2021-08-19 13:50:00|38.59|38.59|38.57|38.57|38.59|38.59|38.57|38.57|0
1629381010000|2021-08-19 13:50:10|38.59|38.59|38.59|38.59|38.59|38.59|38.59|38.59|0
1629381020000|2021-08-19 13:50:20|38.42|38.42|38.41|38.41|38.42|38.42|38.41|38.41|0
1629381030000|2021-08-19 13:50:30|38.38|38.38|38.37|38.37|38.38|38.38|38.37|38.37|0
1629381040000|2021-08-19 13:50:40|38.27|38.27|38.25|38.25|38.27|38.27|38.25|38.25|0
1629381050000|2021-08-19 13:50:50|38.27|38.27|38.2|38.2|38.27|38.27|38.2|38.2|0
1629381060000|2021-08-19 13:51:00|38.23|38.23|38.23|38.23|38.23|38.23|38.23|38.23|0
1629381070000|2021-08-19 13:51:10|38.19|38.19|38.2|38.2|38.2|38.2|38.19|38.19|0
1629381080000|2021-08-19 13:51:20|38.16|38.16|38.17|38.17|38.17|38.17|38.16|38.16|0
1629381090000|2021-08-19 13:51:30|38.18|38.18|38.08|38.08|38.18|38.18|38.08|38.08|0
1629381100000|2021-08-19 13:51:40|38.07|38.07|38.07|38.07|38.07|38.07|38.07|38.07|0
1629381110000|2021-08-19 13:51:50|38.09|38.09|37.97|37.97|38.09|38.09|37.97|37.97|0
1629381120000|2021-08-19 13:52:00|38.07|38.07|37.97|37.97|38.07|38.07|37.97|37.97|0
1629381130000|2021-08-19 13:52:10|38.02|38.02|37.94|37.94|38.02|38.02|37.94|37.94|0
1629381150000|2021-08-19 13:52:30|37.91|37.91|37.94|37.94|37.94|37.94|37.91|37.91|0
1629381160000|2021-08-19 13:52:40|37.88|37.88|37.86|37.86|37.88|37.88|37.86|37.86|0
1629381170000|2021-08-19 13:52:50|37.89|37.89|37.94|37.94|37.94|37.94|37.89|37.89|0
1629381180000|2021-08-19 13:53:00|37.97|37.97|37.98|37.98|37.98|37.98|37.97|37.97|0
1629381190000|2021-08-19 13:53:10|37.95|37.95|38|38|38|38|37.95|37.95|0
1629381200000|2021-08-19 13:53:20|38.02|38.02|38.03|38.03|38.03|38.03|38.02|38.02|0
1629381210000|2021-08-19 13:53:30|37.95|37.95|37.99|37.99|37.99|37.99|37.95|37.95|0
1629381220000|2021-08-19 13:53:40|37.98|37.98|38.01|38.01|38.01|38.01|37.98|37.98|0
1629381230000|2021-08-19 13:53:50|37.96|37.96|37.91|37.91|37.96|37.96|37.91|37.91|0
1629381240000|2021-08-19 13:54:00|37.95|37.95|37.95|37.95|37.95|37.95|37.95|37.95|0
1629381250000|2021-08-19 13:54:10|37.94|37.94|37.98|37.98|37.98|37.98|37.94|37.94|0
1629381260000|2021-08-19 13:54:20|38.01|38.01|37.93|37.93|38.01|38.01|37.93|37.93|0
1629381270000|2021-08-19 13:54:30|38.02|38.02|38.04|38.04|38.04|38.04|38.02|38.02|0
1629381280000|2021-08-19 13:54:40|38.13|38.13|38.17|38.17|38.17|38.17|38.13|38.13|0
1629381290000|2021-08-19 13:54:50|38.09|38.09|38.06|38.06|38.09|38.09|38.06|38.06|0
1629381300000|2021-08-19 13:55:00|38.03|38.03|38.09|38.09|38.09|38.09|38.03|38.03|0
1629381310000|2021-08-19 13:55:10|38.03|38.03|38.01|38.01|38.03|38.03|38.01|38.01|0
1629381320000|2021-08-19 13:55:20|37.97|37.97|38.01|38.01|38.01|38.01|37.97|37.97|0
1629381330000|2021-08-19 13:55:30|37.95|37.95|38.03|38.03|38.03|38.03|37.95|37.95|0
1629381340000|2021-08-19 13:55:40|38.02|38.02|37.96|37.96|38.02|38.02|37.96|37.96|0
1629381350000|2021-08-19 13:55:50|37.88|37.88|37.88|37.88|37.88|37.88|37.88|37.88|0
1629381360000|2021-08-19 13:56:00|37.78|37.78|37.77|37.77|37.78|37.78|37.77|37.77|0
1629381370000|2021-08-19 13:56:10|37.82|37.82|37.81|37.81|37.82|37.82|37.81|37.81|0
1629381380000|2021-08-19 13:56:20|37.85|37.85|37.89|37.89|37.89|37.89|37.85|37.85|0
1629381390000|2021-08-19 13:56:30|37.96|37.96|38.02|38.02|38.02|38.02|37.96|37.96|0
1629381400000|2021-08-19 13:56:40|37.94|37.94|37.9|37.9|37.94|37.94|37.9|37.9|0
1629381410000|2021-08-19 13:56:50|37.94|37.94|37.94|37.94|37.94|37.94|37.94|37.94|0
1629381420000|2021-08-19 13:57:00|37.93|37.93|37.92|37.92|37.93|37.93|37.92|37.92|0
1629381430000|2021-08-19 13:57:10|37.81|37.81|37.87|37.87|37.87|37.87|37.81|37.81|0
1629381440000|2021-08-19 13:57:20|37.9|37.9|37.93|37.93|37.93|37.93|37.9|37.9|0
1629381450000|2021-08-19 13:57:30|37.98|37.98|37.99|37.99|37.99|37.99|37.98|37.98|0
1629381460000|2021-08-19 13:57:40|37.98|37.98|37.98|37.98|37.98|37.98|37.98|37.98|0
1629381470000|2021-08-19 13:57:50|37.94|37.94|38|38|38|38|37.94|37.94|0
1629381480000|2021-08-19 13:58:00|37.98|37.98|38.02|38.02|38.02|38.02|37.98|37.98|0
1629381490000|2021-08-19 13:58:10|38.07|38.07|38.11|38.11|38.11|38.11|38.07|38.07|0
1629381500000|2021-08-19 13:58:20|38.14|38.14|38.09|38.09|38.14|38.14|38.09|38.09|0
1629381510000|2021-08-19 13:58:30|38.12|38.12|38.12|38.12|38.12|38.12|38.12|38.12|0
1629381520000|2021-08-19 13:58:40|38.25|38.25|38.23|38.23|38.25|38.25|38.23|38.23|0
1629381530000|2021-08-19 13:58:50|38.21|38.21|38.07|38.07|38.21|38.21|38.07|38.07|0
1629381540000|2021-08-19 13:59:00|38.12|38.12|38.15|38.15|38.15|38.15|38.12|38.12|0
1629381550000|2021-08-19 13:59:10|38.1|38.1|38.11|38.11|38.11|38.11|38.1|38.1|0
1629381560000|2021-08-19 13:59:20|38.09|38.09|38.15|38.15|38.15|38.15|38.09|38.09|0
1629381570000|2021-08-19 13:59:30|38.17|38.17|38.19|38.19|38.19|38.19|38.17|38.17|0
1629381580000|2021-08-19 13:59:40|38.17|38.17|38.23|38.23|38.23|38.23|38.17|38.17|0
1629381590000|2021-08-19 13:59:50|38.12|38.12|38.22|38.22|38.22|38.22|38.12|38.12|0
1629381600000|2021-08-19 14:00:00|38.16|38.16|38.23|38.23|38.23|38.23|38.16|38.16|0
1629381610000|2021-08-19 14:00:10|38.17|38.17|38.16|38.16|38.17|38.17|38.16|38.16|0
1629381620000|2021-08-19 14:00:20|38.19|38.19|38.33|38.33|38.33|38.33|38.19|38.19|0
1629381630000|2021-08-19 14:00:30|38.37|38.37|38.32|38.32|38.37|38.37|38.32|38.32|0
1629381640000|2021-08-19 14:00:40|38.36|38.36|38.36|38.36|38.36|38.36|38.36|38.36|0
1629381650000|2021-08-19 14:00:50|38.4|38.4|38.55|38.55|38.55|38.55|38.4|38.4|0
1629381660000|2021-08-19 14:01:00|38.43|38.43|38.52|38.52|38.52|38.52|38.43|38.43|0
1629381670000|2021-08-19 14:01:10|38.55|38.55|38.53|38.53|38.55|38.55|38.53|38.53|0
1629381680000|2021-08-19 14:01:20|38.83|38.83|38.68|38.68|38.83|38.83|38.68|38.68|0
1629381690000|2021-08-19 14:01:30|38.7|38.7|38.78|38.78|38.78|38.78|38.7|38.7|0
1629381700000|2021-08-19 14:01:40|38.83|38.83|38.88|38.88|38.88|38.88|38.83|38.83|0
1629381710000|2021-08-19 14:01:50|38.73|38.73|38.82|38.82|38.82|38.82|38.73|38.73|0
1629381720000|2021-08-19 14:02:00|38.72|38.72|38.73|38.73|38.73|38.73|38.72|38.72|0
1629381730000|2021-08-19 14:02:10|38.69|38.69|38.61|38.61|38.69|38.69|38.61|38.61|0
1629381740000|2021-08-19 14:02:20|38.48|38.48|38.44|38.44|38.48|38.48|38.44|38.44|0
1629381750000|2021-08-19 14:02:30|38.55|38.55|38.54|38.54|38.55|38.55|38.54|38.54|0
1629381760000|2021-08-19 14:02:40|38.5|38.5|38.48|38.48|38.5|38.5|38.48|38.48|0
1629381770000|2021-08-19 14:02:50|38.5|38.5|38.5|38.5|38.5|38.5|38.5|38.5|0
1629381780000|2021-08-19 14:03:00|38.61|38.61|38.66|38.66|38.66|38.66|38.61|38.61|0
1629381790000|2021-08-19 14:03:10|38.67|38.67|38.63|38.63|38.67|38.67|38.63|38.63|0
1629381800000|2021-08-19 14:03:20|38.64|38.64|38.64|38.64|38.64|38.64|38.64|38.64|0
1629381810000|2021-08-19 14:03:30|38.66|38.66|38.66|38.66|38.66|38.66|38.66|38.66|0
1629381820000|2021-08-19 14:03:40|38.57|38.57|38.5|38.5|38.57|38.57|38.5|38.5|0
1629381830000|2021-08-19 14:03:50|38.53|38.53|38.57|38.57|38.57|38.57|38.53|38.53|0
1629381840000|2021-08-19 14:04:00|38.52|38.52|38.51|38.51|38.52|38.52|38.51|38.51|0
1629381850000|2021-08-19 14:04:10|38.56|38.56|38.54|38.54|38.56|38.56|38.54|38.54|0
1629381860000|2021-08-19 14:04:20|38.53|38.53|38.57|38.57|38.57|38.57|38.53|38.53|0
1629381870000|2021-08-19 14:04:30|38.55|38.55|38.55|38.55|38.55|38.55|38.55|38.55|0
1629381880000|2021-08-19 14:04:40|38.56|38.56|38.56|38.56|38.56|38.56|38.56|38.56|0
1629381890000|2021-08-19 14:04:50|38.68|38.68|38.66|38.66|38.68|38.68|38.66|38.66|0
1629381900000|2021-08-19 14:05:00|38.7|38.7|38.73|38.73|38.73|38.73|38.7|38.7|0
1629381910000|2021-08-19 14:05:10|38.7|38.7|38.64|38.64|38.7|38.7|38.64|38.64|0
1629381920000|2021-08-19 14:05:20|38.67|38.67|38.65|38.65|38.67|38.67|38.65|38.65|0
1629381930000|2021-08-19 14:05:30|38.69|38.69|38.71|38.71|38.71|38.71|38.69|38.69|0
1629381940000|2021-08-19 14:05:40|38.69|38.69|38.59|38.59|38.69|38.69|38.59|38.59|0
1629381950000|2021-08-19 14:05:50|38.62|38.62|38.53|38.53|38.62|38.62|38.53|38.53|0
1629381960000|2021-08-19 14:06:00|38.56|38.56|38.59|38.59|38.59|38.59|38.56|38.56|0
1629381970000|2021-08-19 14:06:10|38.63|38.63|38.59|38.59|38.63|38.63|38.59|38.59|0
1629381980000|2021-08-19 14:06:20|38.52|38.52|38.6|38.6|38.6|38.6|38.52|38.52|0
1629381990000|2021-08-19 14:06:30|38.54|38.54|38.52|38.52|38.54|38.54|38.52|38.52|0
1629382000000|2021-08-19 14:06:40|38.5|38.5|38.47|38.47|38.5|38.5|38.47|38.47|0
1629382010000|2021-08-19 14:06:50|38.33|38.33|38.27|38.27|38.33|38.33|38.27|38.27|0
1629382020000|2021-08-19 14:07:00|38.28|38.28|38.35|38.35|38.35|38.35|38.28|38.28|0
1629382030000|2021-08-19 14:07:10|38.33|38.33|38.37|38.37|38.37|38.37|38.33|38.33|0
1629382040000|2021-08-19 14:07:20|38.3|38.3|38.39|38.39|38.39|38.39|38.3|38.3|0
1629382050000|2021-08-19 14:07:30|38.44|38.44|38.43|38.43|38.44|38.44|38.43|38.43|0
1629382060000|2021-08-19 14:07:40|38.49|38.49|38.49|38.49|38.49|38.49|38.49|38.49|0
1629382070000|2021-08-19 14:07:50|38.48|38.48|38.4|38.4|38.48|38.48|38.4|38.4|0
1629382080000|2021-08-19 14:08:00|38.41|38.41|38.45|38.45|38.45|38.45|38.41|38.41|0
1629382090000|2021-08-19 14:08:10|38.47|38.47|38.58|38.58|38.58|38.58|38.47|38.47|0
1629382100000|2021-08-19 14:08:20|38.69|38.69|38.74|38.74|38.74|38.74|38.69|38.69|0
1629382110000|2021-08-19 14:08:30|38.68|38.68|38.53|38.53|38.68|38.68|38.53|38.53|0
1629382120000|2021-08-19 14:08:40|38.56|38.56|38.52|38.52|38.56|38.56|38.52|38.52|0
1629382130000|2021-08-19 14:08:50|38.59|38.59|38.53|38.53|38.59|38.59|38.53|38.53|0
1629382140000|2021-08-19 14:09:00|38.57|38.57|38.66|38.66|38.66|38.66|38.57|38.57|0
1629382150000|2021-08-19 14:09:10|38.67|38.67|38.64|38.64|38.67|38.67|38.64|38.64|0
1629382160000|2021-08-19 14:09:20|38.62|38.62|38.7|38.7|38.7|38.7|38.62|38.62|0
1629382170000|2021-08-19 14:09:30|38.65|38.65|38.7|38.7|38.7|38.7|38.65|38.65|0
1629382180000|2021-08-19 14:09:40|38.53|38.53|38.68|38.68|38.68|38.68|38.53|38.53|0
1629382190000|2021-08-19 14:09:50|38.59|38.59|38.59|38.59|38.59|38.59|38.59|38.59|0
1629382200000|2021-08-19 14:10:00|38.52|38.52|38.6|38.6|38.6|38.6|38.52|38.52|0
1629382210000|2021-08-19 14:10:10|38.52|38.52|38.54|38.54|38.54|38.54|38.52|38.52|0
1629382220000|2021-08-19 14:10:20|38.55|38.55|38.52|38.52|38.55|38.55|38.52|38.52|0
1629382230000|2021-08-19 14:10:30|38.56|38.56|38.44|38.44|38.56|38.56|38.44|38.44|0
1629382240000|2021-08-19 14:10:40|38.39|38.39|38.39|38.39|38.39|38.39|38.39|38.39|0
1629382250000|2021-08-19 14:10:50|38.49|38.49|38.48|38.48|38.49|38.49|38.48|38.48|0
1629382260000|2021-08-19 14:11:00|38.49|38.49|38.47|38.47|38.49|38.49|38.47|38.47|0
1629382270000|2021-08-19 14:11:10|38.48|38.48|38.58|38.58|38.58|38.58|38.48|38.48|0
1629382280000|2021-08-19 14:11:20|38.68|38.68|38.63|38.63|38.68|38.68|38.63|38.63|0
1629382290000|2021-08-19 14:11:30|38.61|38.61|38.63|38.63|38.63|38.63|38.61|38.61|0
1629382300000|2021-08-19 14:11:40|38.6|38.6|38.57|38.57|38.6|38.6|38.57|38.57|0
1629382320000|2021-08-19 14:12:00|38.53|38.53|38.52|38.52|38.53|38.53|38.52|38.52|0
1629382330000|2021-08-19 14:12:10|38.57|38.57|38.52|38.52|38.57|38.57|38.52|38.52|0
1629382340000|2021-08-19 14:12:20|38.55|38.55|38.53|38.53|38.55|38.55|38.53|38.53|0
1629382350000|2021-08-19 14:12:30|38.48|38.48|38.42|38.42|38.48|38.48|38.42|38.42|0
1629382360000|2021-08-19 14:12:40|38.41|38.41|38.37|38.37|38.41|38.41|38.37|38.37|0
1629382370000|2021-08-19 14:12:50|38.4|38.4|38.48|38.48|38.48|38.48|38.4|38.4|0
1629382380000|2021-08-19 14:13:00|38.32|38.32|38.31|38.31|38.32|38.32|38.31|38.31|0
1629382390000|2021-08-19 14:13:10|38.32|38.32|38.23|38.23|38.32|38.32|38.23|38.23|0
1629382400000|2021-08-19 14:13:20|38.22|38.22|38.22|38.22|38.22|38.22|38.22|38.22|0
1629382410000|2021-08-19 14:13:30|38.21|38.21|38.41|38.41|38.41|38.41|38.21|38.21|0
1629382420000|2021-08-19 14:13:40|38.38|38.38|38.24|38.24|38.38|38.38|38.24|38.24|0
1629382430000|2021-08-19 14:13:50|38.26|38.26|38.38|38.38|38.38|38.38|38.26|38.26|0
1629382440000|2021-08-19 14:14:00|38.42|38.42|38.41|38.41|38.42|38.42|38.41|38.41|0
1629382450000|2021-08-19 14:14:10|38.36|38.36|38.32|38.32|38.36|38.36|38.32|38.32|0
1629382460000|2021-08-19 14:14:20|38.37|38.37|38.42|38.42|38.42|38.42|38.37|38.37|0
1629382470000|2021-08-19 14:14:30|38.49|38.49|38.45|38.45|38.49|38.49|38.45|38.45|0
1629382480000|2021-08-19 14:14:40|38.4|38.4|38.42|38.42|38.42|38.42|38.4|38.4|0
1629382490000|2021-08-19 14:14:50|38.44|38.44|38.38|38.38|38.44|38.44|38.38|38.38|0
1629382500000|2021-08-19 14:15:00|38.28|38.28|38.4|38.4|38.4|38.4|38.28|38.28|0
1629382510000|2021-08-19 14:15:10|38.39|38.39|38.38|38.38|38.39|38.39|38.38|38.38|0
1629382520000|2021-08-19 14:15:20|38.42|38.42|38.42|38.42|38.42|38.42|38.42|38.42|0
1629382530000|2021-08-19 14:15:30|38.47|38.47|38.47|38.47|38.47|38.47|38.47|38.47|0
1629382540000|2021-08-19 14:15:40|38.46|38.46|38.46|38.46|38.46|38.46|38.46|38.46|0
1629382550000|2021-08-19 14:15:50|38.48|38.48|38.44|38.44|38.48|38.48|38.44|38.44|0
1629382560000|2021-08-19 14:16:00|38.47|38.47|38.52|38.52|38.52|38.52|38.47|38.47|0
1629382570000|2021-08-19 14:16:10|38.61|38.61|38.62|38.62|38.62|38.62|38.61|38.61|0
1629382580000|2021-08-19 14:16:20|38.54|38.54|38.63|38.63|38.63|38.63|38.54|38.54|0
1629382590000|2021-08-19 14:16:30|38.57|38.57|38.54|38.54|38.57|38.57|38.54|38.54|0
1629382600000|2021-08-19 14:16:40|38.56|38.56|38.62|38.62|38.62|38.62|38.56|38.56|0
1629382610000|2021-08-19 14:16:50|38.73|38.73|38.57|38.57|38.73|38.73|38.57|38.57|0
1629382620000|2021-08-19 14:17:00|38.56|38.56|38.53|38.53|38.56|38.56|38.53|38.53|0
1629382630000|2021-08-19 14:17:10|38.54|38.54|38.6|38.6|38.6|38.6|38.54|38.54|0
1629382640000|2021-08-19 14:17:20|38.57|38.57|38.57|38.57|38.57|38.57|38.57|38.57|0
1629382650000|2021-08-19 14:17:30|38.46|38.46|38.58|38.58|38.58|38.58|38.46|38.46|0
1629382660000|2021-08-19 14:17:40|38.57|38.57|38.57|38.57|38.57|38.57|38.57|38.57|0
1629382670000|2021-08-19 14:17:50|38.56|38.56|38.54|38.54|38.56|38.56|38.54|38.54|0
1629382680000|2021-08-19 14:18:00|38.55|38.55|38.52|38.52|38.55|38.55|38.52|38.52|0
1629382690000|2021-08-19 14:18:10|38.56|38.56|38.52|38.52|38.56|38.56|38.52|38.52|0
1629382700000|2021-08-19 14:18:20|38.46|38.46|38.46|38.46|38.46|38.46|38.46|38.46|0
1629382710000|2021-08-19 14:18:30|38.44|38.44|38.4|38.4|38.44|38.44|38.4|38.4|0
1629382720000|2021-08-19 14:18:40|38.49|38.49|38.5|38.5|38.5|38.5|38.49|38.49|0
1629382730000|2021-08-19 14:18:50|38.56|38.56|38.64|38.64|38.64|38.64|38.56|38.56|0
1629382740000|2021-08-19 14:19:00|38.7|38.7|38.55|38.55|38.7|38.7|38.55|38.55|0
1629382750000|2021-08-19 14:19:10|38.53|38.53|38.62|38.62|38.62|38.62|38.53|38.53|0
1629382760000|2021-08-19 14:19:20|38.61|38.61|38.61|38.61|38.61|38.61|38.61|38.61|0
1629382770000|2021-08-19 14:19:30|38.58|38.58|38.59|38.59|38.59|38.59|38.58|38.58|0
1629382780000|2021-08-19 14:19:40|38.61|38.61|38.57|38.57|38.61|38.61|38.57|38.57|0
1629382790000|2021-08-19 14:19:50|38.54|38.54|38.6|38.6|38.6|38.6|38.54|38.54|0
1629382800000|2021-08-19 14:20:00|38.61|38.61|38.59|38.59|38.61|38.61|38.59|38.59|0
1629382810000|2021-08-19 14:20:10|38.61|38.61|38.61|38.61|38.61|38.61|38.61|38.61|0
1629382820000|2021-08-19 14:20:20|38.54|38.54|38.57|38.57|38.57|38.57|38.54|38.54|0
1629382830000|2021-08-19 14:20:30|38.61|38.61|38.57|38.57|38.61|38.61|38.57|38.57|0
1629382840000|2021-08-19 14:20:40|38.55|38.55|38.62|38.62|38.62|38.62|38.55|38.55|0
1629382850000|2021-08-19 14:20:50|38.59|38.59|38.57|38.57|38.59|38.59|38.57|38.57|0
1629382860000|2021-08-19 14:21:00|38.51|38.51|38.52|38.52|38.52|38.52|38.51|38.51|0
1629382870000|2021-08-19 14:21:10|38.57|38.57|38.47|38.47|38.57|38.57|38.47|38.47|0
1629382880000|2021-08-19 14:21:20|38.52|38.52|38.51|38.51|38.52|38.52|38.51|38.51|0
1629382890000|2021-08-19 14:21:30|38.47|38.47|38.56|38.56|38.56|38.56|38.47|38.47|0
1629382900000|2021-08-19 14:21:40|38.5|38.5|38.44|38.44|38.5|38.5|38.44|38.44|0
1629382910000|2021-08-19 14:21:50|38.27|38.27|38.32|38.32|38.32|38.32|38.27|38.27|0
1629382920000|2021-08-19 14:22:00|38.36|38.36|38.31|38.31|38.36|38.36|38.31|38.31|0
1629382930000|2021-08-19 14:22:10|38.42|38.42|38.44|38.44|38.44|38.44|38.42|38.42|0
1629382940000|2021-08-19 14:22:20|38.4|38.4|38.45|38.45|38.45|38.45|38.4|38.4|0
1629382950000|2021-08-19 14:22:30|38.49|38.49|38.56|38.56|38.56|38.56|38.49|38.49|0
1629382960000|2021-08-19 14:22:40|38.5|38.5|38.45|38.45|38.5|38.5|38.45|38.45|0
1629382970000|2021-08-19 14:22:50|38.49|38.49|38.52|38.52|38.52|38.52|38.49|38.49|0
1629382980000|2021-08-19 14:23:00|38.56|38.56|38.61|38.61|38.61|38.61|38.56|38.56|0
1629382990000|2021-08-19 14:23:10|38.27|38.27|38.3|38.3|38.3|38.3|38.27|38.27|0
1629383000000|2021-08-19 14:23:20|38.33|38.33|38.33|38.33|38.33|38.33|38.33|38.33|0
1629383010000|2021-08-19 14:23:30|38.34|38.34|38.52|38.52|38.52|38.52|38.34|38.34|0
1629383020000|2021-08-19 14:23:40|38.41|38.41|38.51|38.51|38.51|38.51|38.41|38.41|0
1629383030000|2021-08-19 14:23:50|38.4|38.4|38.34|38.34|38.4|38.4|38.34|38.34|0
1629383040000|2021-08-19 14:24:00|38.43|38.43|38.36|38.36|38.43|38.43|38.36|38.36|0
1629383050000|2021-08-19 14:24:10|38.43|38.43|38.44|38.44|38.44|38.44|38.43|38.43|0
1629383060000|2021-08-19 14:24:20|38.39|38.39|38.39|38.39|38.39|38.39|38.39|38.39|0
1629383070000|2021-08-19 14:24:30|38.32|38.32|38.36|38.36|38.36|38.36|38.32|38.32|0
1629383080000|2021-08-19 14:24:40|38.37|38.37|38.37|38.37|38.37|38.37|38.37|38.37|0
1629383090000|2021-08-19 14:24:50|38.43|38.43|38.43|38.43|38.43|38.43|38.43|38.43|0
1629383100000|2021-08-19 14:25:00|38.41|38.41|38.41|38.41|38.41|38.41|38.41|38.41|0
1629383110000|2021-08-19 14:25:10|38.36|38.36|38.4|38.4|38.4|38.4|38.36|38.36|0
1629383120000|2021-08-19 14:25:20|38.43|38.43|38.47|38.47|38.47|38.47|38.43|38.43|0
1629383130000|2021-08-19 14:25:30|38.45|38.45|38.42|38.42|38.45|38.45|38.42|38.42|0
1629383140000|2021-08-19 14:25:40|38.46|38.46|38.42|38.42|38.46|38.46|38.42|38.42|0
1629383150000|2021-08-19 14:25:50|38.4|38.4|38.4|38.4|38.4|38.4|38.4|38.4|0
1629383160000|2021-08-19 14:26:00|38.43|38.43|38.36|38.36|38.43|38.43|38.36|38.36|0
1629383170000|2021-08-19 14:26:10|38.31|38.31|38.3|38.3|38.31|38.31|38.3|38.3|0
1629383180000|2021-08-19 14:26:20|38.32|38.32|38.32|38.32|38.32|38.32|38.32|38.32|0
1629383190000|2021-08-19 14:26:30|38.29|38.29|38.07|38.07|38.29|38.29|38.07|38.07|0
1629383200000|2021-08-19 14:26:40|38.13|38.13|38.18|38.18|38.18|38.18|38.13|38.13|0
1629383210000|2021-08-19 14:26:50|38.21|38.21|38.19|38.19|38.21|38.21|38.19|38.19|0
1629383220000|2021-08-19 14:27:00|38.22|38.22|38.12|38.12|38.22|38.22|38.12|38.12|0
1629383230000|2021-08-19 14:27:10|38.14|38.14|38.19|38.19|38.19|38.19|38.14|38.14|0
1629383240000|2021-08-19 14:27:20|38.18|38.18|38.14|38.14|38.18|38.18|38.14|38.14|0
1629383250000|2021-08-19 14:27:30|38.24|38.24|38.29|38.29|38.29|38.29|38.24|38.24|0
1629383260000|2021-08-19 14:27:40|38.25|38.25|38.24|38.24|38.25|38.25|38.24|38.24|0
1629383270000|2021-08-19 14:27:50|38.27|38.27|38.27|38.27|38.27|38.27|38.27|38.27|0
1629383280000|2021-08-19 14:28:00|38.31|38.31|38.25|38.25|38.31|38.31|38.25|38.25|0
1629383290000|2021-08-19 14:28:10|38.36|38.36|38.19|38.19|38.36|38.36|38.19|38.19|0
1629383300000|2021-08-19 14:28:20|38.2|38.2|38.26|38.26|38.26|38.26|38.2|38.2|0
1629383310000|2021-08-19 14:28:30|38.19|38.19|38.15|38.15|38.19|38.19|38.15|38.15|0
1629383320000|2021-08-19 14:28:40|38.12|38.12|38.19|38.19|38.19|38.19|38.12|38.12|0
1629383330000|2021-08-19 14:28:50|38.18|38.18|38.22|38.22|38.22|38.22|38.18|38.18|0
1629383340000|2021-08-19 14:29:00|38.27|38.27|38.2|38.2|38.27|38.27|38.2|38.2|0
1629383350000|2021-08-19 14:29:10|38.19|38.19|38.21|38.21|38.21|38.21|38.19|38.19|0
1629383360000|2021-08-19 14:29:20|38.12|38.12|38.13|38.13|38.13|38.13|38.12|38.12|0
1629383370000|2021-08-19 14:29:30|38.19|38.19|38.22|38.22|38.22|38.22|38.19|38.19|0
1629383380000|2021-08-19 14:29:40|38.17|38.17|38.14|38.14|38.17|38.17|38.14|38.14|0
1629383390000|2021-08-19 14:29:50|38.22|38.22|38.23|38.23|38.23|38.23|38.22|38.22|0
1629383400000|2021-08-19 14:30:00|38.19|38.19|38.17|38.17|38.19|38.19|38.17|38.17|0
1629383410000|2021-08-19 14:30:10|38.21|38.21|38.23|38.23|38.23|38.23|38.21|38.21|0
1629383420000|2021-08-19 14:30:20|38.22|38.22|38.23|38.23|38.23|38.23|38.22|38.22|0
1629383430000|2021-08-19 14:30:30|38.42|38.42|38.32|38.32|38.42|38.42|38.32|38.32|0
1629383440000|2021-08-19 14:30:40|38.42|38.42|38.36|38.36|38.42|38.42|38.36|38.36|0
1629383450000|2021-08-19 14:30:50|38.23|38.23|38.32|38.32|38.32|38.32|38.23|38.23|0
1629383460000|2021-08-19 14:31:00|38.35|38.35|38.36|38.36|38.36|38.36|38.35|38.35|0
1629383470000|2021-08-19 14:31:10|38.32|38.32|38.34|38.34|38.34|38.34|38.32|38.32|0
1629383480000|2021-08-19 14:31:20|38.27|38.27|38.36|38.36|38.36|38.36|38.27|38.27|0
1629383490000|2021-08-19 14:31:30|38.34|38.34|38.34|38.34|38.34|38.34|38.34|38.34|0
1629383500000|2021-08-19 14:31:40|38.28|38.28|38.33|38.33|38.33|38.33|38.28|38.28|0
1629383510000|2021-08-19 14:31:50|38.34|38.34|38.32|38.32|38.34|38.34|38.32|38.32|0
1629383520000|2021-08-19 14:32:00|38.37|38.37|38.37|38.37|38.37|38.37|38.37|38.37|0
1629383530000|2021-08-19 14:32:10|38.44|38.44|38.44|38.44|38.44|38.44|38.44|38.44|0
1629383540000|2021-08-19 14:32:20|38.43|38.43|38.41|38.41|38.43|38.43|38.41|38.41|0
1629383550000|2021-08-19 14:32:30|38.4|38.4|38.37|38.37|38.4|38.4|38.37|38.37|0
1629383560000|2021-08-19 14:32:40|38.38|38.38|38.33|38.33|38.38|38.38|38.33|38.33|0
1629383570000|2021-08-19 14:32:50|38.31|38.31|38.3|38.3|38.31|38.31|38.3|38.3|0
1629383580000|2021-08-19 14:33:00|38.23|38.23|38.23|38.23|38.23|38.23|38.23|38.23|0
1629383590000|2021-08-19 14:33:10|38.2|38.2|38.25|38.25|38.25|38.25|38.2|38.2|0
1629383600000|2021-08-19 14:33:20|38.26|38.26|38.22|38.22|38.26|38.26|38.22|38.22|0
1629383610000|2021-08-19 14:33:30|38.37|38.37|38.47|38.47|38.47|38.47|38.37|38.37|0
1629383620000|2021-08-19 14:33:40|38.44|38.44|38.48|38.48|38.48|38.48|38.44|38.44|0
1629383630000|2021-08-19 14:33:50|38.55|38.55|38.29|38.29|38.55|38.55|38.29|38.29|0
1629383640000|2021-08-19 14:34:00|38.53|38.53|38.34|38.34|38.53|38.53|38.34|38.34|0
1629383650000|2021-08-19 14:34:10|38.47|38.47|38.42|38.42|38.47|38.47|38.42|38.42|0
1629383660000|2021-08-19 14:34:20|38.41|38.41|38.36|38.36|38.41|38.41|38.36|38.36|0
1629383670000|2021-08-19 14:34:30|38.44|38.44|38.43|38.43|38.44|38.44|38.43|38.43|0
1629383680000|2021-08-19 14:34:40|38.47|38.47|38.52|38.52|38.52|38.52|38.47|38.47|0
1629383690000|2021-08-19 14:34:50|38.4|38.4|38.46|38.46|38.46|38.46|38.4|38.4|0
1629383700000|2021-08-19 14:35:00|38.48|38.48|38.51|38.51|38.51|38.51|38.48|38.48|0
1629383710000|2021-08-19 14:35:10|38.58|38.58|38.53|38.53|38.58|38.58|38.53|38.53|0
1629383720000|2021-08-19 14:35:20|38.51|38.51|38.52|38.52|38.52|38.52|38.51|38.51|0
1629383730000|2021-08-19 14:35:30|38.48|38.48|38.37|38.37|38.48|38.48|38.37|38.37|0
1629383740000|2021-08-19 14:35:40|38.42|38.42|38.37|38.37|38.42|38.42|38.37|38.37|0
1629383750000|2021-08-19 14:35:50|38.42|38.42|38.42|38.42|38.42|38.42|38.42|38.42|0
1629383760000|2021-08-19 14:36:00|38.4|38.4|38.28|38.28|38.4|38.4|38.28|38.28|0
1629383770000|2021-08-19 14:36:10|38.32|38.32|38.27|38.27|38.32|38.32|38.27|38.27|0
1629383780000|2021-08-19 14:36:20|38.26|38.26|38.21|38.21|38.26|38.26|38.21|38.21|0
1629383790000|2021-08-19 14:36:30|38.2|38.2|38.32|38.32|38.32|38.32|38.2|38.2|0
1629383800000|2021-08-19 14:36:40|38.34|38.34|38.34|38.34|38.34|38.34|38.34|38.34|0
1629383810000|2021-08-19 14:36:50|38.38|38.38|38.36|38.36|38.38|38.38|38.36|38.36|0
1629383820000|2021-08-19 14:37:00|38.35|38.35|38.29|38.29|38.35|38.35|38.29|38.29|0
1629383830000|2021-08-19 14:37:10|38.27|38.27|38.3|38.3|38.3|38.3|38.27|38.27|0
1629383840000|2021-08-19 14:37:20|38.29|38.29|38.3|38.3|38.3|38.3|38.29|38.29|0
1629383850000|2021-08-19 14:37:30|38.13|38.13|38.15|38.15|38.15|38.15|38.13|38.13|0
1629383860000|2021-08-19 14:37:40|38.19|38.19|38.19|38.19|38.19|38.19|38.19|38.19|0
1629383870000|2021-08-19 14:37:50|38.18|38.18|38.23|38.23|38.23|38.23|38.18|38.18|0
1629383890000|2021-08-19 14:38:10|38.18|38.18|38.15|38.15|38.18|38.18|38.15|38.15|0
1629383900000|2021-08-19 14:38:20|38.03|38.03|38.08|38.08|38.08|38.08|38.03|38.03|0
1629383910000|2021-08-19 14:38:30|38.11|38.11|38.08|38.08|38.11|38.11|38.08|38.08|0
1629383920000|2021-08-19 14:38:40|38.06|38.06|38.12|38.12|38.12|38.12|38.06|38.06|0
1629383930000|2021-08-19 14:38:50|38.09|38.09|38.07|38.07|38.09|38.09|38.07|38.07|0
1629383940000|2021-08-19 14:39:00|38.09|38.09|38.08|38.08|38.09|38.09|38.08|38.08|0
1629383950000|2021-08-19 14:39:10|38.1|38.1|38.13|38.13|38.13|38.13|38.1|38.1|0
1629383960000|2021-08-19 14:39:20|38.15|38.15|38.16|38.16|38.16|38.16|38.15|38.15|0
1629383970000|2021-08-19 14:39:30|38.15|38.15|38.1|38.1|38.15|38.15|38.1|38.1|0
1629383980000|2021-08-19 14:39:40|38.11|38.11|38.26|38.26|38.26|38.26|38.11|38.11|0
1629383990000|2021-08-19 14:39:50|38.31|38.31|38.24|38.24|38.31|38.31|38.24|38.24|0
1629384000000|2021-08-19 14:40:00|38.26|38.26|38.2|38.2|38.26|38.26|38.2|38.2|0
1629384010000|2021-08-19 14:40:10|38.26|38.26|38.24|38.24|38.26|38.26|38.24|38.24|0
1629384020000|2021-08-19 14:40:20|38.11|38.11|38.15|38.15|38.15|38.15|38.11|38.11|0
1629384030000|2021-08-19 14:40:30|38.12|38.12|38.11|38.11|38.12|38.12|38.11|38.11|0
1629384040000|2021-08-19 14:40:40|38.19|38.19|38.19|38.19|38.19|38.19|38.19|38.19|0
1629384050000|2021-08-19 14:40:50|38.15|38.15|38.18|38.18|38.18|38.18|38.15|38.15|0
1629384060000|2021-08-19 14:41:00|38.25|38.25|38.23|38.23|38.25|38.25|38.23|38.23|0
1629384070000|2021-08-19 14:41:10|38.12|38.12|38.18|38.18|38.18|38.18|38.12|38.12|0
1629384080000|2021-08-19 14:41:20|38.17|38.17|38.17|38.17|38.17|38.17|38.17|38.17|0
1629384090000|2021-08-19 14:41:30|38.16|38.16|38.19|38.19|38.19|38.19|38.16|38.16|0
1629384100000|2021-08-19 14:41:40|38.12|38.12|38.07|38.07|38.12|38.12|38.07|38.07|0
1629384110000|2021-08-19 14:41:50|37.96|37.96|37.95|37.95|37.96|37.96|37.95|37.95|0
1629384120000|2021-08-19 14:42:00|37.91|37.91|37.91|37.91|37.91|37.91|37.91|37.91|0
1629384130000|2021-08-19 14:42:10|37.95|37.95|37.95|37.95|37.95|37.95|37.95|37.95|0
1629384140000|2021-08-19 14:42:20|37.86|37.86|37.9|37.9|37.9|37.9|37.86|37.86|0
1629384150000|2021-08-19 14:42:30|37.86|37.86|37.86|37.86|37.86|37.86|37.86|37.86|0
1629384160000|2021-08-19 14:42:40|37.79|37.79|37.82|37.82|37.82|37.82|37.79|37.79|0
1629384170000|2021-08-19 14:42:50|37.61|37.61|37.64|37.64|37.64|37.64|37.61|37.61|0
1629384180000|2021-08-19 14:43:00|37.71|37.71|37.81|37.81|37.81|37.81|37.71|37.71|0
1629384190000|2021-08-19 14:43:10|37.8|37.8|37.78|37.78|37.8|37.8|37.78|37.78|0
1629384200000|2021-08-19 14:43:20|37.76|37.76|37.79|37.79|37.79|37.79|37.76|37.76|0
1629384210000|2021-08-19 14:43:30|37.66|37.66|37.69|37.69|37.69|37.69|37.66|37.66|0
1629384220000|2021-08-19 14:43:40|37.66|37.66|37.71|37.71|37.71|37.71|37.66|37.66|0
1629384230000|2021-08-19 14:43:50|37.73|37.73|37.66|37.66|37.73|37.73|37.66|37.66|0
1629384240000|2021-08-19 14:44:00|37.68|37.68|37.81|37.81|37.81|37.81|37.68|37.68|0
1629384250000|2021-08-19 14:44:10|37.74|37.74|37.74|37.74|37.74|37.74|37.74|37.74|0
1629384260000|2021-08-19 14:44:20|37.76|37.76|37.76|37.76|37.76|37.76|37.76|37.76|0
1629384270000|2021-08-19 14:44:30|37.7|37.7|37.72|37.72|37.72|37.72|37.7|37.7|0
1629384280000|2021-08-19 14:44:40|37.77|37.77|37.76|37.76|37.77|37.77|37.76|37.76|0
1629384290000|2021-08-19 14:44:50|38.03|38.03|38.03|38.03|38.03|38.03|38.03|38.03|0
1629384300000|2021-08-19 14:45:00|37.79|37.79|37.94|37.94|37.94|37.94|37.79|37.79|0
1629384310000|2021-08-19 14:45:10|37.79|37.79|37.78|37.78|37.79|37.79|37.78|37.78|0
1629384320000|2021-08-19 14:45:20|37.91|37.91|37.89|37.89|37.91|37.91|37.89|37.89|0
1629384330000|2021-08-19 14:45:30|37.84|37.84|37.83|37.83|37.84|37.84|37.83|37.83|0
1629384340000|2021-08-19 14:45:40|37.79|37.79|37.86|37.86|37.86|37.86|37.79|37.79|0
1629384350000|2021-08-19 14:45:50|37.92|37.92|37.91|37.91|37.92|37.92|37.91|37.91|0
1629384360000|2021-08-19 14:46:00|37.94|37.94|37.84|37.84|37.94|37.94|37.84|37.84|0
1629384370000|2021-08-19 14:46:10|37.91|37.91|37.93|37.93|37.93|37.93|37.91|37.91|0
1629384380000|2021-08-19 14:46:20|37.86|37.86|37.85|37.85|37.86|37.86|37.85|37.85|0
1629384390000|2021-08-19 14:46:30|37.94|37.94|37.86|37.86|37.94|37.94|37.86|37.86|0
1629384400000|2021-08-19 14:46:40|37.85|37.85|37.85|37.85|37.85|37.85|37.85|37.85|0
1629384410000|2021-08-19 14:46:50|37.93|37.93|37.94|37.94|37.94|37.94|37.93|37.93|0
1629384420000|2021-08-19 14:47:00|37.91|37.91|37.88|37.88|37.91|37.91|37.88|37.88|0
1629384430000|2021-08-19 14:47:10|37.93|37.93|37.91|37.91|37.93|37.93|37.91|37.91|0
1629384440000|2021-08-19 14:47:20|37.84|37.84|37.86|37.86|37.86|37.86|37.84|37.84|0
1629384450000|2021-08-19 14:47:30|37.89|37.89|37.88|37.88|37.89|37.89|37.88|37.88|0
1629384460000|2021-08-19 14:47:40|37.84|37.84|37.84|37.84|37.84|37.84|37.84|37.84|0
1629384470000|2021-08-19 14:47:50|37.86|37.86|37.86|37.86|37.86|37.86|37.86|37.86|0
1629384480000|2021-08-19 14:48:00|37.87|37.87|37.82|37.82|37.87|37.87|37.82|37.82|0
1629384490000|2021-08-19 14:48:10|37.92|37.92|37.86|37.86|37.92|37.92|37.86|37.86|0
1629384500000|2021-08-19 14:48:20|37.88|37.88|37.88|37.88|37.88|37.88|37.88|37.88|0
1629384510000|2021-08-19 14:48:30|37.86|37.86|37.86|37.86|37.86|37.86|37.86|37.86|0
1629384520000|2021-08-19 14:48:40|37.88|37.88|37.88|37.88|37.88|37.88|37.88|37.88|0
1629384530000|2021-08-19 14:48:50|37.87|37.87|37.87|37.87|37.87|37.87|37.87|37.87|0
1629384540000|2021-08-19 14:49:00|37.94|37.94|37.97|37.97|37.97|37.97|37.94|37.94|0
1629384550000|2021-08-19 14:49:10|37.98|37.98|37.94|37.94|37.98|37.98|37.94|37.94|0
1629384560000|2021-08-19 14:49:20|37.96|37.96|37.96|37.96|37.96|37.96|37.96|37.96|0
1629384570000|2021-08-19 14:49:30|37.98|37.98|37.9|37.9|37.98|37.98|37.9|37.9|0
1629384580000|2021-08-19 14:49:40|37.92|37.92|37.91|37.91|37.92|37.92|37.91|37.91|0
1629384590000|2021-08-19 14:49:50|37.97|37.97|37.94|37.94|37.97|37.97|37.94|37.94|0
1629384600000|2021-08-19 14:50:00|37.9|37.9|37.9|37.9|37.9|37.9|37.9|37.9|0
1629384610000|2021-08-19 14:50:10|37.87|37.87|37.86|37.86|37.87|37.87|37.86|37.86|0
1629384620000|2021-08-19 14:50:20|37.88|37.88|37.73|37.73|37.88|37.88|37.73|37.73|0
1629384630000|2021-08-19 14:50:30|37.77|37.77|37.8|37.8|37.8|37.8|37.77|37.77|0
1629384640000|2021-08-19 14:50:40|37.77|37.77|37.81|37.81|37.81|37.81|37.77|37.77|0
1629384650000|2021-08-19 14:50:50|37.82|37.82|37.79|37.79|37.82|37.82|37.79|37.79|0
1629384660000|2021-08-19 14:51:00|37.83|37.83|37.9|37.9|37.9|37.9|37.83|37.83|0
1629384670000|2021-08-19 14:51:10|37.84|37.84|37.88|37.88|37.88|37.88|37.84|37.84|0
1629384680000|2021-08-19 14:51:20|37.87|37.87|37.87|37.87|37.87|37.87|37.87|37.87|0
1629384690000|2021-08-19 14:51:30|37.9|37.9|37.9|37.9|37.9|37.9|37.9|37.9|0
1629384700000|2021-08-19 14:51:40|37.85|37.85|37.84|37.84|37.85|37.85|37.84|37.84|0
1629384710000|2021-08-19 14:51:50|37.87|37.87|37.89|37.89|37.89|37.89|37.87|37.87|0
1629384720000|2021-08-19 14:52:00|37.93|37.93|37.93|37.93|37.93|37.93|37.93|37.93|0
1629384730000|2021-08-19 14:52:10|37.9|37.9|37.93|37.93|37.93|37.93|37.9|37.9|0
1629384740000|2021-08-19 14:52:20|37.86|37.86|37.86|37.86|37.86|37.86|37.86|37.86|0
1629384750000|2021-08-19 14:52:30|37.93|37.93|37.86|37.86|37.93|37.93|37.86|37.86|0
1629384770000|2021-08-19 14:52:50|37.88|37.88|37.81|37.81|37.88|37.88|37.81|37.81|0
1629384780000|2021-08-19 14:53:00|37.83|37.83|37.82|37.82|37.83|37.83|37.82|37.82|0
1629384790000|2021-08-19 14:53:10|37.83|37.83|37.83|37.83|37.83|37.83|37.83|37.83|0
1629384800000|2021-08-19 14:53:20|37.79|37.79|37.83|37.83|37.83|37.83|37.79|37.79|0
1629384810000|2021-08-19 14:53:30|37.78|37.78|37.79|37.79|37.79|37.79|37.78|37.78|0
1629384820000|2021-08-19 14:53:40|37.77|37.77|37.77|37.77|37.77|37.77|37.77|37.77|0
1629384830000|2021-08-19 14:53:50|37.78|37.78|37.8|37.8|37.8|37.8|37.78|37.78|0
1629384840000|2021-08-19 14:54:00|37.77|37.77|37.77|37.77|37.77|37.77|37.77|37.77|0
1629384860000|2021-08-19 14:54:20|37.81|37.81|37.79|37.79|37.81|37.81|37.79|37.79|0
1629384870000|2021-08-19 14:54:30|37.8|37.8|37.79|37.79|37.8|37.8|37.79|37.79|0
1629384880000|2021-08-19 14:54:40|37.84|37.84|37.86|37.86|37.86|37.86|37.84|37.84|0
1629384890000|2021-08-19 14:54:50|37.85|37.85|37.87|37.87|37.87|37.87|37.85|37.85|0
1629384900000|2021-08-19 14:55:00|37.94|37.94|37.96|37.96|37.96|37.96|37.94|37.94|0
1629384910000|2021-08-19 14:55:10|37.94|37.94|37.93|37.93|37.94|37.94|37.93|37.93|0
1629384920000|2021-08-19 14:55:20|38.02|38.02|37.99|37.99|38.02|38.02|37.99|37.99|0
1629384930000|2021-08-19 14:55:30|38.01|38.01|38.02|38.02|38.02|38.02|38.01|38.01|0
1629384940000|2021-08-19 14:55:40|37.94|37.94|38.06|38.06|38.06|38.06|37.94|37.94|0
1629384950000|2021-08-19 14:55:50|38|38|38.02|38.02|38.02|38.02|38|38|0
1629384960000|2021-08-19 14:56:00|38.05|38.05|38.05|38.05|38.05|38.05|38.05|38.05|0
1629384970000|2021-08-19 14:56:10|38.04|38.04|37.94|37.94|38.04|38.04|37.94|37.94|0
1629384980000|2021-08-19 14:56:20|38.02|38.02|38.02|38.02|38.02|38.02|38.02|38.02|0
1629384990000|2021-08-19 14:56:30|37.94|37.94|37.91|37.91|37.94|37.94|37.91|37.91|0
1629385000000|2021-08-19 14:56:40|37.96|37.96|38.01|38.01|38.01|38.01|37.96|37.96|0
1629385010000|2021-08-19 14:56:50|37.96|37.96|37.9|37.9|37.96|37.96|37.9|37.9|0
1629385020000|2021-08-19 14:57:00|37.93|37.93|37.93|37.93|37.93|37.93|37.93|37.93|0
1629385030000|2021-08-19 14:57:10|38.01|38.01|38.01|38.01|38.01|38.01|38.01|38.01|0
1629385040000|2021-08-19 14:57:20|37.93|37.93|37.95|37.95|37.95|37.95|37.93|37.93|0
1629385050000|2021-08-19 14:57:30|37.97|37.97|37.93|37.93|37.97|37.97|37.93|37.93|0
1629385060000|2021-08-19 14:57:40|37.97|37.97|37.93|37.93|37.97|37.97|37.93|37.93|0
1629385070000|2021-08-19 14:57:50|38.01|38.01|38.01|38.01|38.01|38.01|38.01|38.01|0
1629385080000|2021-08-19 14:58:00|37.96|37.96|37.99|37.99|37.99|37.99|37.96|37.96|0
1629385090000|2021-08-19 14:58:10|38.01|38.01|37.96|37.96|38.01|38.01|37.96|37.96|0
1629385100000|2021-08-19 14:58:20|38.01|38.01|38.04|38.04|38.04|38.04|38.01|38.01|0
1629385110000|2021-08-19 14:58:30|38.11|38.11|38.1|38.1|38.11|38.11|38.1|38.1|0
1629385120000|2021-08-19 14:58:40|38.19|38.19|38.19|38.19|38.19|38.19|38.19|38.19|0
1629385130000|2021-08-19 14:58:50|38.14|38.14|38.15|38.15|38.15|38.15|38.14|38.14|0
1629385140000|2021-08-19 14:59:00|38.09|38.09|38.08|38.08|38.09|38.09|38.08|38.08|0
1629385150000|2021-08-19 14:59:10|38.03|38.03|38.12|38.12|38.12|38.12|38.03|38.03|0
1629385160000|2021-08-19 14:59:20|38.07|38.07|38.15|38.15|38.15|38.15|38.07|38.07|0
1629385170000|2021-08-19 14:59:30|38.1|38.1|38.07|38.07|38.1|38.1|38.07|38.07|0
1629385180000|2021-08-19 14:59:40|38.04|38.04|38.07|38.07|38.07|38.07|38.04|38.04|0
1629385190000|2021-08-19 14:59:50|38.01|38.01|38.02|38.02|38.02|38.02|38.01|38.01|0
1629385200000|2021-08-19 15:00:00|38.07|38.07|38.04|38.04|38.07|38.07|38.04|38.04|0
1629385210000|2021-08-19 15:00:10|38.07|38.07|38.04|38.04|38.07|38.07|38.04|38.04|0
1629385220000|2021-08-19 15:00:20|38.03|38.03|38.03|38.03|38.03|38.03|38.03|38.03|0
1629385230000|2021-08-19 15:00:30|38.04|38.04|38.04|38.04|38.04|38.04|38.04|38.04|0
1629385240000|2021-08-19 15:00:40|38.02|38.02|38.15|38.15|38.15|38.15|38.02|38.02|0
1629385250000|2021-08-19 15:00:50|38.07|38.07|38.07|38.07|38.07|38.07|38.07|38.07|0
1629385260000|2021-08-19 15:01:00|38.09|38.09|38.1|38.1|38.1|38.1|38.09|38.09|0
1629385270000|2021-08-19 15:01:10|38.08|38.08|38.02|38.02|38.08|38.08|38.02|38.02|0
1629385280000|2021-08-19 15:01:20|38.07|38.07|38.07|38.07|38.07|38.07|38.07|38.07|0
1629385300000|2021-08-19 15:01:40|38.04|38.04|38.02|38.02|38.04|38.04|38.02|38.02|0
1629385310000|2021-08-19 15:01:50|38.03|38.03|38.03|38.03|38.03|38.03|38.03|38.03|0
1629385320000|2021-08-19 15:02:00|38.04|38.04|38.04|38.04|38.04|38.04|38.04|38.04|0
1629385330000|2021-08-19 15:02:10|38.07|38.07|38.03|38.03|38.07|38.07|38.03|38.03|0
1629385350000|2021-08-19 15:02:30|38.02|38.02|38.02|38.02|38.02|38.02|38.02|38.02|0
1629385360000|2021-08-19 15:02:40|38.07|38.07|38.02|38.02|38.07|38.07|38.02|38.02|0
1629385370000|2021-08-19 15:02:50|38.03|38.03|38.02|38.02|38.03|38.03|38.02|38.02|0
1629385380000|2021-08-19 15:03:00|38.06|38.06|38.06|38.06|38.06|38.06|38.06|38.06|0
1629385390000|2021-08-19 15:03:10|38.04|38.04|37.99|37.99|38.04|38.04|37.99|37.99|0
1629385400000|2021-08-19 15:03:20|38.03|38.03|38.01|38.01|38.03|38.03|38.01|38.01|0
1629385410000|2021-08-19 15:03:30|37.95|37.95|37.93|37.93|37.95|37.95|37.93|37.93|0
1629385420000|2021-08-19 15:03:40|38|38|37.92|37.92|38|38|37.92|37.92|0
1629385430000|2021-08-19 15:03:50|37.89|37.89|37.86|37.86|37.89|37.89|37.86|37.86|0
1629385450000|2021-08-19 15:04:10|37.87|37.87|37.87|37.87|37.87|37.87|37.87|37.87|0
1629385460000|2021-08-19 15:04:20|37.86|37.86|37.89|37.89|37.89|37.89|37.86|37.86|0
1629385470000|2021-08-19 15:04:30|37.9|37.9|37.8|37.8|37.9|37.9|37.8|37.8|0
1629385480000|2021-08-19 15:04:40|37.84|37.84|37.86|37.86|37.86|37.86|37.84|37.84|0
1629385490000|2021-08-19 15:04:50|37.81|37.81|37.84|37.84|37.84|37.84|37.81|37.81|0
1629385500000|2021-08-19 15:05:00|37.86|37.86|37.85|37.85|37.86|37.86|37.85|37.85|0
1629385510000|2021-08-19 15:05:10|37.86|37.86|37.86|37.86|37.86|37.86|37.86|37.86|0
1629385520000|2021-08-19 15:05:20|37.89|37.89|37.86|37.86|37.89|37.89|37.86|37.86|0
1629385530000|2021-08-19 15:05:30|37.85|37.85|37.9|37.9|37.9|37.9|37.85|37.85|0
1629385540000|2021-08-19 15:05:40|37.91|37.91|37.91|37.91|37.91|37.91|37.91|37.91|0
1629385550000|2021-08-19 15:05:50|37.94|37.94|37.95|37.95|37.95|37.95|37.94|37.94|0
1629385560000|2021-08-19 15:06:00|37.91|37.91|37.81|37.81|37.91|37.91|37.81|37.81|0
1629385570000|2021-08-19 15:06:10|37.82|37.82|37.84|37.84|37.84|37.84|37.82|37.82|0
1629385580000|2021-08-19 15:06:20|37.83|37.83|37.84|37.84|37.84|37.84|37.83|37.83|0
1629385590000|2021-08-19 15:06:30|37.89|37.89|37.89|37.89|37.89|37.89|37.89|37.89|0
1629385600000|2021-08-19 15:06:40|37.88|37.88|37.88|37.88|37.88|37.88|37.88|37.88|0
1629385610000|2021-08-19 15:06:50|37.82|37.82|37.88|37.88|37.88|37.88|37.82|37.82|0
1629385620000|2021-08-19 15:07:00|37.91|37.91|37.88|37.88|37.91|37.91|37.88|37.88|0
1629385630000|2021-08-19 15:07:10|37.92|37.92|37.94|37.94|37.94|37.94|37.92|37.92|0
1629385640000|2021-08-19 15:07:20|37.91|37.91|37.86|37.86|37.91|37.91|37.86|37.86|0
1629385650000|2021-08-19 15:07:30|37.9|37.9|37.9|37.9|37.9|37.9|37.9|37.9|0
1629385660000|2021-08-19 15:07:40|37.89|37.89|37.89|37.89|37.89|37.89|37.89|37.89|0
1629385670000|2021-08-19 15:07:50|37.87|37.87|37.87|37.87|37.87|37.87|37.87|37.87|0
1629385680000|2021-08-19 15:08:00|37.89|37.89|37.87|37.87|37.89|37.89|37.87|37.87|0
1629385690000|2021-08-19 15:08:10|37.84|37.84|37.81|37.81|37.84|37.84|37.81|37.81|0
1629385700000|2021-08-19 15:08:20|37.83|37.83|37.83|37.83|37.83|37.83|37.83|37.83|0
1629385710000|2021-08-19 15:08:30|37.81|37.81|37.8|37.8|37.81|37.81|37.8|37.8|0
1629385720000|2021-08-19 15:08:40|37.77|37.77|37.77|37.77|37.77|37.77|37.77|37.77|0
1629385730000|2021-08-19 15:08:50|37.79|37.79|37.79|37.79|37.79|37.79|37.79|37.79|0
1629385740000|2021-08-19 15:09:00|37.77|37.77|37.78|37.78|37.78|37.78|37.77|37.77|0
1629385750000|2021-08-19 15:09:10|37.69|37.69|37.7|37.7|37.7|37.7|37.69|37.69|0
1629385760000|2021-08-19 15:09:20|37.71|37.71|37.76|37.76|37.76|37.76|37.71|37.71|0
1629385770000|2021-08-19 15:09:30|37.67|37.67|37.65|37.65|37.67|37.67|37.65|37.65|0
1629385780000|2021-08-19 15:09:40|37.66|37.66|37.65|37.65|37.66|37.66|37.65|37.65|0
1629385790000|2021-08-19 15:09:50|37.67|37.67|37.67|37.67|37.67|37.67|37.67|37.67|0
1629385800000|2021-08-19 15:10:00|37.72|37.72|37.72|37.72|37.72|37.72|37.72|37.72|0
1629385810000|2021-08-19 15:10:10|37.75|37.75|37.75|37.75|37.75|37.75|37.75|37.75|0
1629385820000|2021-08-19 15:10:20|37.77|37.77|37.81|37.81|37.81|37.81|37.77|37.77|0
1629385830000|2021-08-19 15:10:30|37.75|37.75|37.73|37.73|37.75|37.75|37.73|37.73|0
1629385840000|2021-08-19 15:10:40|37.75|37.75|37.72|37.72|37.75|37.75|37.72|37.72|0
1629385850000|2021-08-19 15:10:50|37.75|37.75|37.73|37.73|37.75|37.75|37.73|37.73|0
1629385860000|2021-08-19 15:11:00|37.72|37.72|37.72|37.72|37.72|37.72|37.72|37.72|0
1629385870000|2021-08-19 15:11:10|37.75|37.75|37.71|37.71|37.75|37.75|37.71|37.71|0
1629385880000|2021-08-19 15:11:20|37.79|37.79|37.77|37.77|37.79|37.79|37.77|37.77|0
1629385890000|2021-08-19 15:11:30|37.79|37.79|37.81|37.81|37.81|37.81|37.79|37.79|0
1629385900000|2021-08-19 15:11:40|37.75|37.75|37.74|37.74|37.75|37.75|37.74|37.74|0
1629385910000|2021-08-19 15:11:50|37.71|37.71|37.68|37.68|37.71|37.71|37.68|37.68|0
1629385920000|2021-08-19 15:12:00|37.7|37.7|37.68|37.68|37.7|37.7|37.68|37.68|0
1629385930000|2021-08-19 15:12:10|37.67|37.67|37.73|37.73|37.73|37.73|37.67|37.67|0
1629385940000|2021-08-19 15:12:20|37.7|37.7|37.73|37.73|37.73|37.73|37.7|37.7|0
1629385950000|2021-08-19 15:12:30|37.68|37.68|37.73|37.73|37.73|37.73|37.68|37.68|0
1629385960000|2021-08-19 15:12:40|37.68|37.68|37.7|37.7|37.7|37.7|37.68|37.68|0
1629385970000|2021-08-19 15:12:50|37.69|37.69|37.67|37.67|37.69|37.69|37.67|37.67|0
1629385980000|2021-08-19 15:13:00|37.71|37.71|37.68|37.68|37.71|37.71|37.68|37.68|0
1629385990000|2021-08-19 15:13:10|37.65|37.65|37.67|37.67|37.67|37.67|37.65|37.65|0
1629386000000|2021-08-19 15:13:20|37.63|37.63|37.67|37.67|37.67|37.67|37.63|37.63|0
1629386010000|2021-08-19 15:13:30|37.65|37.65|37.63|37.63|37.65|37.65|37.63|37.63|0
1629386020000|2021-08-19 15:13:40|37.69|37.69|37.63|37.63|37.69|37.69|37.63|37.63|0
1629386030000|2021-08-19 15:13:50|37.64|37.64|37.68|37.68|37.68|37.68|37.64|37.64|0
1629386040000|2021-08-19 15:14:00|37.63|37.63|37.66|37.66|37.66|37.66|37.63|37.63|0
1629386050000|2021-08-19 15:14:10|37.64|37.64|37.64|37.64|37.64|37.64|37.64|37.64|0
1629386060000|2021-08-19 15:14:20|37.66|37.66|37.72|37.72|37.72|37.72|37.66|37.66|0
1629386080000|2021-08-19 15:14:40|37.74|37.74|37.75|37.75|37.75|37.75|37.74|37.74|0
1629386090000|2021-08-19 15:14:50|37.81|37.81|37.75|37.75|37.81|37.81|37.75|37.75|0
1629386100000|2021-08-19 15:15:00|37.74|37.74|37.8|37.8|37.8|37.8|37.74|37.74|0
1629386110000|2021-08-19 15:15:10|37.78|37.78|37.78|37.78|37.78|37.78|37.78|37.78|0
1629386120000|2021-08-19 15:15:20|37.74|37.74|37.74|37.74|37.74|37.74|37.74|37.74|0
1629386130000|2021-08-19 15:15:30|37.76|37.76|37.76|37.76|37.76|37.76|37.76|37.76|0
1629386150000|2021-08-19 15:15:50|37.74|37.74|37.76|37.76|37.76|37.76|37.74|37.74|0
1629386160000|2021-08-19 15:16:00|37.82|37.82|37.81|37.81|37.82|37.82|37.81|37.81|0
1629386170000|2021-08-19 15:16:10|37.87|37.87|37.82|37.82|37.87|37.87|37.82|37.82|0
1629386180000|2021-08-19 15:16:20|37.9|37.9|37.86|37.86|37.9|37.9|37.86|37.86|0
1629386190000|2021-08-19 15:16:30|38.02|38.02|37.97|37.97|38.02|38.02|37.97|37.97|0
1629386200000|2021-08-19 15:16:40|37.95|37.95|37.96|37.96|37.96|37.96|37.95|37.95|0
1629386210000|2021-08-19 15:16:50|37.9|37.9|37.95|37.95|37.95|37.95|37.9|37.9|0
1629386220000|2021-08-19 15:17:00|37.94|37.94|37.94|37.94|37.94|37.94|37.94|37.94|0
1629386230000|2021-08-19 15:17:10|37.97|37.97|37.94|37.94|37.97|37.97|37.94|37.94|0
1629386240000|2021-08-19 15:17:20|37.91|37.91|37.91|37.91|37.91|37.91|37.91|37.91|0
1629386250000|2021-08-19 15:17:30|37.81|37.81|37.91|37.91|37.91|37.91|37.81|37.81|0
1629386260000|2021-08-19 15:17:40|37.87|37.87|37.87|37.87|37.87|37.87|37.87|37.87|0
1629386270000|2021-08-19 15:17:50|37.89|37.89|37.89|37.89|37.89|37.89|37.89|37.89|0
1629386290000|2021-08-19 15:18:10|37.86|37.86|37.9|37.9|37.9|37.9|37.86|37.86|0
1629386310000|2021-08-19 15:18:30|37.88|37.88|37.91|37.91|37.91|37.91|37.88|37.88|0
1629386320000|2021-08-19 15:18:40|37.9|37.9|37.93|37.93|37.93|37.93|37.9|37.9|0
1629386330000|2021-08-19 15:18:50|37.94|37.94|37.92|37.92|37.94|37.94|37.92|37.92|0
1629386340000|2021-08-19 15:19:00|37.93|37.93|37.93|37.93|37.93|37.93|37.93|37.93|0
1629386350000|2021-08-19 15:19:10|37.92|37.92|37.94|37.94|37.94|37.94|37.92|37.92|0
1629386380000|2021-08-19 15:19:40|37.97|37.97|37.97|37.97|37.97|37.97|37.97|37.97|0
1629386390000|2021-08-19 15:19:50|37.98|37.98|37.95|37.95|37.98|37.98|37.95|37.95|0
1629386400000|2021-08-19 15:20:00|37.93|37.93|37.93|37.93|37.93|37.93|37.93|37.93|0
1629386410000|2021-08-19 15:20:10|37.97|37.97|37.91|37.91|37.97|37.97|37.91|37.91|0
1629386420000|2021-08-19 15:20:20|37.94|37.94|38.02|38.02|38.02|38.02|37.94|37.94|0
1629386430000|2021-08-19 15:20:30|37.96|37.96|37.99|37.99|37.99|37.99|37.96|37.96|0
1629386440000|2021-08-19 15:20:40|37.98|37.98|38.02|38.02|38.02|38.02|37.98|37.98|0
1629386450000|2021-08-19 15:20:50|38.01|38.01|38.01|38.01|38.01|38.01|38.01|38.01|0
1629386460000|2021-08-19 15:21:00|37.98|37.98|38.02|38.02|38.02|38.02|37.98|37.98|0
1629386470000|2021-08-19 15:21:10|38.01|38.01|37.98|37.98|38.01|38.01|37.98|37.98|0
1629386480000|2021-08-19 15:21:20|37.96|37.96|37.94|37.94|37.96|37.96|37.94|37.94|0
1629386490000|2021-08-19 15:21:30|37.91|37.91|37.91|37.91|37.91|37.91|37.91|37.91|0
1629386500000|2021-08-19 15:21:40|37.89|37.89|37.94|37.94|37.94|37.94|37.89|37.89|0
1629386510000|2021-08-19 15:21:50|37.93|37.93|37.97|37.97|37.97|37.97|37.93|37.93|0
1629386520000|2021-08-19 15:22:00|37.94|37.94|37.96|37.96|37.96|37.96|37.94|37.94|0
1629386540000|2021-08-19 15:22:20|37.98|37.98|37.96|37.96|37.98|37.98|37.96|37.96|0
1629386560000|2021-08-19 15:22:40|37.95|37.95|37.95|37.95|37.95|37.95|37.95|37.95|0
1629386570000|2021-08-19 15:22:50|37.91|37.91|37.92|37.92|37.92|37.92|37.91|37.91|0
1629386580000|2021-08-19 15:23:00|37.86|37.86|37.88|37.88|37.88|37.88|37.86|37.86|0
1629386590000|2021-08-19 15:23:10|37.87|37.87|37.81|37.81|37.87|37.87|37.81|37.81|0
1629386610000|2021-08-19 15:23:30|37.84|37.84|37.88|37.88|37.88|37.88|37.84|37.84|0
1629386620000|2021-08-19 15:23:40|37.81|37.81|37.89|37.89|37.89|37.89|37.81|37.81|0
1629386630000|2021-08-19 15:23:50|37.86|37.86|37.83|37.83|37.86|37.86|37.83|37.83|0
1629386640000|2021-08-19 15:24:00|37.87|37.87|37.87|37.87|37.87|37.87|37.87|37.87|0
1629386650000|2021-08-19 15:24:10|37.71|37.71|37.76|37.76|37.76|37.76|37.71|37.71|0
1629386660000|2021-08-19 15:24:20|37.71|37.71|37.71|37.71|37.71|37.71|37.71|37.71|0
1629386670000|2021-08-19 15:24:30|37.73|37.73|37.77|37.77|37.77|37.77|37.73|37.73|0
1629386680000|2021-08-19 15:24:40|37.71|37.71|37.77|37.77|37.77|37.77|37.71|37.71|0
1629386690000|2021-08-19 15:24:50|37.74|37.74|37.71|37.71|37.74|37.74|37.71|37.71|0
1629386700000|2021-08-19 15:25:00|37.74|37.74|37.74|37.74|37.74|37.74|37.74|37.74|0
1629386710000|2021-08-19 15:25:10|37.76|37.76|37.79|37.79|37.79|37.79|37.76|37.76|0
1629386720000|2021-08-19 15:25:20|37.78|37.78|37.78|37.78|37.78|37.78|37.78|37.78|0
1629386730000|2021-08-19 15:25:30|37.81|37.81|37.81|37.81|37.81|37.81|37.81|37.81|0
1629386740000|2021-08-19 15:25:40|37.78|37.78|37.76|37.76|37.78|37.78|37.76|37.76|0
1629386750000|2021-08-19 15:25:50|37.81|37.81|37.76|37.76|37.81|37.81|37.76|37.76|0
1629386770000|2021-08-19 15:26:10|37.78|37.78|37.71|37.71|37.78|37.78|37.71|37.71|0
1629386780000|2021-08-19 15:26:20|37.74|37.74|37.75|37.75|37.75|37.75|37.74|37.74|0
1629386790000|2021-08-19 15:26:30|37.69|37.69|37.71|37.71|37.71|37.71|37.69|37.69|0
1629386800000|2021-08-19 15:26:40|37.7|37.7|37.7|37.7|37.7|37.7|37.7|37.7|0
1629386810000|2021-08-19 15:26:50|37.71|37.71|37.75|37.75|37.75|37.75|37.71|37.71|0
1629386820000|2021-08-19 15:27:00|37.8|37.8|37.77|37.77|37.8|37.8|37.77|37.77|0
1629386830000|2021-08-19 15:27:10|37.76|37.76|37.77|37.77|37.77|37.77|37.76|37.76|0
1629386840000|2021-08-19 15:27:20|37.79|37.79|37.8|37.8|37.8|37.8|37.79|37.79|0
1629386850000|2021-08-19 15:27:30|37.81|37.81|37.77|37.77|37.81|37.81|37.77|37.77|0
1629386860000|2021-08-19 15:27:40|37.78|37.78|37.81|37.81|37.81|37.81|37.78|37.78|0
1629386870000|2021-08-19 15:27:50|37.76|37.76|37.76|37.76|37.76|37.76|37.76|37.76|0
1629386880000|2021-08-19 15:28:00|37.73|37.73|37.77|37.77|37.77|37.77|37.73|37.73|0
1629386890000|2021-08-19 15:28:10|37.81|37.81|37.73|37.73|37.81|37.81|37.73|37.73|0
1629386900000|2021-08-19 15:28:20|37.81|37.81|37.81|37.81|37.81|37.81|37.81|37.81|0
1629386910000|2021-08-19 15:28:30|37.76|37.76|37.76|37.76|37.76|37.76|37.76|37.76|0
1629386920000|2021-08-19 15:28:40|37.81|37.81|37.8|37.8|37.81|37.81|37.8|37.8|0
1629386930000|2021-08-19 15:28:50|37.79|37.79|37.8|37.8|37.8|37.8|37.79|37.79|0
1629386940000|2021-08-19 15:29:00|37.81|37.81|37.74|37.74|37.81|37.81|37.74|37.74|0
1629386950000|2021-08-19 15:29:10|37.79|37.79|37.73|37.73|37.79|37.79|37.73|37.73|0
1629386960000|2021-08-19 15:29:20|37.76|37.76|37.8|37.8|37.8|37.8|37.76|37.76|0
1629386970000|2021-08-19 15:29:30|37.71|37.71|37.75|37.75|37.75|37.75|37.71|37.71|0
1629386980000|2021-08-19 15:29:40|37.72|37.72|37.73|37.73|37.73|37.73|37.72|37.72|0
1629386990000|2021-08-19 15:29:50|37.78|37.78|37.79|37.79|37.79|37.79|37.78|37.78|0
1629387000000|2021-08-19 15:30:00|37.73|37.73|37.79|37.79|37.79|37.79|37.73|37.73|0
1629387010000|2021-08-19 15:30:10|37.78|37.78|37.76|37.76|37.78|37.78|37.76|37.76|0
1629387020000|2021-08-19 15:30:20|37.81|37.81|37.81|37.81|37.81|37.81|37.81|37.81|0
1629387030000|2021-08-19 15:30:30|37.77|37.77|37.76|37.76|37.77|37.77|37.76|37.76|0
1629387040000|2021-08-19 15:30:40|37.75|37.75|37.75|37.75|37.75|37.75|37.75|37.75|0
1629387050000|2021-08-19 15:30:50|37.69|37.69|37.69|37.69|37.69|37.69|37.69|37.69|0
1629387060000|2021-08-19 15:31:00|37.7|37.7|37.7|37.7|37.7|37.7|37.7|37.7|0
1629387070000|2021-08-19 15:31:10|37.73|37.73|37.69|37.69|37.73|37.73|37.69|37.69|0
1629387080000|2021-08-19 15:31:20|37.71|37.71|37.7|37.7|37.71|37.71|37.7|37.7|0
1629387090000|2021-08-19 15:31:30|37.73|37.73|37.73|37.73|37.73|37.73|37.73|37.73|0
1629387100000|2021-08-19 15:31:40|37.8|37.8|37.8|37.8|37.8|37.8|37.8|37.8|0
1629387110000|2021-08-19 15:31:50|37.71|37.71|37.72|37.72|37.72|37.72|37.71|37.71|0
1629387120000|2021-08-19 15:32:00|37.73|37.73|37.76|37.76|37.76|37.76|37.73|37.73|0
1629387130000|2021-08-19 15:32:10|37.77|37.77|37.78|37.78|37.78|37.78|37.77|37.77|0
1629387140000|2021-08-19 15:32:20|37.77|37.77|37.74|37.74|37.77|37.77|37.74|37.74|0
1629387160000|2021-08-19 15:32:40|37.75|37.75|37.79|37.79|37.79|37.79|37.75|37.75|0
1629387170000|2021-08-19 15:32:50|37.77|37.77|37.81|37.81|37.81|37.81|37.77|37.77|0
1629387180000|2021-08-19 15:33:00|37.84|37.84|37.83|37.83|37.84|37.84|37.83|37.83|0
1629387190000|2021-08-19 15:33:10|37.81|37.81|37.85|37.85|37.85|37.85|37.81|37.81|0
1629387200000|2021-08-19 15:33:20|37.81|37.81|37.86|37.86|37.86|37.86|37.81|37.81|0
1629387210000|2021-08-19 15:33:30|37.89|37.89|37.88|37.88|37.89|37.89|37.88|37.88|0
1629387220000|2021-08-19 15:33:40|37.91|37.91|37.88|37.88|37.91|37.91|37.88|37.88|0
1629387230000|2021-08-19 15:33:50|37.92|37.92|37.92|37.92|37.92|37.92|37.92|37.92|0
1629387240000|2021-08-19 15:34:00|37.93|37.93|37.96|37.96|37.96|37.96|37.93|37.93|0
1629387250000|2021-08-19 15:34:10|37.92|37.92|37.92|37.92|37.92|37.92|37.92|37.92|0
1629387260000|2021-08-19 15:34:20|37.94|37.94|37.87|37.87|37.94|37.94|37.87|37.87|0
1629387270000|2021-08-19 15:34:30|37.89|37.89|37.87|37.87|37.89|37.89|37.87|37.87|0
1629387280000|2021-08-19 15:34:40|37.9|37.9|37.84|37.84|37.9|37.9|37.84|37.84|0
1629387290000|2021-08-19 15:34:50|37.9|37.9|37.9|37.9|37.9|37.9|37.9|37.9|0
1629387300000|2021-08-19 15:35:00|37.86|37.86|37.86|37.86|37.86|37.86|37.86|37.86|0
1629387310000|2021-08-19 15:35:10|37.84|37.84|37.81|37.81|37.84|37.84|37.81|37.81|0
1629387320000|2021-08-19 15:35:20|37.84|37.84|37.84|37.84|37.84|37.84|37.84|37.84|0
1629387330000|2021-08-19 15:35:30|37.83|37.83|37.83|37.83|37.83|37.83|37.83|37.83|0
1629387340000|2021-08-19 15:35:40|37.84|37.84|37.84|37.84|37.84|37.84|37.84|37.84|0
1629387350000|2021-08-19 15:35:50|37.86|37.86|37.86|37.86|37.86|37.86|37.86|37.86|0
1629387360000|2021-08-19 15:36:00|37.84|37.84|37.84|37.84|37.84|37.84|37.84|37.84|0
1629387370000|2021-08-19 15:36:10|37.82|37.82|37.84|37.84|37.84|37.84|37.82|37.82|0
1629387390000|2021-08-19 15:36:30|37.82|37.82|37.81|37.81|37.82|37.82|37.81|37.81|0
1629387400000|2021-08-19 15:36:40|37.83|37.83|37.83|37.83|37.83|37.83|37.83|37.83|0
1629387410000|2021-08-19 15:36:50|37.79|37.79|37.82|37.82|37.82|37.82|37.79|37.79|0
1629387420000|2021-08-19 15:37:00|37.8|37.8|37.84|37.84|37.84|37.84|37.8|37.8|0
1629387430000|2021-08-19 15:37:10|37.8|37.8|37.78|37.78|37.8|37.8|37.78|37.78|0
1629387440000|2021-08-19 15:37:20|37.81|37.81|37.81|37.81|37.81|37.81|37.81|37.81|0
1629387450000|2021-08-19 15:37:30|37.86|37.86|37.86|37.86|37.86|37.86|37.86|37.86|0
1629387460000|2021-08-19 15:37:40|37.84|37.84|37.81|37.81|37.84|37.84|37.81|37.81|0
1629387470000|2021-08-19 15:37:50|37.83|37.83|37.81|37.81|37.83|37.83|37.81|37.81|0
1629387480000|2021-08-19 15:38:00|37.83|37.83|37.79|37.79|37.83|37.83|37.79|37.79|0
1629387490000|2021-08-19 15:38:10|37.75|37.75|37.79|37.79|37.79|37.79|37.75|37.75|0
1629387500000|2021-08-19 15:38:20|37.77|37.77|37.77|37.77|37.77|37.77|37.77|37.77|0
1629387510000|2021-08-19 15:38:30|37.81|37.81|37.83|37.83|37.83|37.83|37.81|37.81|0
1629387520000|2021-08-19 15:38:40|37.82|37.82|37.81|37.81|37.82|37.82|37.81|37.81|0
1629387530000|2021-08-19 15:38:50|37.74|37.74|37.74|37.74|37.74|37.74|37.74|37.74|0
1629387540000|2021-08-19 15:39:00|37.73|37.73|37.71|37.71|37.73|37.73|37.71|37.71|0
1629387550000|2021-08-19 15:39:10|37.74|37.74|37.7|37.7|37.74|37.74|37.7|37.7|0
1629387560000|2021-08-19 15:39:20|37.76|37.76|37.76|37.76|37.76|37.76|37.76|37.76|0
1629387570000|2021-08-19 15:39:30|37.72|37.72|37.72|37.72|37.72|37.72|37.72|37.72|0
1629387580000|2021-08-19 15:39:40|37.73|37.73|37.71|37.71|37.73|37.73|37.71|37.71|0
1629387590000|2021-08-19 15:39:50|37.73|37.73|37.77|37.77|37.77|37.77|37.73|37.73|0
1629387600000|2021-08-19 15:40:00|37.7|37.7|37.74|37.74|37.74|37.74|37.7|37.7|0
1629387610000|2021-08-19 15:40:10|37.75|37.75|37.76|37.76|37.76|37.76|37.75|37.75|0
1629387620000|2021-08-19 15:40:20|37.75|37.75|37.75|37.75|37.75|37.75|37.75|37.75|0
1629387630000|2021-08-19 15:40:30|37.74|37.74|37.74|37.74|37.74|37.74|37.74|37.74|0
1629387640000|2021-08-19 15:40:40|37.75|37.75|37.71|37.71|37.75|37.75|37.71|37.71|0
1629387650000|2021-08-19 15:40:50|37.73|37.73|37.69|37.69|37.73|37.73|37.69|37.69|0
1629387660000|2021-08-19 15:41:00|37.72|37.72|37.7|37.7|37.72|37.72|37.7|37.7|0
1629387670000|2021-08-19 15:41:10|37.71|37.71|37.7|37.7|37.71|37.71|37.7|37.7|0
1629387680000|2021-08-19 15:41:20|37.69|37.69|37.67|37.67|37.69|37.69|37.67|37.67|0
1629387690000|2021-08-19 15:41:30|37.63|37.63|37.62|37.62|37.63|37.63|37.62|37.62|0
1629387700000|2021-08-19 15:41:40|37.66|37.66|37.64|37.64|37.66|37.66|37.64|37.64|0
1629387710000|2021-08-19 15:41:50|37.66|37.66|37.63|37.63|37.66|37.66|37.63|37.63|0
1629387720000|2021-08-19 15:42:00|37.62|37.62|37.62|37.62|37.62|37.62|37.62|37.62|0
1629387730000|2021-08-19 15:42:10|37.61|37.61|37.61|37.61|37.61|37.61|37.61|37.61|0
1629387740000|2021-08-19 15:42:20|37.52|37.52|37.52|37.52|37.52|37.52|37.52|37.52|0
1629387750000|2021-08-19 15:42:30|37.53|37.53|37.5|37.5|37.53|37.53|37.5|37.5|0
1629387760000|2021-08-19 15:42:40|37.46|37.46|37.44|37.44|37.46|37.46|37.44|37.44|0
1629387770000|2021-08-19 15:42:50|37.45|37.45|37.45|37.45|37.45|37.45|37.45|37.45|0
1629387780000|2021-08-19 15:43:00|37.46|37.46|37.46|37.46|37.46|37.46|37.46|37.46|0
1629387790000|2021-08-19 15:43:10|37.41|37.41|37.41|37.41|37.41|37.41|37.41|37.41|0
1629387800000|2021-08-19 15:43:20|37.46|37.46|37.44|37.44|37.46|37.46|37.44|37.44|0
1629387810000|2021-08-19 15:43:30|37.42|37.42|37.46|37.46|37.46|37.46|37.42|37.42|0
1629387820000|2021-08-19 15:43:40|37.44|37.44|37.41|37.41|37.44|37.44|37.41|37.41|0
1629387830000|2021-08-19 15:43:50|37.45|37.45|37.46|37.46|37.46|37.46|37.45|37.45|0
1629387840000|2021-08-19 15:44:00|37.51|37.51|37.51|37.51|37.51|37.51|37.51|37.51|0
1629387850000|2021-08-19 15:44:10|37.52|37.52|37.56|37.56|37.56|37.56|37.52|37.52|0
1629387860000|2021-08-19 15:44:20|37.55|37.55|37.47|37.47|37.55|37.55|37.47|37.47|0
1629387870000|2021-08-19 15:44:30|37.49|37.49|37.48|37.48|37.49|37.49|37.48|37.48|0
1629387880000|2021-08-19 15:44:40|37.5|37.5|37.51|37.51|37.51|37.51|37.5|37.5|0
1629387890000|2021-08-19 15:44:50|37.56|37.56|37.55|37.55|37.56|37.56|37.55|37.55|0
1629387900000|2021-08-19 15:45:00|37.56|37.56|37.56|37.56|37.56|37.56|37.56|37.56|0
1629387910000|2021-08-19 15:45:10|37.54|37.54|37.52|37.52|37.54|37.54|37.52|37.52|0
1629387920000|2021-08-19 15:45:20|37.54|37.54|37.56|37.56|37.56|37.56|37.54|37.54|0
1629387930000|2021-08-19 15:45:30|37.57|37.57|37.57|37.57|37.57|37.57|37.57|37.57|0
1629387940000|2021-08-19 15:45:40|37.55|37.55|37.48|37.48|37.55|37.55|37.48|37.48|0
1629387950000|2021-08-19 15:45:50|37.56|37.56|37.5|37.5|37.56|37.56|37.5|37.5|0
1629387960000|2021-08-19 15:46:00|37.51|37.51|37.56|37.56|37.56|37.56|37.51|37.51|0
1629387970000|2021-08-19 15:46:10|37.5|37.5|37.5|37.5|37.5|37.5|37.5|37.5|0
1629387980000|2021-08-19 15:46:20|37.49|37.49|37.51|37.51|37.51|37.51|37.49|37.49|0
1629387990000|2021-08-19 15:46:30|37.53|37.53|37.53|37.53|37.53|37.53|37.53|37.53|0
1629388000000|2021-08-19 15:46:40|37.49|37.49|37.49|37.49|37.49|37.49|37.49|37.49|0
1629388010000|2021-08-19 15:46:50|37.52|37.52|37.51|37.51|37.52|37.52|37.51|37.51|0
1629388020000|2021-08-19 15:47:00|37.5|37.5|37.51|37.51|37.51|37.51|37.5|37.5|0
1629388030000|2021-08-19 15:47:10|37.55|37.55|37.54|37.54|37.55|37.55|37.54|37.54|0
1629388040000|2021-08-19 15:47:20|37.53|37.53|37.54|37.54|37.54|37.54|37.53|37.53|0
1629388050000|2021-08-19 15:47:30|37.56|37.56|37.56|37.56|37.56|37.56|37.56|37.56|0
1629388060000|2021-08-19 15:47:40|37.79|37.79|37.81|37.81|37.81|37.81|37.79|37.79|0
1629388070000|2021-08-19 15:47:50|37.86|37.86|37.81|37.81|37.86|37.86|37.81|37.81|0
1629388080000|2021-08-19 15:48:00|37.78|37.78|37.68|37.68|37.78|37.78|37.68|37.68|0
1629388090000|2021-08-19 15:48:10|37.62|37.62|37.76|37.76|37.76|37.76|37.62|37.62|0
1629388100000|2021-08-19 15:48:20|37.64|37.64|37.6|37.6|37.64|37.64|37.6|37.6|0
1629388110000|2021-08-19 15:48:30|37.59|37.59|37.6|37.6|37.6|37.6|37.59|37.59|0
1629388120000|2021-08-19 15:48:40|37.63|37.63|37.72|37.72|37.72|37.72|37.63|37.63|0
1629388130000|2021-08-19 15:48:50|37.71|37.71|37.68|37.68|37.71|37.71|37.68|37.68|0
1629388140000|2021-08-19 15:49:00|37.72|37.72|37.64|37.64|37.72|37.72|37.64|37.64|0
1629388150000|2021-08-19 15:49:10|37.66|37.66|37.61|37.61|37.66|37.66|37.61|37.61|0
1629388160000|2021-08-19 15:49:20|37.57|37.57|37.61|37.61|37.61|37.61|37.57|37.57|0
1629388170000|2021-08-19 15:49:30|37.59|37.59|37.56|37.56|37.59|37.59|37.56|37.56|0
1629388180000|2021-08-19 15:49:40|37.62|37.62|37.65|37.65|37.65|37.65|37.62|37.62|0
1629388190000|2021-08-19 15:49:50|37.67|37.67|37.65|37.65|37.67|37.67|37.65|37.65|0
1629388200000|2021-08-19 15:50:00|37.73|37.73|37.75|37.75|37.75|37.75|37.73|37.73|0
1629388210000|2021-08-19 15:50:10|37.79|37.79|37.74|37.74|37.79|37.79|37.74|37.74|0
1629388220000|2021-08-19 15:50:20|37.79|37.79|37.8|37.8|37.8|37.8|37.79|37.79|0
1629388230000|2021-08-19 15:50:30|37.79|37.79|37.81|37.81|37.81|37.81|37.79|37.79|0
1629388240000|2021-08-19 15:50:40|37.8|37.8|37.8|37.8|37.8|37.8|37.8|37.8|0
1629388250000|2021-08-19 15:50:50|37.84|37.84|37.93|37.93|37.93|37.93|37.84|37.84|0
1629388260000|2021-08-19 15:51:00|37.92|37.92|37.83|37.83|37.92|37.92|37.83|37.83|0
1629388270000|2021-08-19 15:51:10|37.92|37.92|37.89|37.89|37.92|37.92|37.89|37.89|0
1629388280000|2021-08-19 15:51:20|37.88|37.88|37.88|37.88|37.88|37.88|37.88|37.88|0
1629388290000|2021-08-19 15:51:30|37.91|37.91|37.89|37.89|37.91|37.91|37.89|37.89|0
1629388300000|2021-08-19 15:51:40|37.94|37.94|37.99|37.99|37.99|37.99|37.94|37.94|0
1629388310000|2021-08-19 15:51:50|38.05|38.05|38.06|38.06|38.06|38.06|38.05|38.05|0
1629388320000|2021-08-19 15:52:00|38.17|38.17|38.19|38.19|38.19|38.19|38.17|38.17|0
1629388330000|2021-08-19 15:52:10|38.17|38.17|38.13|38.13|38.17|38.17|38.13|38.13|0
1629388340000|2021-08-19 15:52:20|38.05|38.05|38.04|38.04|38.05|38.05|38.04|38.04|0
1629388350000|2021-08-19 15:52:30|38.12|38.12|38.17|38.17|38.17|38.17|38.12|38.12|0
1629388360000|2021-08-19 15:52:40|38.27|38.27|38.22|38.22|38.27|38.27|38.22|38.22|0
1629388370000|2021-08-19 15:52:50|38.15|38.15|38.15|38.15|38.15|38.15|38.15|38.15|0
1629388380000|2021-08-19 15:53:00|38.27|38.27|38.27|38.27|38.27|38.27|38.27|38.27|0
1629388390000|2021-08-19 15:53:10|38.42|38.42|38.52|38.52|38.52|38.52|38.42|38.42|0
1629388400000|2021-08-19 15:53:20|38.55|38.55|38.55|38.55|38.55|38.55|38.55|38.55|0
1629388410000|2021-08-19 15:53:30|38.6|38.6|38.6|38.6|38.6|38.6|38.6|38.6|0
1629388420000|2021-08-19 15:53:40|38.57|38.57|38.56|38.56|38.57|38.57|38.56|38.56|0
1629388430000|2021-08-19 15:53:50|38.6|38.6|38.64|38.64|38.64|38.64|38.6|38.6|0
1629388440000|2021-08-19 15:54:00|38.62|38.62|38.59|38.59|38.62|38.62|38.59|38.59|0
1629388450000|2021-08-19 15:54:10|38.61|38.61|38.62|38.62|38.62|38.62|38.61|38.61|0
1629388460000|2021-08-19 15:54:20|38.6|38.6|38.59|38.59|38.6|38.6|38.59|38.59|0
1629388470000|2021-08-19 15:54:30|38.51|38.51|38.52|38.52|38.52|38.52|38.51|38.51|0
1629388480000|2021-08-19 15:54:40|38.47|38.47|38.48|38.48|38.48|38.48|38.47|38.47|0
1629388490000|2021-08-19 15:54:50|38.54|38.54|38.54|38.54|38.54|38.54|38.54|38.54|0
1629388500000|2021-08-19 15:55:00|38.5|38.5|38.45|38.45|38.5|38.5|38.45|38.45|0
1629388510000|2021-08-19 15:55:10|38.44|38.44|38.46|38.46|38.46|38.46|38.44|38.44|0
1629388520000|2021-08-19 15:55:20|38.59|38.59|38.59|38.59|38.59|38.59|38.59|38.59|0
1629388530000|2021-08-19 15:55:30|38.5|38.5|38.54|38.54|38.54|38.54|38.5|38.5|0
1629388540000|2021-08-19 15:55:40|38.52|38.52|38.52|38.52|38.52|38.52|38.52|38.52|0
1629388550000|2021-08-19 15:55:50|38.57|38.57|38.53|38.53|38.57|38.57|38.53|38.53|0
1629388560000|2021-08-19 15:56:00|38.48|38.48|38.47|38.47|38.48|38.48|38.47|38.47|0
1629388570000|2021-08-19 15:56:10|38.44|38.44|38.44|38.44|38.44|38.44|38.44|38.44|0
1629388590000|2021-08-19 15:56:30|38.46|38.46|38.36|38.36|38.46|38.46|38.36|38.36|0
1629388600000|2021-08-19 15:56:40|38.35|38.35|38.32|38.32|38.35|38.35|38.32|38.32|0
1629388610000|2021-08-19 15:56:50|38.4|38.4|38.4|38.4|38.4|38.4|38.4|38.4|0
1629388620000|2021-08-19 15:57:00|38.44|38.44|38.44|38.44|38.44|38.44|38.44|38.44|0
1629388630000|2021-08-19 15:57:10|38.47|38.47|38.52|38.52|38.52|38.52|38.47|38.47|0
1629388640000|2021-08-19 15:57:20|38.55|38.55|38.59|38.59|38.59|38.59|38.55|38.55|0
1629388650000|2021-08-19 15:57:30|38.53|38.53|38.54|38.54|38.54|38.54|38.53|38.53|0
1629388660000|2021-08-19 15:57:40|38.52|38.52|38.51|38.51|38.52|38.52|38.51|38.51|0
1629388670000|2021-08-19 15:57:50|38.56|38.56|38.52|38.52|38.56|38.56|38.52|38.52|0
1629388680000|2021-08-19 15:58:00|38.49|38.49|38.5|38.5|38.5|38.5|38.49|38.49|0
1629388690000|2021-08-19 15:58:10|38.45|38.45|38.44|38.44|38.45|38.45|38.44|38.44|0
1629388700000|2021-08-19 15:58:20|38.48|38.48|38.49|38.49|38.49|38.49|38.48|38.48|0
1629388710000|2021-08-19 15:58:30|38.48|38.48|38.51|38.51|38.51|38.51|38.48|38.48|0
1629388720000|2021-08-19 15:58:40|38.37|38.37|38.44|38.44|38.44|38.44|38.37|38.37|0
1629388730000|2021-08-19 15:58:50|38.43|38.43|38.41|38.41|38.43|38.43|38.41|38.41|0
1629388740000|2021-08-19 15:59:00|38.35|38.35|38.34|38.34|38.35|38.35|38.34|38.34|0
1629388750000|2021-08-19 15:59:10|38.36|38.36|38.34|38.34|38.36|38.36|38.34|38.34|0
1629388760000|2021-08-19 15:59:20|38.39|38.39|38.42|38.42|38.42|38.42|38.39|38.39|0
1629388770000|2021-08-19 15:59:30|38.38|38.38|38.38|38.38|38.38|38.38|38.38|38.38|0
1629388780000|2021-08-19 15:59:40|38.35|38.35|38.38|38.38|38.38|38.38|38.35|38.35|0
1629388790000|2021-08-19 15:59:50|38.39|38.39|38.44|38.44|38.44|38.44|38.39|38.39|0
1629388800000|2021-08-19 16:00:00|38.39|38.39|38.39|38.39|38.39|38.39|38.39|38.39|0
1629388810000|2021-08-19 16:00:10|38.4|38.4|38.4|38.4|38.4|38.4|38.4|38.4|0
1629388820000|2021-08-19 16:00:20|38.42|38.42|38.42|38.42|38.42|38.42|38.42|38.42|0
1629388830000|2021-08-19 16:00:30|38.46|38.46|38.45|38.45|38.46|38.46|38.45|38.45|0
1629388840000|2021-08-19 16:00:40|38.52|38.52|38.54|38.54|38.54|38.54|38.52|38.52|0
1629388850000|2021-08-19 16:00:50|38.5|38.5|38.5|38.5|38.5|38.5|38.5|38.5|0
1629388860000|2021-08-19 16:01:00|38.54|38.54|38.5|38.5|38.54|38.54|38.5|38.5|0
1629388870000|2021-08-19 16:01:10|38.46|38.46|38.46|38.46|38.46|38.46|38.46|38.46|0
1629388880000|2021-08-19 16:01:20|38.47|38.47|38.48|38.48|38.48|38.48|38.47|38.47|0
1629388890000|2021-08-19 16:01:30|38.58|38.58|38.47|38.47|38.58|38.58|38.47|38.47|0
1629388900000|2021-08-19 16:01:40|38.49|38.49|38.52|38.52|38.52|38.52|38.49|38.49|0
1629388920000|2021-08-19 16:02:00|38.56|38.56|38.56|38.56|38.56|38.56|38.56|38.56|0
1629388930000|2021-08-19 16:02:10|38.48|38.48|38.48|38.48|38.48|38.48|38.48|38.48|0
1629388940000|2021-08-19 16:02:20|38.52|38.52|38.49|38.49|38.52|38.52|38.49|38.49|0
1629388960000|2021-08-19 16:02:40|38.52|38.52|38.49|38.49|38.52|38.52|38.49|38.49|0
1629388970000|2021-08-19 16:02:50|38.46|38.46|38.49|38.49|38.49|38.49|38.46|38.46|0
1629388990000|2021-08-19 16:03:10|38.46|38.46|38.46|38.46|38.46|38.46|38.46|38.46|0
1629389000000|2021-08-19 16:03:20|38.42|38.42|38.42|38.42|38.42|38.42|38.42|38.42|0
1629389010000|2021-08-19 16:03:30|38.43|38.43|38.41|38.41|38.43|38.43|38.41|38.41|0
1629389020000|2021-08-19 16:03:40|38.44|38.44|38.44|38.44|38.44|38.44|38.44|38.44|0
1629389030000|2021-08-19 16:03:50|38.43|38.43|38.36|38.36|38.43|38.43|38.36|38.36|0
1629389040000|2021-08-19 16:04:00|38.29|38.29|38.33|38.33|38.33|38.33|38.29|38.29|0
1629389050000|2021-08-19 16:04:10|38.34|38.34|38.34|38.34|38.34|38.34|38.34|38.34|0
1629389060000|2021-08-19 16:04:20|38.37|38.37|38.37|38.37|38.37|38.37|38.37|38.37|0
1629389070000|2021-08-19 16:04:30|38.38|38.38|38.32|38.32|38.38|38.38|38.32|38.32|0
1629389080000|2021-08-19 16:04:40|38.35|38.35|38.36|38.36|38.36|38.36|38.35|38.35|0
1629389090000|2021-08-19 16:04:50|38.32|38.32|38.32|38.32|38.32|38.32|38.32|38.32|0
1629389100000|2021-08-19 16:05:00|38.28|38.28|38.32|38.32|38.32|38.32|38.28|38.28|0
1629389110000|2021-08-19 16:05:10|38.36|38.36|38.32|38.32|38.36|38.36|38.32|38.32|0
1629389120000|2021-08-19 16:05:20|38.27|38.27|38.27|38.27|38.27|38.27|38.27|38.27|0
1629389130000|2021-08-19 16:05:30|38.26|38.26|38.27|38.27|38.27|38.27|38.26|38.26|0
1629389140000|2021-08-19 16:05:40|38.21|38.21|38.15|38.15|38.21|38.21|38.15|38.15|0
1629389150000|2021-08-19 16:05:50|38.17|38.17|38.15|38.15|38.17|38.17|38.15|38.15|0
1629389160000|2021-08-19 16:06:00|38.18|38.18|38.25|38.25|38.25|38.25|38.18|38.18|0
1629389170000|2021-08-19 16:06:10|38.27|38.27|38.23|38.23|38.27|38.27|38.23|38.23|0
1629389180000|2021-08-19 16:06:20|38.31|38.31|38.32|38.32|38.32|38.32|38.31|38.31|0
1629389200000|2021-08-19 16:06:40|38.28|38.28|38.28|38.28|38.28|38.28|38.28|38.28|0
1629389210000|2021-08-19 16:06:50|38.27|38.27|38.28|38.28|38.28|38.28|38.27|38.27|0
1629389220000|2021-08-19 16:07:00|38.32|38.32|38.36|38.36|38.36|38.36|38.32|38.32|0
1629389230000|2021-08-19 16:07:10|38.38|38.38|38.4|38.4|38.4|38.4|38.38|38.38|0
1629389240000|2021-08-19 16:07:20|38.36|38.36|38.42|38.42|38.42|38.42|38.36|38.36|0
1629389250000|2021-08-19 16:07:30|38.4|38.4|38.44|38.44|38.44|38.44|38.4|38.4|0
1629389260000|2021-08-19 16:07:40|38.47|38.47|38.27|38.27|38.47|38.47|38.27|38.27|0
1629389270000|2021-08-19 16:07:50|38.28|38.28|38.31|38.31|38.31|38.31|38.28|38.28|0
1629389290000|2021-08-19 16:08:10|38.29|38.29|38.26|38.26|38.29|38.29|38.26|38.26|0
1629389300000|2021-08-19 16:08:20|38.34|38.34|38.35|38.35|38.35|38.35|38.34|38.34|0
1629389310000|2021-08-19 16:08:30|38.31|38.31|38.31|38.31|38.31|38.31|38.31|38.31|0
1629389320000|2021-08-19 16:08:40|38.38|38.38|38.33|38.33|38.38|38.38|38.33|38.33|0
1629389330000|2021-08-19 16:08:50|38.34|38.34|38.32|38.32|38.34|38.34|38.32|38.32|0
1629389340000|2021-08-19 16:09:00|38.34|38.34|38.35|38.35|38.35|38.35|38.34|38.34|0
1629389350000|2021-08-19 16:09:10|38.39|38.39|38.37|38.37|38.39|38.39|38.37|38.37|0
1629389360000|2021-08-19 16:09:20|38.43|38.43|38.43|38.43|38.43|38.43|38.43|38.43|0
1629389380000|2021-08-19 16:09:40|38.38|38.38|38.38|38.38|38.38|38.38|38.38|38.38|0
1629389390000|2021-08-19 16:09:50|38.37|38.37|38.38|38.38|38.38|38.38|38.37|38.37|0
1629389400000|2021-08-19 16:10:00|38.27|38.27|38.43|38.43|38.43|38.43|38.27|38.27|0
1629389410000|2021-08-19 16:10:10|38.35|38.35|38.35|38.35|38.35|38.35|38.35|38.35|0
1629389420000|2021-08-19 16:10:20|38.34|38.34|38.34|38.34|38.34|38.34|38.34|38.34|0
1629389430000|2021-08-19 16:10:30|38.35|38.35|38.29|38.29|38.35|38.35|38.29|38.29|0
1629389440000|2021-08-19 16:10:40|38.35|38.35|38.43|38.43|38.43|38.43|38.35|38.35|0
1629389450000|2021-08-19 16:10:50|38.37|38.37|38.42|38.42|38.42|38.42|38.37|38.37|0
1629389460000|2021-08-19 16:11:00|38.43|38.43|38.38|38.38|38.43|38.43|38.38|38.38|0
1629389470000|2021-08-19 16:11:10|38.43|38.43|38.37|38.37|38.43|38.43|38.37|38.37|0
1629389480000|2021-08-19 16:11:20|38.36|38.36|38.27|38.27|38.36|38.36|38.27|38.27|0
1629389490000|2021-08-19 16:11:30|38.37|38.37|38.37|38.37|38.37|38.37|38.37|38.37|0
1629389510000|2021-08-19 16:11:50|38.42|38.42|38.42|38.42|38.42|38.42|38.42|38.42|0
1629389520000|2021-08-19 16:12:00|38.48|38.48|38.43|38.43|38.48|38.48|38.43|38.43|0
1629389530000|2021-08-19 16:12:10|38.46|38.46|38.46|38.46|38.46|38.46|38.46|38.46|0
1629389540000|2021-08-19 16:12:20|38.5|38.5|38.41|38.41|38.5|38.5|38.41|38.41|0
1629389550000|2021-08-19 16:12:30|38.33|38.33|38.4|38.4|38.4|38.4|38.33|38.33|0
1629389560000|2021-08-19 16:12:40|38.41|38.41|38.41|38.41|38.41|38.41|38.41|38.41|0
1629389570000|2021-08-19 16:12:50|38.38|38.38|38.41|38.41|38.41|38.41|38.38|38.38|0
1629389580000|2021-08-19 16:13:00|38.4|38.4|38.4|38.4|38.4|38.4|38.4|38.4|0
1629389590000|2021-08-19 16:13:10|38.37|38.37|38.37|38.37|38.37|38.37|38.37|38.37|0
1629389610000|2021-08-19 16:13:30|38.4|38.4|38.4|38.4|38.4|38.4|38.4|38.4|0
1629389620000|2021-08-19 16:13:40|38.37|38.37|38.37|38.37|38.37|38.37|38.37|38.37|0
1629389630000|2021-08-19 16:13:50|38.3|38.3|38.57|38.57|38.57|38.57|38.3|38.3|0
1629389640000|2021-08-19 16:14:00|38.59|38.59|38.57|38.57|38.59|38.59|38.57|38.57|0
1629389650000|2021-08-19 16:14:10|38.67|38.67|38.63|38.63|38.67|38.67|38.63|38.63|0
1629389660000|2021-08-19 16:14:20|38.67|38.67|38.67|38.67|38.67|38.67|38.67|38.67|0
1629389670000|2021-08-19 16:14:30|38.65|38.65|38.68|38.68|38.68|38.68|38.65|38.65|0
1629389680000|2021-08-19 16:14:40|38.6|38.6|38.63|38.63|38.63|38.63|38.6|38.6|0
1629389690000|2021-08-19 16:14:50|38.59|38.59|38.61|38.61|38.61|38.61|38.59|38.59|0
1629389700000|2021-08-19 16:15:00|38.59|38.59|38.59|38.59|38.59|38.59|38.59|38.59|0
1629389710000|2021-08-19 16:15:10|38.57|38.57|38.57|38.57|38.57|38.57|38.57|38.57|0
1629389720000|2021-08-19 16:15:20|38.61|38.61|38.61|38.61|38.61|38.61|38.61|38.61|0
1629389730000|2021-08-19 16:15:30|38.57|38.57|38.61|38.61|38.61|38.61|38.57|38.57|0
1629389740000|2021-08-19 16:15:40|38.64|38.64|38.67|38.67|38.67|38.67|38.64|38.64|0
1629389750000|2021-08-19 16:15:50|38.68|38.68|38.71|38.71|38.71|38.71|38.68|38.68|0
1629389760000|2021-08-19 16:16:00|38.7|38.7|38.7|38.7|38.7|38.7|38.7|38.7|0
1629389770000|2021-08-19 16:16:10|38.73|38.73|38.67|38.67|38.73|38.73|38.67|38.67|0
1629389780000|2021-08-19 16:16:20|38.65|38.65|38.69|38.69|38.69|38.69|38.65|38.65|0
1629389790000|2021-08-19 16:16:30|38.68|38.68|38.69|38.69|38.69|38.69|38.68|38.68|0
1629389800000|2021-08-19 16:16:40|38.67|38.67|38.67|38.67|38.67|38.67|38.67|38.67|0
1629389810000|2021-08-19 16:16:50|38.76|38.76|38.73|38.73|38.76|38.76|38.73|38.73|0
1629389820000|2021-08-19 16:17:00|38.82|38.82|38.83|38.83|38.83|38.83|38.82|38.82|0
1629389830000|2021-08-19 16:17:10|38.81|38.81|38.81|38.81|38.81|38.81|38.81|38.81|0
1629389840000|2021-08-19 16:17:20|38.78|38.78|38.73|38.73|38.78|38.78|38.73|38.73|0
1629389850000|2021-08-19 16:17:30|38.74|38.74|38.77|38.77|38.77|38.77|38.74|38.74|0
1629389860000|2021-08-19 16:17:40|38.73|38.73|38.77|38.77|38.77|38.77|38.73|38.73|0
1629389870000|2021-08-19 16:17:50|38.7|38.7|38.7|38.7|38.7|38.7|38.7|38.7|0
1629389880000|2021-08-19 16:18:00|38.76|38.76|38.82|38.82|38.82|38.82|38.76|38.76|0
1629389890000|2021-08-19 16:18:10|38.65|38.65|38.76|38.76|38.76|38.76|38.65|38.65|0
1629389900000|2021-08-19 16:18:20|38.69|38.69|38.73|38.73|38.73|38.73|38.69|38.69|0
1629389910000|2021-08-19 16:18:30|38.67|38.67|38.67|38.67|38.67|38.67|38.67|38.67|0
1629389920000|2021-08-19 16:18:40|38.62|38.62|38.62|38.62|38.62|38.62|38.62|38.62|0
1629389930000|2021-08-19 16:18:50|38.69|38.69|38.61|38.61|38.69|38.69|38.61|38.61|0
1629389940000|2021-08-19 16:19:00|38.69|38.69|38.68|38.68|38.69|38.69|38.68|38.68|0
1629389950000|2021-08-19 16:19:10|38.69|38.69|38.68|38.68|38.69|38.69|38.68|38.68|0
1629389960000|2021-08-19 16:19:20|38.73|38.73|38.68|38.68|38.73|38.73|38.68|38.68|0
1629389970000|2021-08-19 16:19:30|38.61|38.61|38.64|38.64|38.64|38.64|38.61|38.61|0
1629389980000|2021-08-19 16:19:40|38.63|38.63|38.68|38.68|38.68|38.68|38.63|38.63|0
1629389990000|2021-08-19 16:19:50|38.67|38.67|38.63|38.63|38.67|38.67|38.63|38.63|0
1629390000000|2021-08-19 16:20:00|38.64|38.64|38.44|38.44|38.64|38.64|38.44|38.44|0
1629390010000|2021-08-19 16:20:10|38.47|38.47|38.56|38.56|38.56|38.56|38.47|38.47|0
1629390020000|2021-08-19 16:20:20|38.53|38.53|38.47|38.47|38.53|38.53|38.47|38.47|0
1629390030000|2021-08-19 16:20:30|38.53|38.53|38.61|38.61|38.61|38.61|38.53|38.53|0
1629390040000|2021-08-19 16:20:40|38.53|38.53|38.56|38.56|38.56|38.56|38.53|38.53|0
1629390050000|2021-08-19 16:20:50|38.47|38.47|38.49|38.49|38.49|38.49|38.47|38.47|0
1629390060000|2021-08-19 16:21:00|38.57|38.57|38.47|38.47|38.57|38.57|38.47|38.47|0
1629390070000|2021-08-19 16:21:10|38.52|38.52|38.5|38.5|38.52|38.52|38.5|38.5|0
1629390080000|2021-08-19 16:21:20|38.53|38.53|38.55|38.55|38.55|38.55|38.53|38.53|0
1629390090000|2021-08-19 16:21:30|38.53|38.53|38.53|38.53|38.53|38.53|38.53|38.53|0
1629390100000|2021-08-19 16:21:40|38.59|38.59|38.59|38.59|38.59|38.59|38.59|38.59|0
1629390110000|2021-08-19 16:21:50|38.63|38.63|38.62|38.62|38.63|38.63|38.62|38.62|0
1629390120000|2021-08-19 16:22:00|38.6|38.6|38.63|38.63|38.63|38.63|38.6|38.6|0
1629390130000|2021-08-19 16:22:10|38.65|38.65|38.62|38.62|38.65|38.65|38.62|38.62|0
1629390140000|2021-08-19 16:22:20|38.68|38.68|38.73|38.73|38.73|38.73|38.68|38.68|0
1629390150000|2021-08-19 16:22:30|38.74|38.74|38.7|38.7|38.74|38.74|38.7|38.7|0
1629390160000|2021-08-19 16:22:40|38.65|38.65|38.74|38.74|38.74|38.74|38.65|38.65|0
1629390170000|2021-08-19 16:22:50|38.72|38.72|38.69|38.69|38.72|38.72|38.69|38.69|0
1629390180000|2021-08-19 16:23:00|38.73|38.73|38.81|38.81|38.81|38.81|38.73|38.73|0
1629390190000|2021-08-19 16:23:10|38.84|38.84|38.82|38.82|38.84|38.84|38.82|38.82|0
1629390200000|2021-08-19 16:23:20|38.78|38.78|38.76|38.76|38.78|38.78|38.76|38.76|0
1629390210000|2021-08-19 16:23:30|38.79|38.79|38.69|38.69|38.79|38.79|38.69|38.69|0
1629390220000|2021-08-19 16:23:40|38.73|38.73|38.73|38.73|38.73|38.73|38.73|38.73|0
1629390240000|2021-08-19 16:24:00|38.7|38.7|38.69|38.69|38.7|38.7|38.69|38.69|0
1629390250000|2021-08-19 16:24:10|38.65|38.65|38.64|38.64|38.65|38.65|38.64|38.64|0
1629390260000|2021-08-19 16:24:20|38.52|38.52|38.52|38.52|38.52|38.52|38.52|38.52|0
1629390270000|2021-08-19 16:24:30|38.61|38.61|38.61|38.61|38.61|38.61|38.61|38.61|0
1629390280000|2021-08-19 16:24:40|38.63|38.63|38.53|38.53|38.63|38.63|38.53|38.53|0
1629390290000|2021-08-19 16:24:50|38.57|38.57|38.57|38.57|38.57|38.57|38.57|38.57|0
1629390300000|2021-08-19 16:25:00|38.63|38.63|38.64|38.64|38.64|38.64|38.63|38.63|0
1629390310000|2021-08-19 16:25:10|38.53|38.53|38.54|38.54|38.54|38.54|38.53|38.53|0
1629390320000|2021-08-19 16:25:20|38.57|38.57|38.57|38.57|38.57|38.57|38.57|38.57|0
1629390330000|2021-08-19 16:25:30|38.58|38.58|38.63|38.63|38.63|38.63|38.58|38.58|0
1629390340000|2021-08-19 16:25:40|38.62|38.62|38.55|38.55|38.62|38.62|38.55|38.55|0
1629390350000|2021-08-19 16:25:50|38.56|38.56|38.54|38.54|38.56|38.56|38.54|38.54|0
1629390360000|2021-08-19 16:26:00|38.47|38.47|38.47|38.47|38.47|38.47|38.47|38.47|0
1629390370000|2021-08-19 16:26:10|38.44|38.44|38.42|38.42|38.44|38.44|38.42|38.42|0
1629390380000|2021-08-19 16:26:20|38.36|38.36|38.35|38.35|38.36|38.36|38.35|38.35|0
1629390390000|2021-08-19 16:26:30|38.36|38.36|38.36|38.36|38.36|38.36|38.36|38.36|0
1629390410000|2021-08-19 16:26:50|38.37|38.37|38.36|38.36|38.37|38.37|38.36|38.36|0
1629390420000|2021-08-19 16:27:00|38.33|38.33|38.33|38.33|38.33|38.33|38.33|38.33|0
1629390430000|2021-08-19 16:27:10|38.41|38.41|38.38|38.38|38.41|38.41|38.38|38.38|0
1629390440000|2021-08-19 16:27:20|38.41|38.41|38.4|38.4|38.41|38.41|38.4|38.4|0
1629390450000|2021-08-19 16:27:30|38.5|38.5|38.45|38.45|38.5|38.5|38.45|38.45|0
1629390460000|2021-08-19 16:27:40|38.52|38.52|38.52|38.52|38.52|38.52|38.52|38.52|0
1629390470000|2021-08-19 16:27:50|38.5|38.5|38.5|38.5|38.5|38.5|38.5|38.5|0
1629390480000|2021-08-19 16:28:00|38.49|38.49|38.5|38.5|38.5|38.5|38.49|38.49|0
1629390500000|2021-08-19 16:28:20|38.53|38.53|38.51|38.51|38.53|38.53|38.51|38.51|0
1629390520000|2021-08-19 16:28:40|38.52|38.52|38.52|38.52|38.52|38.52|38.52|38.52|0
1629390530000|2021-08-19 16:28:50|38.54|38.54|38.52|38.52|38.54|38.54|38.52|38.52|0
1629390540000|2021-08-19 16:29:00|38.55|38.55|38.55|38.55|38.55|38.55|38.55|38.55|0
1629390550000|2021-08-19 16:29:10|38.57|38.57|38.53|38.53|38.57|38.57|38.53|38.53|0
1629390560000|2021-08-19 16:29:20|38.52|38.52|38.57|38.57|38.57|38.57|38.52|38.52|0
1629390570000|2021-08-19 16:29:30|38.52|38.52|38.57|38.57|38.57|38.57|38.52|38.52|0
1629390580000|2021-08-19 16:29:40|38.58|38.58|38.58|38.58|38.58|38.58|38.58|38.58|0
1629390590000|2021-08-19 16:29:50|38.57|38.57|38.6|38.6|38.6|38.6|38.57|38.57|0
1629390600000|2021-08-19 16:30:00|38.57|38.57|38.55|38.55|38.57|38.57|38.55|38.55|0
1629390610000|2021-08-19 16:30:10|38.57|38.57|38.57|38.57|38.57|38.57|38.57|38.57|0
1629390630000|2021-08-19 16:30:30|38.56|38.56|38.56|38.56|38.56|38.56|38.56|38.56|0
1629390650000|2021-08-19 16:30:50|38.57|38.57|38.57|38.57|38.57|38.57|38.57|38.57|0
1629390660000|2021-08-19 16:31:00|38.56|38.56|38.56|38.56|38.56|38.56|38.56|38.56|0
1629390670000|2021-08-19 16:31:10|38.57|38.57|38.57|38.57|38.57|38.57|38.57|38.57|0
1629390680000|2021-08-19 16:31:20|38.59|38.59|38.61|38.61|38.61|38.61|38.59|38.59|0
1629390690000|2021-08-19 16:31:30|38.64|38.64|38.61|38.61|38.64|38.64|38.61|38.61|0
1629390700000|2021-08-19 16:31:40|38.65|38.65|38.63|38.63|38.65|38.65|38.63|38.63|0
1629390710000|2021-08-19 16:31:50|38.67|38.67|38.64|38.64|38.67|38.67|38.64|38.64|0
1629390720000|2021-08-19 16:32:00|38.61|38.61|38.61|38.61|38.61|38.61|38.61|38.61|0
1629390740000|2021-08-19 16:32:20|38.57|38.57|38.61|38.61|38.61|38.61|38.57|38.57|0
1629390750000|2021-08-19 16:32:30|38.57|38.57|38.57|38.57|38.57|38.57|38.57|38.57|0
1629390760000|2021-08-19 16:32:40|38.59|38.59|38.61|38.61|38.61|38.61|38.59|38.59|0
1629390770000|2021-08-19 16:32:50|38.63|38.63|38.63|38.63|38.63|38.63|38.63|38.63|0
1629390780000|2021-08-19 16:33:00|38.59|38.59|38.59|38.59|38.59|38.59|38.59|38.59|0
1629390790000|2021-08-19 16:33:10|38.61|38.61|38.62|38.62|38.62|38.62|38.61|38.61|0
1629390800000|2021-08-19 16:33:20|38.59|38.59|38.6|38.6|38.6|38.6|38.59|38.59|0
1629390810000|2021-08-19 16:33:30|38.56|38.56|38.59|38.59|38.59|38.59|38.56|38.56|0
1629390830000|2021-08-19 16:33:50|38.58|38.58|38.64|38.64|38.64|38.64|38.58|38.58|0
1629390840000|2021-08-19 16:34:00|38.57|38.57|38.59|38.59|38.59|38.59|38.57|38.57|0
1629390850000|2021-08-19 16:34:10|38.57|38.57|38.61|38.61|38.61|38.61|38.57|38.57|0
1629390860000|2021-08-19 16:34:20|38.58|38.58|38.63|38.63|38.63|38.63|38.58|38.58|0
1629390870000|2021-08-19 16:34:30|38.59|38.59|38.59|38.59|38.59|38.59|38.59|38.59|0
1629390880000|2021-08-19 16:34:40|38.57|38.57|38.59|38.59|38.59|38.59|38.57|38.57|0
1629390890000|2021-08-19 16:34:50|38.57|38.57|38.64|38.64|38.64|38.64|38.57|38.57|0
1629390900000|2021-08-19 16:35:00|38.61|38.61|38.57|38.57|38.61|38.61|38.57|38.57|0
1629390910000|2021-08-19 16:35:10|38.61|38.61|38.59|38.59|38.61|38.61|38.59|38.59|0
1629390920000|2021-08-19 16:35:20|38.55|38.55|38.57|38.57|38.57|38.57|38.55|38.55|0
1629390930000|2021-08-19 16:35:30|38.58|38.58|38.58|38.58|38.58|38.58|38.58|38.58|0
1629390940000|2021-08-19 16:35:40|38.57|38.57|38.56|38.56|38.57|38.57|38.56|38.56|0
1629390950000|2021-08-19 16:35:50|38.57|38.57|38.57|38.57|38.57|38.57|38.57|38.57|0
1629390980000|2021-08-19 16:36:20|38.53|38.53|38.53|38.53|38.53|38.53|38.53|38.53|0
1629390990000|2021-08-19 16:36:30|38.59|38.59|38.55|38.55|38.59|38.59|38.55|38.55|0
1629391000000|2021-08-19 16:36:40|38.62|38.62|38.62|38.62|38.62|38.62|38.62|38.62|0
1629391010000|2021-08-19 16:36:50|38.63|38.63|38.63|38.63|38.63|38.63|38.63|38.63|0
1629391020000|2021-08-19 16:37:00|38.58|38.58|38.62|38.62|38.62|38.62|38.58|38.58|0
1629391030000|2021-08-19 16:37:10|38.64|38.64|38.58|38.58|38.64|38.64|38.58|38.58|0
1629391040000|2021-08-19 16:37:20|38.57|38.57|38.57|38.57|38.57|38.57|38.57|38.57|0
1629391050000|2021-08-19 16:37:30|38.55|38.55|38.57|38.57|38.57|38.57|38.55|38.55|0
1629391060000|2021-08-19 16:37:40|38.56|38.56|38.57|38.57|38.57|38.57|38.56|38.56|0
1629391070000|2021-08-19 16:37:50|38.56|38.56|38.56|38.56|38.56|38.56|38.56|38.56|0
1629391080000|2021-08-19 16:38:00|38.57|38.57|38.57|38.57|38.57|38.57|38.57|38.57|0
1629391100000|2021-08-19 16:38:20|38.56|38.56|38.58|38.58|38.58|38.58|38.56|38.56|0
1629391110000|2021-08-19 16:38:30|38.57|38.57|38.58|38.58|38.58|38.58|38.57|38.57|0
1629391120000|2021-08-19 16:38:40|38.61|38.61|38.63|38.63|38.63|38.63|38.61|38.61|0
1629391130000|2021-08-19 16:38:50|38.62|38.62|38.61|38.61|38.62|38.62|38.61|38.61|0
1629391140000|2021-08-19 16:39:00|38.66|38.66|38.66|38.66|38.66|38.66|38.66|38.66|0
1629391150000|2021-08-19 16:39:10|38.64|38.64|38.61|38.61|38.64|38.64|38.61|38.61|0
1629391160000|2021-08-19 16:39:20|38.58|38.58|38.58|38.58|38.58|38.58|38.58|38.58|0
1629391170000|2021-08-19 16:39:30|38.65|38.65|38.65|38.65|38.65|38.65|38.65|38.65|0
1629391180000|2021-08-19 16:39:40|38.61|38.61|38.61|38.61|38.61|38.61|38.61|38.61|0
1629391190000|2021-08-19 16:39:50|38.6|38.6|38.6|38.6|38.6|38.6|38.6|38.6|0
1629391200000|2021-08-19 16:40:00|38.61|38.61|38.56|38.56|38.61|38.61|38.56|38.56|0
1629391210000|2021-08-19 16:40:10|38.61|38.61|38.53|38.53|38.61|38.61|38.53|38.53|0
1629391220000|2021-08-19 16:40:20|38.5|38.5|38.46|38.46|38.5|38.5|38.46|38.46|0
1629391230000|2021-08-19 16:40:30|38.44|38.44|38.49|38.49|38.49|38.49|38.44|38.44|0
1629391240000|2021-08-19 16:40:40|38.5|38.5|38.5|38.5|38.5|38.5|38.5|38.5|0
1629391250000|2021-08-19 16:40:50|38.49|38.49|38.52|38.52|38.52|38.52|38.49|38.49|0
1629391260000|2021-08-19 16:41:00|38.5|38.5|38.5|38.5|38.5|38.5|38.5|38.5|0
1629391270000|2021-08-19 16:41:10|38.51|38.51|38.51|38.51|38.51|38.51|38.51|38.51|0
1629391280000|2021-08-19 16:41:20|38.52|38.52|38.5|38.5|38.52|38.52|38.5|38.5|0
1629391290000|2021-08-19 16:41:30|38.52|38.52|38.52|38.52|38.52|38.52|38.52|38.52|0
1629391300000|2021-08-19 16:41:40|38.5|38.5|38.5|38.5|38.5|38.5|38.5|38.5|0
1629391310000|2021-08-19 16:41:50|38.46|38.46|38.49|38.49|38.49|38.49|38.46|38.46|0
1629391320000|2021-08-19 16:42:00|38.45|38.45|38.45|38.45|38.45|38.45|38.45|38.45|0
1629391330000|2021-08-19 16:42:10|38.44|38.44|38.39|38.39|38.44|38.44|38.39|38.39|0
1629391340000|2021-08-19 16:42:20|38.37|38.37|38.4|38.4|38.4|38.4|38.37|38.37|0
1629391350000|2021-08-19 16:42:30|38.37|38.37|38.37|38.37|38.37|38.37|38.37|38.37|0
1629391370000|2021-08-19 16:42:50|38.4|38.4|38.4|38.4|38.4|38.4|38.4|38.4|0
1629391380000|2021-08-19 16:43:00|38.41|38.41|38.39|38.39|38.41|38.41|38.39|38.39|0
1629391390000|2021-08-19 16:43:10|38.38|38.38|38.42|38.42|38.42|38.42|38.38|38.38|0
1629391400000|2021-08-19 16:43:20|38.41|38.41|38.4|38.4|38.41|38.41|38.4|38.4|0
1629391410000|2021-08-19 16:43:30|38.38|38.38|38.41|38.41|38.41|38.41|38.38|38.38|0
1629391420000|2021-08-19 16:43:40|38.38|38.38|38.38|38.38|38.38|38.38|38.38|38.38|0
1629391430000|2021-08-19 16:43:50|38.4|38.4|38.39|38.39|38.4|38.4|38.39|38.39|0
1629391440000|2021-08-19 16:44:00|38.41|38.41|38.41|38.41|38.41|38.41|38.41|38.41|0
1629391450000|2021-08-19 16:44:10|38.37|38.37|38.37|38.37|38.37|38.37|38.37|38.37|0
1629391460000|2021-08-19 16:44:20|38.39|38.39|38.4|38.4|38.4|38.4|38.39|38.39|0
1629391470000|2021-08-19 16:44:30|38.37|38.37|38.41|38.41|38.41|38.41|38.37|38.37|0
1629391480000|2021-08-19 16:44:40|38.39|38.39|38.39|38.39|38.39|38.39|38.39|38.39|0
1629391490000|2021-08-19 16:44:50|38.38|38.38|38.34|38.34|38.38|38.38|38.34|38.34|0
1629391500000|2021-08-19 16:45:00|38.4|38.4|38.4|38.4|38.4|38.4|38.4|38.4|0
1629391510000|2021-08-19 16:45:10|38.35|38.35|38.34|38.34|38.35|38.35|38.34|38.34|0
1629391530000|2021-08-19 16:45:30|38.37|38.37|38.37|38.37|38.37|38.37|38.37|38.37|0
1629391540000|2021-08-19 16:45:40|38.34|38.34|38.34|38.34|38.34|38.34|38.34|38.34|0
1629391550000|2021-08-19 16:45:50|38.37|38.37|38.38|38.38|38.38|38.38|38.37|38.37|0
1629391560000|2021-08-19 16:46:00|38.42|38.42|38.43|38.43|38.43|38.43|38.42|38.42|0
1629391570000|2021-08-19 16:46:10|38.41|38.41|38.37|38.37|38.41|38.41|38.37|38.37|0
1629391580000|2021-08-19 16:46:20|38.42|38.42|38.4|38.4|38.42|38.42|38.4|38.4|0
1629391590000|2021-08-19 16:46:30|38.43|38.43|38.43|38.43|38.43|38.43|38.43|38.43|0
1629391610000|2021-08-19 16:46:50|38.39|38.39|38.43|38.43|38.43|38.43|38.39|38.39|0
1629391620000|2021-08-19 16:47:00|38.39|38.39|38.4|38.4|38.4|38.4|38.39|38.39|0
1629391630000|2021-08-19 16:47:10|38.43|38.43|38.43|38.43|38.43|38.43|38.43|38.43|0
1629391640000|2021-08-19 16:47:20|38.4|38.4|38.4|38.4|38.4|38.4|38.4|38.4|0
1629391650000|2021-08-19 16:47:30|38.36|38.36|38.36|38.36|38.36|38.36|38.36|38.36|0
1629391660000|2021-08-19 16:47:40|38.42|38.42|38.4|38.4|38.42|38.42|38.4|38.4|0
1629391670000|2021-08-19 16:47:50|38.41|38.41|38.41|38.41|38.41|38.41|38.41|38.41|0
1629391680000|2021-08-19 16:48:00|38.44|38.44|38.41|38.41|38.44|38.44|38.41|38.41|0
1629391690000|2021-08-19 16:48:10|38.34|38.34|38.34|38.34|38.34|38.34|38.34|38.34|0
1629391700000|2021-08-19 16:48:20|38.37|38.37|38.37|38.37|38.37|38.37|38.37|38.37|0
1629391710000|2021-08-19 16:48:30|38.39|38.39|38.39|38.39|38.39|38.39|38.39|38.39|0
1629391720000|2021-08-19 16:48:40|38.34|38.34|38.34|38.34|38.34|38.34|38.34|38.34|0
1629391730000|2021-08-19 16:48:50|38.3|38.3|38.32|38.32|38.32|38.32|38.3|38.3|0
1629391740000|2021-08-19 16:49:00|38.35|38.35|38.35|38.35|38.35|38.35|38.35|38.35|0
1629391750000|2021-08-19 16:49:10|38.39|38.39|38.37|38.37|38.39|38.39|38.37|38.37|0
1629391760000|2021-08-19 16:49:20|38.38|38.38|38.38|38.38|38.38|38.38|38.38|38.38|0
1629391770000|2021-08-19 16:49:30|38.34|38.34|38.37|38.37|38.37|38.37|38.34|38.34|0
1629391780000|2021-08-19 16:49:40|38.32|38.32|38.31|38.31|38.32|38.32|38.31|38.31|0
1629391790000|2021-08-19 16:49:50|38.3|38.3|38.3|38.3|38.3|38.3|38.3|38.3|0
1629391800000|2021-08-19 16:50:00|38.32|38.32|38.29|38.29|38.32|38.32|38.29|38.29|0
1629391810000|2021-08-19 16:50:10|38.34|38.34|38.32|38.32|38.34|38.34|38.32|38.32|0
1629391820000|2021-08-19 16:50:20|38.36|38.36|38.36|38.36|38.36|38.36|38.36|38.36|0
1629391830000|2021-08-19 16:50:30|38.35|38.35|38.3|38.3|38.35|38.35|38.3|38.3|0
1629391840000|2021-08-19 16:50:40|38.32|38.32|38.32|38.32|38.32|38.32|38.32|38.32|0
1629391850000|2021-08-19 16:50:50|38.29|38.29|38.34|38.34|38.34|38.34|38.29|38.29|0
1629391870000|2021-08-19 16:51:10|38.36|38.36|38.36|38.36|38.36|38.36|38.36|38.36|0
1629391880000|2021-08-19 16:51:20|38.32|38.32|38.34|38.34|38.34|38.34|38.32|38.32|0
1629391890000|2021-08-19 16:51:30|38.32|38.32|38.32|38.32|38.32|38.32|38.32|38.32|0
1629391900000|2021-08-19 16:51:40|38.33|38.33|38.34|38.34|38.34|38.34|38.33|38.33|0
1629391910000|2021-08-19 16:51:50|38.37|38.37|38.37|38.37|38.37|38.37|38.37|38.37|0
1629391920000|2021-08-19 16:52:00|38.39|38.39|38.39|38.39|38.39|38.39|38.39|38.39|0
1629391930000|2021-08-19 16:52:10|38.36|38.36|38.36|38.36|38.36|38.36|38.36|38.36|0
1629391940000|2021-08-19 16:52:20|38.35|38.35|38.36|38.36|38.36|38.36|38.35|38.35|0
1629391950000|2021-08-19 16:52:30|38.4|38.4|38.4|38.4|38.4|38.4|38.4|38.4|0
1629391980000|2021-08-19 16:53:00|38.37|38.37|38.38|38.38|38.38|38.38|38.37|38.37|0
1629391990000|2021-08-19 16:53:10|38.36|38.36|38.36|38.36|38.36|38.36|38.36|38.36|0
1629392000000|2021-08-19 16:53:20|38.32|38.32|38.29|38.29|38.32|38.32|38.29|38.29|0
1629392010000|2021-08-19 16:53:30|38.32|38.32|38.23|38.23|38.32|38.32|38.23|38.23|0
1629392020000|2021-08-19 16:53:40|38.29|38.29|38.29|38.29|38.29|38.29|38.29|38.29|0
1629392030000|2021-08-19 16:53:50|38.27|38.27|38.24|38.24|38.27|38.27|38.24|38.24|0
1629392040000|2021-08-19 16:54:00|38.23|38.23|38.23|38.23|38.23|38.23|38.23|38.23|0
1629392060000|2021-08-19 16:54:20|38.24|38.24|38.28|38.28|38.28|38.28|38.24|38.24|0
1629392070000|2021-08-19 16:54:30|38.26|38.26|38.26|38.26|38.26|38.26|38.26|38.26|0
1629392080000|2021-08-19 16:54:40|38.24|38.24|38.24|38.24|38.24|38.24|38.24|38.24|0
1629392090000|2021-08-19 16:54:50|38.23|38.23|38.24|38.24|38.24|38.24|38.23|38.23|0
1629392100000|2021-08-19 16:55:00|38.25|38.25|38.28|38.28|38.28|38.28|38.25|38.25|0
1629392110000|2021-08-19 16:55:10|38.27|38.27|38.28|38.28|38.28|38.28|38.27|38.27|0
1629392120000|2021-08-19 16:55:20|38.26|38.26|38.28|38.28|38.28|38.28|38.26|38.26|0
1629392130000|2021-08-19 16:55:30|38.31|38.31|38.27|38.27|38.31|38.31|38.27|38.27|0
1629392140000|2021-08-19 16:55:40|38.29|38.29|38.29|38.29|38.29|38.29|38.29|38.29|0
1629392150000|2021-08-19 16:55:50|38.28|38.28|38.29|38.29|38.29|38.29|38.28|38.28|0
1629392160000|2021-08-19 16:56:00|38.28|38.28|38.28|38.28|38.28|38.28|38.28|38.28|0
1629392170000|2021-08-19 16:56:10|38.31|38.31|38.34|38.34|38.34|38.34|38.31|38.31|0
1629392180000|2021-08-19 16:56:20|38.35|38.35|38.34|38.34|38.35|38.35|38.34|38.34|0
1629392190000|2021-08-19 16:56:30|38.36|38.36|38.38|38.38|38.38|38.38|38.36|38.36|0
1629392200000|2021-08-19 16:56:40|38.4|38.4|38.4|38.4|38.4|38.4|38.4|38.4|0
1629392210000|2021-08-19 16:56:50|38.43|38.43|38.37|38.37|38.43|38.43|38.37|38.37|0
1629392220000|2021-08-19 16:57:00|38.35|38.35|38.35|38.35|38.35|38.35|38.35|38.35|0
1629392230000|2021-08-19 16:57:10|38.36|38.36|38.35|38.35|38.36|38.36|38.35|38.35|0
1629392240000|2021-08-19 16:57:20|38.39|38.39|38.38|38.38|38.39|38.39|38.38|38.38|0
1629392250000|2021-08-19 16:57:30|38.37|38.37|38.37|38.37|38.37|38.37|38.37|38.37|0
1629392260000|2021-08-19 16:57:40|38.34|38.34|38.34|38.34|38.34|38.34|38.34|38.34|0
1629392270000|2021-08-19 16:57:50|38.32|38.32|38.36|38.36|38.36|38.36|38.32|38.32|0
1629392280000|2021-08-19 16:58:00|38.27|38.27|38.27|38.27|38.27|38.27|38.27|38.27|0
1629392290000|2021-08-19 16:58:10|38.34|38.34|38.33|38.33|38.34|38.34|38.33|38.33|0
1629392300000|2021-08-19 16:58:20|38.35|38.35|38.35|38.35|38.35|38.35|38.35|38.35|0
1629392320000|2021-08-19 16:58:40|38.32|38.32|38.34|38.34|38.34|38.34|38.32|38.32|0
1629392330000|2021-08-19 16:58:50|38.35|38.35|38.32|38.32|38.35|38.35|38.32|38.32|0
1629392340000|2021-08-19 16:59:00|38.28|38.28|38.32|38.32|38.32|38.32|38.28|38.28|0
1629392350000|2021-08-19 16:59:10|38.34|38.34|38.34|38.34|38.34|38.34|38.34|38.34|0
1629392360000|2021-08-19 16:59:20|38.37|38.37|38.34|38.34|38.37|38.37|38.34|38.34|0
1629392380000|2021-08-19 16:59:40|38.3|38.3|38.3|38.3|38.3|38.3|38.3|38.3|0
1629392390000|2021-08-19 16:59:50|38.36|38.36|38.36|38.36|38.36|38.36|38.36|38.36|0
1629392400000|2021-08-19 17:00:00|38.37|38.37|38.38|38.38|38.38|38.38|38.37|38.37|0
1629392410000|2021-08-19 17:00:10|38.37|38.37|38.34|38.34|38.37|38.37|38.34|38.34|0
1629392420000|2021-08-19 17:00:20|38.44|38.44|38.44|38.44|38.44|38.44|38.44|38.44|0
1629392430000|2021-08-19 17:00:30|38.42|38.42|38.42|38.42|38.42|38.42|38.42|38.42|0
1629392450000|2021-08-19 17:00:50|38.36|38.36|38.36|38.36|38.36|38.36|38.36|38.36|0
1629392460000|2021-08-19 17:01:00|38.42|38.42|38.44|38.44|38.44|38.44|38.42|38.42|0
1629392470000|2021-08-19 17:01:10|38.43|38.43|38.4|38.4|38.43|38.43|38.4|38.4|0
1629392480000|2021-08-19 17:01:20|38.37|38.37|38.37|38.37|38.37|38.37|38.37|38.37|0
1629392490000|2021-08-19 17:01:30|38.39|38.39|38.44|38.44|38.44|38.44|38.39|38.39|0
1629392510000|2021-08-19 17:01:50|38.42|38.42|38.44|38.44|38.44|38.44|38.42|38.42|0
1629392520000|2021-08-19 17:02:00|38.43|38.43|38.46|38.46|38.46|38.46|38.43|38.43|0
1629392530000|2021-08-19 17:02:10|38.42|38.42|38.44|38.44|38.44|38.44|38.42|38.42|0
1629392540000|2021-08-19 17:02:20|38.41|38.41|38.44|38.44|38.44|38.44|38.41|38.41|0
1629392550000|2021-08-19 17:02:30|38.38|38.38|38.38|38.38|38.38|38.38|38.38|38.38|0
1629392560000|2021-08-19 17:02:40|38.4|38.4|38.39|38.39|38.4|38.4|38.39|38.39|0
1629392570000|2021-08-19 17:02:50|38.41|38.41|38.38|38.38|38.41|38.41|38.38|38.38|0
1629392580000|2021-08-19 17:03:00|38.4|38.4|38.36|38.36|38.4|38.4|38.36|38.36|0
1629392590000|2021-08-19 17:03:10|38.42|38.42|38.38|38.38|38.42|38.42|38.38|38.38|0
1629392600000|2021-08-19 17:03:20|38.36|38.36|38.38|38.38|38.38|38.38|38.36|38.36|0
1629392610000|2021-08-19 17:03:30|38.36|38.36|38.38|38.38|38.38|38.38|38.36|38.36|0
1629392620000|2021-08-19 17:03:40|38.39|38.39|38.39|38.39|38.39|38.39|38.39|38.39|0
1629392630000|2021-08-19 17:03:50|38.3|38.3|38.3|38.3|38.3|38.3|38.3|38.3|0
1629392640000|2021-08-19 17:04:00|38.32|38.32|38.32|38.32|38.32|38.32|38.32|38.32|0
1629392650000|2021-08-19 17:04:10|38.36|38.36|38.27|38.27|38.36|38.36|38.27|38.27|0
1629392660000|2021-08-19 17:04:20|38.26|38.26|38.29|38.29|38.29|38.29|38.26|38.26|0
1629392670000|2021-08-19 17:04:30|38.28|38.28|38.32|38.32|38.32|38.32|38.28|38.28|0
1629392680000|2021-08-19 17:04:40|38.33|38.33|38.33|38.33|38.33|38.33|38.33|38.33|0
1629392690000|2021-08-19 17:04:50|38.32|38.32|38.34|38.34|38.34|38.34|38.32|38.32|0
1629392700000|2021-08-19 17:05:00|38.29|38.29|38.29|38.29|38.29|38.29|38.29|38.29|0
1629392710000|2021-08-19 17:05:10|38.32|38.32|38.32|38.32|38.32|38.32|38.32|38.32|0
1629392730000|2021-08-19 17:05:30|38.29|38.29|38.29|38.29|38.29|38.29|38.29|38.29|0
1629392740000|2021-08-19 17:05:40|38.34|38.34|38.32|38.32|38.34|38.34|38.32|38.32|0
1629392750000|2021-08-19 17:05:50|38.3|38.3|38.27|38.27|38.3|38.3|38.27|38.27|0
1629392760000|2021-08-19 17:06:00|38.32|38.32|38.28|38.28|38.32|38.32|38.28|38.28|0
1629392770000|2021-08-19 17:06:10|38.34|38.34|38.34|38.34|38.34|38.34|38.34|38.34|0
1629392780000|2021-08-19 17:06:20|38.35|38.35|38.38|38.38|38.38|38.38|38.35|38.35|0
1629392790000|2021-08-19 17:06:30|38.35|38.35|38.33|38.33|38.35|38.35|38.33|38.33|0
1629392800000|2021-08-19 17:06:40|38.34|38.34|38.39|38.39|38.39|38.39|38.34|38.34|0
1629392810000|2021-08-19 17:06:50|38.33|38.33|38.33|38.33|38.33|38.33|38.33|38.33|0
1629392820000|2021-08-19 17:07:00|38.35|38.35|38.36|38.36|38.36|38.36|38.35|38.35|0
1629392830000|2021-08-19 17:07:10|38.32|38.32|38.32|38.32|38.32|38.32|38.32|38.32|0
1629392840000|2021-08-19 17:07:20|38.38|38.38|38.38|38.38|38.38|38.38|38.38|38.38|0
1629392850000|2021-08-19 17:07:30|38.37|38.37|38.37|38.37|38.37|38.37|38.37|38.37|0
1629392860000|2021-08-19 17:07:40|38.34|38.34|38.35|38.35|38.35|38.35|38.34|38.34|0
1629392880000|2021-08-19 17:08:00|38.32|38.32|38.37|38.37|38.37|38.37|38.32|38.32|0
1629392900000|2021-08-19 17:08:20|38.35|38.35|38.35|38.35|38.35|38.35|38.35|38.35|0
1629392910000|2021-08-19 17:08:30|38.36|38.36|38.32|38.32|38.36|38.36|38.32|38.32|0
1629392920000|2021-08-19 17:08:40|38.37|38.37|38.32|38.32|38.37|38.37|38.32|38.32|0
1629392930000|2021-08-19 17:08:50|38.38|38.38|38.38|38.38|38.38|38.38|38.38|38.38|0
1629392940000|2021-08-19 17:09:00|38.35|38.35|38.4|38.4|38.4|38.4|38.35|38.35|0
1629392960000|2021-08-19 17:09:20|38.36|38.36|38.34|38.34|38.36|38.36|38.34|38.34|0
1629392970000|2021-08-19 17:09:30|38.35|38.35|38.35|38.35|38.35|38.35|38.35|38.35|0
1629392980000|2021-08-19 17:09:40|38.36|38.36|38.36|38.36|38.36|38.36|38.36|38.36|0
1629392990000|2021-08-19 17:09:50|38.32|38.32|38.33|38.33|38.33|38.33|38.32|38.32|0
1629393000000|2021-08-19 17:10:00|38.28|38.28|38.31|38.31|38.31|38.31|38.28|38.28|0
1629393010000|2021-08-19 17:10:10|38.32|38.32|38.32|38.32|38.32|38.32|38.32|38.32|0
1629393020000|2021-08-19 17:10:20|38.33|38.33|38.35|38.35|38.35|38.35|38.33|38.33|0
1629393030000|2021-08-19 17:10:30|38.28|38.28|38.28|38.28|38.28|38.28|38.28|38.28|0
1629393040000|2021-08-19 17:10:40|38.32|38.32|38.32|38.32|38.32|38.32|38.32|38.32|0
1629393050000|2021-08-19 17:10:50|38.31|38.31|38.27|38.27|38.31|38.31|38.27|38.27|0
1629393070000|2021-08-19 17:11:10|38.23|38.23|38.23|38.23|38.23|38.23|38.23|38.23|0
1629393080000|2021-08-19 17:11:20|38.24|38.24|38.23|38.23|38.24|38.24|38.23|38.23|0
1629393090000|2021-08-19 17:11:30|38.32|38.32|38.26|38.26|38.32|38.32|38.26|38.26|0
1629393100000|2021-08-19 17:11:40|38.29|38.29|38.24|38.24|38.29|38.29|38.24|38.24|0
1629393110000|2021-08-19 17:11:50|38.23|38.23|38.23|38.23|38.23|38.23|38.23|38.23|0
1629393120000|2021-08-19 17:12:00|38.26|38.26|38.22|38.22|38.26|38.26|38.22|38.22|0
1629393130000|2021-08-19 17:12:10|38.21|38.21|38.22|38.22|38.22|38.22|38.21|38.21|0
1629393140000|2021-08-19 17:12:20|38.21|38.21|38.21|38.21|38.21|38.21|38.21|38.21|0
1629393150000|2021-08-19 17:12:30|38.23|38.23|38.25|38.25|38.25|38.25|38.23|38.23|0
1629393160000|2021-08-19 17:12:40|38.22|38.22|38.22|38.22|38.22|38.22|38.22|38.22|0
1629393170000|2021-08-19 17:12:50|38.23|38.23|38.23|38.23|38.23|38.23|38.23|38.23|0
1629393180000|2021-08-19 17:13:00|38.19|38.19|38.19|38.19|38.19|38.19|38.19|38.19|0
1629393190000|2021-08-19 17:13:10|38.22|38.22|38.21|38.21|38.22|38.22|38.21|38.21|0
1629393200000|2021-08-19 17:13:20|38.2|38.2|38.2|38.2|38.2|38.2|38.2|38.2|0
1629393210000|2021-08-19 17:13:30|38.25|38.25|38.2|38.2|38.25|38.25|38.2|38.2|0
1629393220000|2021-08-19 17:13:40|38.19|38.19|38.19|38.19|38.19|38.19|38.19|38.19|0
1629393230000|2021-08-19 17:13:50|38.23|38.23|38.23|38.23|38.23|38.23|38.23|38.23|0
1629393240000|2021-08-19 17:14:00|38.22|38.22|38.23|38.23|38.23|38.23|38.22|38.22|0
1629393250000|2021-08-19 17:14:10|38.21|38.21|38.23|38.23|38.23|38.23|38.21|38.21|0
1629393260000|2021-08-19 17:14:20|38.22|38.22|38.22|38.22|38.22|38.22|38.22|38.22|0
1629393270000|2021-08-19 17:14:30|38.27|38.27|38.25|38.25|38.27|38.27|38.25|38.25|0
1629393280000|2021-08-19 17:14:40|38.19|38.19|38.25|38.25|38.25|38.25|38.19|38.19|0
1629393290000|2021-08-19 17:14:50|38.23|38.23|38.23|38.23|38.23|38.23|38.23|38.23|0
1629393300000|2021-08-19 17:15:00|38.19|38.19|38.23|38.23|38.23|38.23|38.19|38.19|0
1629393310000|2021-08-19 17:15:10|38.21|38.21|38.21|38.21|38.21|38.21|38.21|38.21|0
1629393320000|2021-08-19 17:15:20|38.27|38.27|38.19|38.19|38.27|38.27|38.19|38.19|0
1629393330000|2021-08-19 17:15:30|38.25|38.25|38.25|38.25|38.25|38.25|38.25|38.25|0
1629393350000|2021-08-19 17:15:50|38.2|38.2|38.19|38.19|38.2|38.2|38.19|38.19|0
1629393360000|2021-08-19 17:16:00|38.22|38.22|38.22|38.22|38.22|38.22|38.22|38.22|0
1629393370000|2021-08-19 17:16:10|38.2|38.2|38.2|38.2|38.2|38.2|38.2|38.2|0
1629393380000|2021-08-19 17:16:20|38.22|38.22|38.22|38.22|38.22|38.22|38.22|38.22|0
1629393390000|2021-08-19 17:16:30|38.19|38.19|38.22|38.22|38.22|38.22|38.19|38.19|0
1629393400000|2021-08-19 17:16:40|38.17|38.17|38.15|38.15|38.17|38.17|38.15|38.15|0
1629393410000|2021-08-19 17:16:50|38.21|38.21|38.16|38.16|38.21|38.21|38.16|38.16|0
1629393420000|2021-08-19 17:17:00|38.17|38.17|38.17|38.17|38.17|38.17|38.17|38.17|0
1629393440000|2021-08-19 17:17:20|38.15|38.15|38.11|38.11|38.15|38.15|38.11|38.11|0
1629393450000|2021-08-19 17:17:30|38.17|38.17|38.16|38.16|38.17|38.17|38.16|38.16|0
1629393460000|2021-08-19 17:17:40|38.12|38.12|38.14|38.14|38.14|38.14|38.12|38.12|0
1629393470000|2021-08-19 17:17:50|38.11|38.11|38.15|38.15|38.15|38.15|38.11|38.11|0
1629393480000|2021-08-19 17:18:00|38.12|38.12|38.12|38.12|38.12|38.12|38.12|38.12|0
1629393490000|2021-08-19 17:18:10|38.13|38.13|38.11|38.11|38.13|38.13|38.11|38.11|0
1629393500000|2021-08-19 17:18:20|38.13|38.13|38.08|38.08|38.13|38.13|38.08|38.08|0
1629393510000|2021-08-19 17:18:30|38.1|38.1|38.1|38.1|38.1|38.1|38.1|38.1|0
1629393520000|2021-08-19 17:18:40|38.07|38.07|38.09|38.09|38.09|38.09|38.07|38.07|0
1629393530000|2021-08-19 17:18:50|38.1|38.1|38.08|38.08|38.1|38.1|38.08|38.08|0
1629393540000|2021-08-19 17:19:00|38.07|38.07|38.1|38.1|38.1|38.1|38.07|38.07|0
1629393550000|2021-08-19 17:19:10|38.07|38.07|38.07|38.07|38.07|38.07|38.07|38.07|0
1629393560000|2021-08-19 17:19:20|38.08|38.08|38.07|38.07|38.08|38.08|38.07|38.07|0
1629393570000|2021-08-19 17:19:30|38.1|38.1|38.1|38.1|38.1|38.1|38.1|38.1|0
1629393590000|2021-08-19 17:19:50|38.13|38.13|38.13|38.13|38.13|38.13|38.13|38.13|0
1629393600000|2021-08-19 17:20:00|38.16|38.16|38.15|38.15|38.16|38.16|38.15|38.15|0
1629393610000|2021-08-19 17:20:10|38.19|38.19|38.21|38.21|38.21|38.21|38.19|38.19|0
1629393620000|2021-08-19 17:20:20|38.17|38.17|38.17|38.17|38.17|38.17|38.17|38.17|0
1629393630000|2021-08-19 17:20:30|38.16|38.16|38.16|38.16|38.16|38.16|38.16|38.16|0
1629393640000|2021-08-19 17:20:40|38.17|38.17|38.17|38.17|38.17|38.17|38.17|38.17|0
1629393650000|2021-08-19 17:20:50|38.18|38.18|38.18|38.18|38.18|38.18|38.18|38.18|0
1629393660000|2021-08-19 17:21:00|38.12|38.12|38.16|38.16|38.16|38.16|38.12|38.12|0
1629393670000|2021-08-19 17:21:10|38.13|38.13|38.15|38.15|38.15|38.15|38.13|38.13|0
1629393680000|2021-08-19 17:21:20|38.12|38.12|38.14|38.14|38.14|38.14|38.12|38.12|0
1629393690000|2021-08-19 17:21:30|38.12|38.12|38.17|38.17|38.17|38.17|38.12|38.12|0
1629393700000|2021-08-19 17:21:40|38.12|38.12|38.17|38.17|38.17|38.17|38.12|38.12|0
1629393710000|2021-08-19 17:21:50|38.15|38.15|38.14|38.14|38.15|38.15|38.14|38.14|0
1629393720000|2021-08-19 17:22:00|38.17|38.17|38.17|38.17|38.17|38.17|38.17|38.17|0
1629393730000|2021-08-19 17:22:10|38.15|38.15|38.14|38.14|38.15|38.15|38.14|38.14|0
1629393740000|2021-08-19 17:22:20|38.12|38.12|38.12|38.12|38.12|38.12|38.12|38.12|0
1629393750000|2021-08-19 17:22:30|38.14|38.14|38.17|38.17|38.17|38.17|38.14|38.14|0
1629393760000|2021-08-19 17:22:40|38.14|38.14|38.14|38.14|38.14|38.14|38.14|38.14|0
1629393770000|2021-08-19 17:22:50|38.12|38.12|38.17|38.17|38.17|38.17|38.12|38.12|0
1629393790000|2021-08-19 17:23:10|38.14|38.14|38.14|38.14|38.14|38.14|38.14|38.14|0
1629393800000|2021-08-19 17:23:20|38.12|38.12|38.12|38.12|38.12|38.12|38.12|38.12|0
1629393810000|2021-08-19 17:23:30|38.14|38.14|38.12|38.12|38.14|38.14|38.12|38.12|0
1629393820000|2021-08-19 17:23:40|38.13|38.13|38.11|38.11|38.13|38.13|38.11|38.11|0
1629393830000|2021-08-19 17:23:50|38.15|38.15|38.15|38.15|38.15|38.15|38.15|38.15|0
1629393840000|2021-08-19 17:24:00|38.13|38.13|38.11|38.11|38.13|38.13|38.11|38.11|0
1629393860000|2021-08-19 17:24:20|38.07|38.07|38.07|38.07|38.07|38.07|38.07|38.07|0
1629393870000|2021-08-19 17:24:30|38.09|38.09|38.09|38.09|38.09|38.09|38.09|38.09|0
1629393880000|2021-08-19 17:24:40|38.06|38.06|38.06|38.06|38.06|38.06|38.06|38.06|0
1629393890000|2021-08-19 17:24:50|38.07|38.07|38.07|38.07|38.07|38.07|38.07|38.07|0
1629393900000|2021-08-19 17:25:00|38.08|38.08|38.07|38.07|38.08|38.08|38.07|38.07|0
1629393910000|2021-08-19 17:25:10|38.11|38.11|38.11|38.11|38.11|38.11|38.11|38.11|0
1629393920000|2021-08-19 17:25:20|38.13|38.13|38.15|38.15|38.15|38.15|38.13|38.13|0
1629393930000|2021-08-19 17:25:30|38.12|38.12|38.12|38.12|38.12|38.12|38.12|38.12|0
1629393940000|2021-08-19 17:25:40|38.15|38.15|38.15|38.15|38.15|38.15|38.15|38.15|0
1629393950000|2021-08-19 17:25:50|38.19|38.19|38.15|38.15|38.19|38.19|38.15|38.15|0
1629393960000|2021-08-19 17:26:00|38.22|38.22|38.21|38.21|38.22|38.22|38.21|38.21|0
1629393970000|2021-08-19 17:26:10|38.23|38.23|38.2|38.2|38.23|38.23|38.2|38.2|0
1629393980000|2021-08-19 17:26:20|38.21|38.21|38.2|38.2|38.21|38.21|38.2|38.2|0
1629393990000|2021-08-19 17:26:30|38.24|38.24|38.21|38.21|38.24|38.24|38.21|38.21|0
1629394000000|2021-08-19 17:26:40|38.2|38.2|38.2|38.2|38.2|38.2|38.2|38.2|0
1629394010000|2021-08-19 17:26:50|38.17|38.17|38.2|38.2|38.2|38.2|38.17|38.17|0
1629394020000|2021-08-19 17:27:00|38.16|38.16|38.14|38.14|38.16|38.16|38.14|38.14|0
1629394030000|2021-08-19 17:27:10|38.18|38.18|38.14|38.14|38.18|38.18|38.14|38.14|0
1629394040000|2021-08-19 17:27:20|38.17|38.17|38.17|38.17|38.17|38.17|38.17|38.17|0
1629394060000|2021-08-19 17:27:40|38.15|38.15|38.15|38.15|38.15|38.15|38.15|38.15|0
1629394080000|2021-08-19 17:28:00|38.17|38.17|38.17|38.17|38.17|38.17|38.17|38.17|0
1629394090000|2021-08-19 17:28:10|38.12|38.12|38.12|38.12|38.12|38.12|38.12|38.12|0
1629394100000|2021-08-19 17:28:20|38.14|38.14|38.14|38.14|38.14|38.14|38.14|38.14|0
1629394110000|2021-08-19 17:28:30|38.11|38.11|38.11|38.11|38.11|38.11|38.11|38.11|0
1629394120000|2021-08-19 17:28:40|38.14|38.14|38.14|38.14|38.14|38.14|38.14|38.14|0
1629394130000|2021-08-19 17:28:50|38.13|38.13|38.13|38.13|38.13|38.13|38.13|38.13|0
1629394140000|2021-08-19 17:29:00|38.12|38.12|38.15|38.15|38.15|38.15|38.12|38.12|0
1629394150000|2021-08-19 17:29:10|38.13|38.13|38.13|38.13|38.13|38.13|38.13|38.13|0
1629394160000|2021-08-19 17:29:20|38.12|38.12|38.12|38.12|38.12|38.12|38.12|38.12|0
1629394170000|2021-08-19 17:29:30|38.07|38.07|38.07|38.07|38.07|38.07|38.07|38.07|0
1629394180000|2021-08-19 17:29:40|38.09|38.09|38.09|38.09|38.09|38.09|38.09|38.09|0
1629394190000|2021-08-19 17:29:50|38.08|38.08|38.08|38.08|38.08|38.08|38.08|38.08|0
1629394210000|2021-08-19 17:30:10|38|38|37.97|37.97|38|38|37.97|37.97|0
1629394220000|2021-08-19 17:30:20|38|38|38.02|38.02|38.02|38.02|38|38|0
1629394230000|2021-08-19 17:30:30|38.01|38.01|38.02|38.02|38.02|38.02|38.01|38.01|0
1629394240000|2021-08-19 17:30:40|37.98|37.98|38.02|38.02|38.02|38.02|37.98|37.98|0
1629394260000|2021-08-19 17:31:00|38.05|38.05|38.05|38.05|38.05|38.05|38.05|38.05|0
1629394270000|2021-08-19 17:31:10|38.02|38.02|38.03|38.03|38.03|38.03|38.02|38.02|0
1629394280000|2021-08-19 17:31:20|38.07|38.07|38.07|38.07|38.07|38.07|38.07|38.07|0
1629394290000|2021-08-19 17:31:30|38.04|38.04|37.92|37.92|38.04|38.04|37.92|37.92|0
1629394300000|2021-08-19 17:31:40|38.01|38.01|37.97|37.97|38.01|38.01|37.97|37.97|0
1629394310000|2021-08-19 17:31:50|37.94|37.94|37.97|37.97|37.97|37.97|37.94|37.94|0
1629394320000|2021-08-19 17:32:00|37.95|37.95|37.97|37.97|37.97|37.97|37.95|37.95|0
1629394330000|2021-08-19 17:32:10|38.01|38.01|38.01|38.01|38.01|38.01|38.01|38.01|0
1629394340000|2021-08-19 17:32:20|37.95|37.95|37.96|37.96|37.96|37.96|37.95|37.95|0
1629394350000|2021-08-19 17:32:30|38.07|38.07|38.08|38.08|38.08|38.08|38.07|38.07|0
1629394360000|2021-08-19 17:32:40|38.13|38.13|38.12|38.12|38.13|38.13|38.12|38.12|0
1629394370000|2021-08-19 17:32:50|38.08|38.08|38.08|38.08|38.08|38.08|38.08|38.08|0
1629394380000|2021-08-19 17:33:00|38.07|38.07|38.16|38.16|38.16|38.16|38.07|38.07|0
1629394390000|2021-08-19 17:33:10|38.12|38.12|38.16|38.16|38.16|38.16|38.12|38.12|0
1629394400000|2021-08-19 17:33:20|38.09|38.09|38.09|38.09|38.09|38.09|38.09|38.09|0
1629394410000|2021-08-19 17:33:30|38.19|38.19|38.13|38.13|38.19|38.19|38.13|38.13|0
1629394430000|2021-08-19 17:33:50|38.14|38.14|38.02|38.02|38.14|38.14|38.02|38.02|0
1629394440000|2021-08-19 17:34:00|38.07|38.07|37.99|37.99|38.07|38.07|37.99|37.99|0
1629394450000|2021-08-19 17:34:10|38|38|38.03|38.03|38.03|38.03|38|38|0
1629394460000|2021-08-19 17:34:20|38.19|38.19|38.07|38.07|38.19|38.19|38.07|38.07|0
1629394470000|2021-08-19 17:34:30|38.21|38.21|38.21|38.21|38.21|38.21|38.21|38.21|0
1629394480000|2021-08-19 17:34:40|38.15|38.15|38.15|38.15|38.15|38.15|38.15|38.15|0
1629394490000|2021-08-19 17:34:50|38.17|38.17|38.17|38.17|38.17|38.17|38.17|38.17|0
1629394500000|2021-08-19 17:35:00|38.16|38.16|38.16|38.16|38.16|38.16|38.16|38.16|0
1629394510000|2021-08-19 17:35:10|38.15|38.15|38.15|38.15|38.15|38.15|38.15|38.15|0
1629394520000|2021-08-19 17:35:20|38.2|38.2|38.2|38.2|38.2|38.2|38.2|38.2|0
1629394530000|2021-08-19 17:35:30|38.22|38.22|38.16|38.16|38.22|38.22|38.16|38.16|0
1629394550000|2021-08-19 17:35:50|38.18|38.18|38.16|38.16|38.18|38.18|38.16|38.16|0
1629394560000|2021-08-19 17:36:00|38.15|38.15|38.15|38.15|38.15|38.15|38.15|38.15|0
1629394620000|2021-08-19 17:37:00|38.16|38.16|38.16|38.16|38.16|38.16|38.16|38.16|0
1629394630000|2021-08-19 17:37:10|38.15|38.15|38.15|38.15|38.15|38.15|38.15|38.15|0
1629394640000|2021-08-19 17:37:20|38.16|38.16|38.19|38.19|38.19|38.19|38.16|38.16|0
1629394660000|2021-08-19 17:37:40|38.21|38.21|38.21|38.21|38.21|38.21|38.21|38.21|0
1629394670000|2021-08-19 17:37:50|38.22|38.22|38.22|38.22|38.22|38.22|38.22|38.22|0
1629394680000|2021-08-19 17:38:00|38.19|38.19|38.2|38.2|38.2|38.2|38.19|38.19|0
1629394690000|2021-08-19 17:38:10|38.23|38.23|38.23|38.23|38.23|38.23|38.23|38.23|0
1629394700000|2021-08-19 17:38:20|38.17|38.17|38.15|38.15|38.17|38.17|38.15|38.15|0
1629394710000|2021-08-19 17:38:30|38.11|38.11|38.11|38.11|38.11|38.11|38.11|38.11|0
1629394720000|2021-08-19 17:38:40|38.13|38.13|38.13|38.13|38.13|38.13|38.13|38.13|0
1629394730000|2021-08-19 17:38:50|38.14|38.14|38.1|38.1|38.14|38.14|38.1|38.1|0
1629394740000|2021-08-19 17:39:00|38.08|38.08|38.08|38.08|38.08|38.08|38.08|38.08|0
1629394750000|2021-08-19 17:39:10|38.12|38.12|38.12|38.12|38.12|38.12|38.12|38.12|0
1629394760000|2021-08-19 17:39:20|38.09|38.09|38.07|38.07|38.09|38.09|38.07|38.07|0
1629394770000|2021-08-19 17:39:30|38.11|38.11|38.07|38.07|38.11|38.11|38.07|38.07|0
1629394780000|2021-08-19 17:39:40|38.08|38.08|38.08|38.08|38.08|38.08|38.08|38.08|0
1629394790000|2021-08-19 17:39:50|38.03|38.03|38.07|38.07|38.07|38.07|38.03|38.03|0
1629394800000|2021-08-19 17:40:00|38.09|38.09|38.11|38.11|38.11|38.11|38.09|38.09|0
1629394810000|2021-08-19 17:40:10|38.08|38.08|38.08|38.08|38.08|38.08|38.08|38.08|0
1629394820000|2021-08-19 17:40:20|38.13|38.13|38.13|38.13|38.13|38.13|38.13|38.13|0
1629394830000|2021-08-19 17:40:30|38.1|38.1|38.1|38.1|38.1|38.1|38.1|38.1|0
1629394840000|2021-08-19 17:40:40|38.05|38.05|38.05|38.05|38.05|38.05|38.05|38.05|0
1629394850000|2021-08-19 17:40:50|38.17|38.17|38.24|38.24|38.24|38.24|38.17|38.17|0
1629394860000|2021-08-19 17:41:00|38.18|38.18|38.16|38.16|38.18|38.18|38.16|38.16|0
1629394870000|2021-08-19 17:41:10|38.24|38.24|38.24|38.24|38.24|38.24|38.24|38.24|0
1629394880000|2021-08-19 17:41:20|38.16|38.16|38.26|38.26|38.26|38.26|38.16|38.16|0
1629394890000|2021-08-19 17:41:30|38.23|38.23|38.2|38.2|38.23|38.23|38.2|38.2|0
1629394900000|2021-08-19 17:41:40|38.26|38.26|38.2|38.2|38.26|38.26|38.2|38.2|0
1629394910000|2021-08-19 17:41:50|38.22|38.22|38.22|38.22|38.22|38.22|38.22|38.22|0
1629394920000|2021-08-19 17:42:00|38.25|38.25|38.24|38.24|38.25|38.25|38.24|38.24|0
1629394930000|2021-08-19 17:42:10|38.19|38.19|38.19|38.19|38.19|38.19|38.19|38.19|0
1629394940000|2021-08-19 17:42:20|38.17|38.17|38.2|38.2|38.2|38.2|38.17|38.17|0
1629394950000|2021-08-19 17:42:30|38.23|38.23|38.23|38.23|38.23|38.23|38.23|38.23|0
1629394970000|2021-08-19 17:42:50|38.18|38.18|38.19|38.19|38.19|38.19|38.18|38.18|0
1629394980000|2021-08-19 17:43:00|38.17|38.17|38.17|38.17|38.17|38.17|38.17|38.17|0
1629394990000|2021-08-19 17:43:10|38.16|38.16|38.16|38.16|38.16|38.16|38.16|38.16|0
1629395000000|2021-08-19 17:43:20|38.17|38.17|38.17|38.17|38.17|38.17|38.17|38.17|0
1629395020000|2021-08-19 17:43:40|38.18|38.18|38.17|38.17|38.18|38.18|38.17|38.17|0
1629395030000|2021-08-19 17:43:50|38.16|38.16|38.16|38.16|38.16|38.16|38.16|38.16|0
1629395050000|2021-08-19 17:44:10|38.17|38.17|38.16|38.16|38.17|38.17|38.16|38.16|0
1629395060000|2021-08-19 17:44:20|38.17|38.17|38.17|38.17|38.17|38.17|38.17|38.17|0
1629395070000|2021-08-19 17:44:30|38.16|38.16|38.16|38.16|38.16|38.16|38.16|38.16|0
1629395080000|2021-08-19 17:44:40|38.22|38.22|38.22|38.22|38.22|38.22|38.22|38.22|0
1629395090000|2021-08-19 17:44:50|38.2|38.2|38.2|38.2|38.2|38.2|38.2|38.2|0
1629395110000|2021-08-19 17:45:10|38.23|38.23|38.23|38.23|38.23|38.23|38.23|38.23|0
1629395120000|2021-08-19 17:45:20|38.22|38.22|38.22|38.22|38.22|38.22|38.22|38.22|0
1629395130000|2021-08-19 17:45:30|38.17|38.17|38.17|38.17|38.17|38.17|38.17|38.17|0
1629395150000|2021-08-19 17:45:50|38.22|38.22|38.17|38.17|38.22|38.22|38.17|38.17|0
1629395170000|2021-08-19 17:46:10|38.21|38.21|38.17|38.17|38.21|38.21|38.17|38.17|0
1629395180000|2021-08-19 17:46:20|38.16|38.16|38.04|38.04|38.16|38.16|38.04|38.04|0
1629395190000|2021-08-19 17:46:30|38.06|38.06|38.12|38.12|38.12|38.12|38.06|38.06|0
1629395220000|2021-08-19 17:47:00|38.04|38.04|38.03|38.03|38.04|38.04|38.03|38.03|0
1629395230000|2021-08-19 17:47:10|38.02|38.02|38.02|38.02|38.02|38.02|38.02|38.02|0
1629395240000|2021-08-19 17:47:20|37.96|37.96|37.96|37.96|37.96|37.96|37.96|37.96|0
1629395250000|2021-08-19 17:47:30|37.98|37.98|37.96|37.96|37.98|37.98|37.96|37.96|0
1629395270000|2021-08-19 17:47:50|37.98|37.98|38.01|38.01|38.01|38.01|37.98|37.98|0
1629395280000|2021-08-19 17:48:00|38.02|38.02|38.02|38.02|38.02|38.02|38.02|38.02|0
1629395290000|2021-08-19 17:48:10|38|38|38|38|38|38|38|38|0
1629395300000|2021-08-19 17:48:20|38.01|38.01|38.01|38.01|38.01|38.01|38.01|38.01|0
1629395310000|2021-08-19 17:48:30|38.03|38.03|38.04|38.04|38.04|38.04|38.03|38.03|0
1629395320000|2021-08-19 17:48:40|38.01|38.01|37.98|37.98|38.01|38.01|37.98|37.98|0
1629395330000|2021-08-19 17:48:50|38.01|38.01|38.01|38.01|38.01|38.01|38.01|38.01|0
1629395340000|2021-08-19 17:49:00|38.03|38.03|37.98|37.98|38.03|38.03|37.98|37.98|0
1629395350000|2021-08-19 17:49:10|38.03|38.03|38.03|38.03|38.03|38.03|38.03|38.03|0
1629395360000|2021-08-19 17:49:20|38|38|38|38|38|38|38|38|0
1629395370000|2021-08-19 17:49:30|37.96|37.96|37.96|37.96|37.96|37.96|37.96|37.96|0
1629395390000|2021-08-19 17:49:50|38.02|38.02|38.02|38.02|38.02|38.02|38.02|38.02|0
1629395400000|2021-08-19 17:50:00|38.04|38.04|38.03|38.03|38.04|38.04|38.03|38.03|0
1629395410000|2021-08-19 17:50:10|38.04|38.04|38.04|38.04|38.04|38.04|38.04|38.04|0
1629395420000|2021-08-19 17:50:20|38.08|38.08|38.07|38.07|38.08|38.08|38.07|38.07|0
1629395430000|2021-08-19 17:50:30|38.03|38.03|38.07|38.07|38.07|38.07|38.03|38.03|0
1629395450000|2021-08-19 17:50:50|38.01|38.01|38.01|38.01|38.01|38.01|38.01|38.01|0
1629395460000|2021-08-19 17:51:00|38.02|38.02|38.04|38.04|38.04|38.04|38.02|38.02|0
1629395470000|2021-08-19 17:51:10|38.02|38.02|38.05|38.05|38.05|38.05|38.02|38.02|0
1629395480000|2021-08-19 17:51:20|38.02|38.02|38|38|38.02|38.02|38|38|0
1629395490000|2021-08-19 17:51:30|38.04|38.04|38|38|38.04|38.04|38|38|0
1629395500000|2021-08-19 17:51:40|37.99|37.99|38.02|38.02|38.02|38.02|37.99|37.99|0
1629395510000|2021-08-19 17:51:50|37.99|37.99|37.94|37.94|37.99|37.99|37.94|37.94|0
1629395520000|2021-08-19 17:52:00|37.91|37.91|37.93|37.93|37.93|37.93|37.91|37.91|0
1629395530000|2021-08-19 17:52:10|37.91|37.91|37.91|37.91|37.91|37.91|37.91|37.91|0
1629395540000|2021-08-19 17:52:20|37.9|37.9|37.9|37.9|37.9|37.9|37.9|37.9|0
1629395550000|2021-08-19 17:52:30|37.84|37.84|37.88|37.88|37.88|37.88|37.84|37.84|0
1629395560000|2021-08-19 17:52:40|37.85|37.85|37.88|37.88|37.88|37.88|37.85|37.85|0
1629395570000|2021-08-19 17:52:50|37.9|37.9|37.88|37.88|37.9|37.9|37.88|37.88|0
1629395580000|2021-08-19 17:53:00|37.86|37.86|37.86|37.86|37.86|37.86|37.86|37.86|0
1629395590000|2021-08-19 17:53:10|37.89|37.89|37.9|37.9|37.9|37.9|37.89|37.89|0
1629395600000|2021-08-19 17:53:20|37.86|37.86|37.86|37.86|37.86|37.86|37.86|37.86|0
1629395610000|2021-08-19 17:53:30|37.89|37.89|37.89|37.89|37.89|37.89|37.89|37.89|0
1629395620000|2021-08-19 17:53:40|37.83|37.83|37.83|37.83|37.83|37.83|37.83|37.83|0
1629395630000|2021-08-19 17:53:50|37.81|37.81|37.8|37.8|37.81|37.81|37.8|37.8|0
1629395640000|2021-08-19 17:54:00|37.81|37.81|37.84|37.84|37.84|37.84|37.81|37.81|0
1629395650000|2021-08-19 17:54:10|37.86|37.86|37.84|37.84|37.86|37.86|37.84|37.84|0
1629395660000|2021-08-19 17:54:20|37.87|37.87|37.93|37.93|37.93|37.93|37.87|37.87|0
1629395670000|2021-08-19 17:54:30|37.91|37.91|37.91|37.91|37.91|37.91|37.91|37.91|0
1629395680000|2021-08-19 17:54:40|37.93|37.93|37.93|37.93|37.93|37.93|37.93|37.93|0
1629395690000|2021-08-19 17:54:50|37.86|37.86|37.88|37.88|37.88|37.88|37.86|37.86|0
1629395700000|2021-08-19 17:55:00|37.86|37.86|37.91|37.91|37.91|37.91|37.86|37.86|0
1629395720000|2021-08-19 17:55:20|37.92|37.92|37.94|37.94|37.94|37.94|37.92|37.92|0
1629395730000|2021-08-19 17:55:30|37.93|37.93|37.93|37.93|37.93|37.93|37.93|37.93|0
1629395740000|2021-08-19 17:55:40|37.94|37.94|37.86|37.86|37.94|37.94|37.86|37.86|0
1629395750000|2021-08-19 17:55:50|37.9|37.9|37.9|37.9|37.9|37.9|37.9|37.9|0
1629395760000|2021-08-19 17:56:00|37.85|37.85|37.82|37.82|37.85|37.85|37.82|37.82|0
1629395770000|2021-08-19 17:56:10|37.78|37.78|37.78|37.78|37.78|37.78|37.78|37.78|0
1629395780000|2021-08-19 17:56:20|37.77|37.77|37.77|37.77|37.77|37.77|37.77|37.77|0
1629395790000|2021-08-19 17:56:30|37.81|37.81|37.8|37.8|37.81|37.81|37.8|37.8|0
1629395800000|2021-08-19 17:56:40|37.82|37.82|37.88|37.88|37.88|37.88|37.82|37.82|0
1629395810000|2021-08-19 17:56:50|37.85|37.85|37.86|37.86|37.86|37.86|37.85|37.85|0
1629395820000|2021-08-19 17:57:00|37.87|37.87|37.87|37.87|37.87|37.87|37.87|37.87|0
1629395840000|2021-08-19 17:57:20|37.86|37.86|37.86|37.86|37.86|37.86|37.86|37.86|0
1629395850000|2021-08-19 17:57:30|37.94|37.94|37.92|37.92|37.94|37.94|37.92|37.92|0
1629395880000|2021-08-19 17:58:00|37.86|37.86|37.91|37.91|37.91|37.91|37.86|37.86|0
1629395890000|2021-08-19 17:58:10|37.83|37.83|37.83|37.83|37.83|37.83|37.83|37.83|0
1629395900000|2021-08-19 17:58:20|37.91|37.91|37.91|37.91|37.91|37.91|37.91|37.91|0
1629395910000|2021-08-19 17:58:30|37.87|37.87|37.88|37.88|37.88|37.88|37.87|37.87|0
1629395920000|2021-08-19 17:58:40|37.84|37.84|37.89|37.89|37.89|37.89|37.84|37.84|0
1629395930000|2021-08-19 17:58:50|37.88|37.88|37.84|37.84|37.88|37.88|37.84|37.84|0
1629395940000|2021-08-19 17:59:00|37.86|37.86|37.83|37.83|37.86|37.86|37.83|37.83|0
1629395960000|2021-08-19 17:59:20|37.86|37.86|37.85|37.85|37.86|37.86|37.85|37.85|0
1629395970000|2021-08-19 17:59:30|37.87|37.87|37.87|37.87|37.87|37.87|37.87|37.87|0
1629395980000|2021-08-19 17:59:40|37.86|37.86|37.86|37.86|37.86|37.86|37.86|37.86|0
1629395990000|2021-08-19 17:59:50|37.89|37.89|37.84|37.84|37.89|37.89|37.84|37.84|0
1629396000000|2021-08-19 18:00:00|37.83|37.83|37.83|37.83|37.83|37.83|37.83|37.83|0
1629396010000|2021-08-19 18:00:10|37.82|37.82|37.82|37.82|37.82|37.82|37.82|37.82|0
1629396030000|2021-08-19 18:00:30|37.85|37.85|37.86|37.86|37.86|37.86|37.85|37.85|0
1629396040000|2021-08-19 18:00:40|37.81|37.81|37.78|37.78|37.81|37.81|37.78|37.78|0
1629396050000|2021-08-19 18:00:50|37.82|37.82|37.81|37.81|37.82|37.82|37.81|37.81|0
1629396060000|2021-08-19 18:01:00|37.79|37.79|37.81|37.81|37.81|37.81|37.79|37.79|0
1629396080000|2021-08-19 18:01:20|37.82|37.82|37.81|37.81|37.82|37.82|37.81|37.81|0
1629396090000|2021-08-19 18:01:30|37.82|37.82|37.83|37.83|37.83|37.83|37.82|37.82|0
1629396100000|2021-08-19 18:01:40|37.81|37.81|37.81|37.81|37.81|37.81|37.81|37.81|0
1629396110000|2021-08-19 18:01:50|37.79|37.79|37.79|37.79|37.79|37.79|37.79|37.79|0
1629396120000|2021-08-19 18:02:00|37.81|37.81|37.81|37.81|37.81|37.81|37.81|37.81|0
1629396130000|2021-08-19 18:02:10|37.8|37.8|37.8|37.8|37.8|37.8|37.8|37.8|0
1629396140000|2021-08-19 18:02:20|37.84|37.84|37.82|37.82|37.84|37.84|37.82|37.82|0
1629396150000|2021-08-19 18:02:30|37.84|37.84|37.81|37.81|37.84|37.84|37.81|37.81|0
1629396160000|2021-08-19 18:02:40|37.8|37.8|37.8|37.8|37.8|37.8|37.8|37.8|0
1629396170000|2021-08-19 18:02:50|37.81|37.81|37.74|37.74|37.81|37.81|37.74|37.74|0
1629396180000|2021-08-19 18:03:00|37.77|37.77|37.75|37.75|37.77|37.77|37.75|37.75|0
1629396190000|2021-08-19 18:03:10|37.76|37.76|37.74|37.74|37.76|37.76|37.74|37.74|0
1629396200000|2021-08-19 18:03:20|37.71|37.71|37.69|37.69|37.71|37.71|37.69|37.69|0
1629396210000|2021-08-19 18:03:30|37.7|37.7|37.7|37.7|37.7|37.7|37.7|37.7|0
1629396220000|2021-08-19 18:03:40|37.69|37.69|37.69|37.69|37.69|37.69|37.69|37.69|0
1629396230000|2021-08-19 18:03:50|37.68|37.68|37.71|37.71|37.71|37.71|37.68|37.68|0
1629396240000|2021-08-19 18:04:00|37.7|37.7|37.67|37.67|37.7|37.7|37.67|37.67|0
1629396250000|2021-08-19 18:04:10|37.69|37.69|37.71|37.71|37.71|37.71|37.69|37.69|0
1629396260000|2021-08-19 18:04:20|37.73|37.73|37.75|37.75|37.75|37.75|37.73|37.73|0
1629396270000|2021-08-19 18:04:30|37.74|37.74|37.75|37.75|37.75|37.75|37.74|37.74|0
1629396280000|2021-08-19 18:04:40|37.74|37.74|37.76|37.76|37.76|37.76|37.74|37.74|0
1629396290000|2021-08-19 18:04:50|37.74|37.74|37.74|37.74|37.74|37.74|37.74|37.74|0
1629396300000|2021-08-19 18:05:00|37.8|37.8|37.74|37.74|37.8|37.8|37.74|37.74|0
1629396310000|2021-08-19 18:05:10|37.73|37.73|37.73|37.73|37.73|37.73|37.73|37.73|0
1629396330000|2021-08-19 18:05:30|37.76|37.76|37.75|37.75|37.76|37.76|37.75|37.75|0
1629396340000|2021-08-19 18:05:40|37.74|37.74|37.76|37.76|37.76|37.76|37.74|37.74|0
1629396350000|2021-08-19 18:05:50|37.74|37.74|37.73|37.73|37.74|37.74|37.73|37.73|0
1629396370000|2021-08-19 18:06:10|37.72|37.72|37.67|37.67|37.72|37.72|37.67|37.67|0
1629396380000|2021-08-19 18:06:20|37.66|37.66|37.74|37.74|37.74|37.74|37.66|37.66|0
1629396390000|2021-08-19 18:06:30|37.73|37.73|37.71|37.71|37.73|37.73|37.71|37.71|0
1629396400000|2021-08-19 18:06:40|37.72|37.72|37.74|37.74|37.74|37.74|37.72|37.72|0
1629396410000|2021-08-19 18:06:50|37.76|37.76|37.76|37.76|37.76|37.76|37.76|37.76|0
1629396420000|2021-08-19 18:07:00|37.77|37.77|37.81|37.81|37.81|37.81|37.77|37.77|0
1629396430000|2021-08-19 18:07:10|37.69|37.69|37.69|37.69|37.69|37.69|37.69|37.69|0
1629396440000|2021-08-19 18:07:20|37.8|37.8|37.8|37.8|37.8|37.8|37.8|37.8|0
1629396450000|2021-08-19 18:07:30|37.81|37.81|37.81|37.81|37.81|37.81|37.81|37.81|0
1629396460000|2021-08-19 18:07:40|37.86|37.86|37.82|37.82|37.86|37.86|37.82|37.82|0
1629396470000|2021-08-19 18:07:50|37.77|37.77|37.77|37.77|37.77|37.77|37.77|37.77|0
1629396480000|2021-08-19 18:08:00|37.78|37.78|37.73|37.73|37.78|37.78|37.73|37.73|0
1629396490000|2021-08-19 18:08:10|37.74|37.74|37.79|37.79|37.79|37.79|37.74|37.74|0
1629396500000|2021-08-19 18:08:20|37.77|37.77|37.77|37.77|37.77|37.77|37.77|37.77|0
1629396510000|2021-08-19 18:08:30|37.76|37.76|37.76|37.76|37.76|37.76|37.76|37.76|0
1629396520000|2021-08-19 18:08:40|37.69|37.69|37.69|37.69|37.69|37.69|37.69|37.69|0
1629396540000|2021-08-19 18:09:00|37.67|37.67|37.67|37.67|37.67|37.67|37.67|37.67|0
1629396550000|2021-08-19 18:09:10|37.72|37.72|37.71|37.71|37.72|37.72|37.71|37.71|0
1629396560000|2021-08-19 18:09:20|37.69|37.69|37.69|37.69|37.69|37.69|37.69|37.69|0
1629396570000|2021-08-19 18:09:30|37.73|37.73|37.71|37.71|37.73|37.73|37.71|37.71|0
1629396580000|2021-08-19 18:09:40|37.73|37.73|37.71|37.71|37.73|37.73|37.71|37.71|0
1629396590000|2021-08-19 18:09:50|37.59|37.59|37.57|37.57|37.59|37.59|37.57|37.57|0
1629396600000|2021-08-19 18:10:00|37.53|37.53|37.53|37.53|37.53|37.53|37.53|37.53|0
1629396610000|2021-08-19 18:10:10|37.52|37.52|37.51|37.51|37.52|37.52|37.51|37.51|0
1629396620000|2021-08-19 18:10:20|37.56|37.56|37.61|37.61|37.61|37.61|37.56|37.56|0
1629396630000|2021-08-19 18:10:30|37.55|37.55|37.58|37.58|37.58|37.58|37.55|37.55|0
1629396640000|2021-08-19 18:10:40|37.49|37.49|37.49|37.49|37.49|37.49|37.49|37.49|0
1629396650000|2021-08-19 18:10:50|37.51|37.51|37.52|37.52|37.52|37.52|37.51|37.51|0
1629396660000|2021-08-19 18:11:00|37.49|37.49|37.48|37.48|37.49|37.49|37.48|37.48|0
1629396670000|2021-08-19 18:11:10|37.49|37.49|37.53|37.53|37.53|37.53|37.49|37.49|0
1629396680000|2021-08-19 18:11:20|37.48|37.48|37.47|37.47|37.48|37.48|37.47|37.47|0
1629396690000|2021-08-19 18:11:30|37.44|37.44|37.45|37.45|37.45|37.45|37.44|37.44|0
1629396700000|2021-08-19 18:11:40|37.41|37.41|37.4|37.4|37.41|37.41|37.4|37.4|0
1629396710000|2021-08-19 18:11:50|37.42|37.42|37.42|37.42|37.42|37.42|37.42|37.42|0
1629396720000|2021-08-19 18:12:00|37.41|37.41|37.4|37.4|37.41|37.41|37.4|37.4|0
1629396740000|2021-08-19 18:12:20|37.5|37.5|37.48|37.48|37.5|37.5|37.48|37.48|0
1629396750000|2021-08-19 18:12:30|37.44|37.44|37.44|37.44|37.44|37.44|37.44|37.44|0
1629396760000|2021-08-19 18:12:40|37.46|37.46|37.5|37.5|37.5|37.5|37.46|37.46|0
1629396770000|2021-08-19 18:12:50|37.43|37.43|37.42|37.42|37.43|37.43|37.42|37.42|0
1629396780000|2021-08-19 18:13:00|37.38|37.38|37.36|37.36|37.38|37.38|37.36|37.36|0
1629396790000|2021-08-19 18:13:10|37.38|37.38|37.4|37.4|37.4|37.4|37.38|37.38|0
1629396800000|2021-08-19 18:13:20|37.36|37.36|37.35|37.35|37.36|37.36|37.35|37.35|0
1629396810000|2021-08-19 18:13:30|37.31|37.31|37.34|37.34|37.34|37.34|37.31|37.31|0
1629396820000|2021-08-19 18:13:40|37.33|37.33|37.3|37.3|37.33|37.33|37.3|37.3|0
1629396830000|2021-08-19 18:13:50|37.28|37.28|37.26|37.26|37.28|37.28|37.26|37.26|0
1629396840000|2021-08-19 18:14:00|37.2|37.2|37.2|37.2|37.2|37.2|37.2|37.2|0
1629396850000|2021-08-19 18:14:10|37.24|37.24|37.24|37.24|37.24|37.24|37.24|37.24|0
1629396860000|2021-08-19 18:14:20|37.23|37.23|37.21|37.21|37.23|37.23|37.21|37.21|0
1629396870000|2021-08-19 18:14:30|37.27|37.27|37.25|37.25|37.27|37.27|37.25|37.25|0
1629396880000|2021-08-19 18:14:40|37.26|37.26|37.23|37.23|37.26|37.26|37.23|37.23|0
1629396890000|2021-08-19 18:14:50|37.21|37.21|37.21|37.21|37.21|37.21|37.21|37.21|0
1629396900000|2021-08-19 18:15:00|37.25|37.25|37.25|37.25|37.25|37.25|37.25|37.25|0
1629396910000|2021-08-19 18:15:10|37.23|37.23|37.23|37.23|37.23|37.23|37.23|37.23|0
1629396920000|2021-08-19 18:15:20|37.25|37.25|37.25|37.25|37.25|37.25|37.25|37.25|0
1629396930000|2021-08-19 18:15:30|37.21|37.21|37.21|37.21|37.21|37.21|37.21|37.21|0
1629396940000|2021-08-19 18:15:40|37.19|37.19|37.19|37.19|37.19|37.19|37.19|37.19|0
1629396950000|2021-08-19 18:15:50|37.2|37.2|37.21|37.21|37.21|37.21|37.2|37.2|0
1629396960000|2021-08-19 18:16:00|37.23|37.23|37.23|37.23|37.23|37.23|37.23|37.23|0
1629396970000|2021-08-19 18:16:10|37.21|37.21|37.2|37.2|37.21|37.21|37.2|37.2|0
1629396980000|2021-08-19 18:16:20|37.24|37.24|37.25|37.25|37.25|37.25|37.24|37.24|0
1629396990000|2021-08-19 18:16:30|37.34|37.34|37.29|37.29|37.34|37.34|37.29|37.29|0
1629397010000|2021-08-19 18:16:50|37.3|37.3|37.31|37.31|37.31|37.31|37.3|37.3|0
1629397020000|2021-08-19 18:17:00|37.29|37.29|37.24|37.24|37.29|37.29|37.24|37.24|0
1629397030000|2021-08-19 18:17:10|37.2|37.2|37.2|37.2|37.2|37.2|37.2|37.2|0
1629397040000|2021-08-19 18:17:20|37.21|37.21|37.21|37.21|37.21|37.21|37.21|37.21|0
1629397050000|2021-08-19 18:17:30|37.2|37.2|37.23|37.23|37.23|37.23|37.2|37.2|0
1629397060000|2021-08-19 18:17:40|37.22|37.22|37.24|37.24|37.24|37.24|37.22|37.22|0
1629397070000|2021-08-19 18:17:50|37.23|37.23|37.26|37.26|37.26|37.26|37.23|37.23|0
1629397080000|2021-08-19 18:18:00|37.2|37.2|37.24|37.24|37.24|37.24|37.2|37.2|0
1629397090000|2021-08-19 18:18:10|37.22|37.22|37.21|37.21|37.22|37.22|37.21|37.21|0
1629397100000|2021-08-19 18:18:20|37.23|37.23|37.21|37.21|37.23|37.23|37.21|37.21|0
1629397110000|2021-08-19 18:18:30|37.2|37.2|37.21|37.21|37.21|37.21|37.2|37.2|0
1629397120000|2021-08-19 18:18:40|37.28|37.28|37.3|37.3|37.3|37.3|37.28|37.28|0
1629397130000|2021-08-19 18:18:50|37.31|37.31|37.28|37.28|37.31|37.31|37.28|37.28|0
1629397140000|2021-08-19 18:19:00|37.36|37.36|37.34|37.34|37.36|37.36|37.34|37.34|0
1629397150000|2021-08-19 18:19:10|37.28|37.28|37.33|37.33|37.33|37.33|37.28|37.28|0
1629397160000|2021-08-19 18:19:20|37.35|37.35|37.38|37.38|37.38|37.38|37.35|37.35|0
1629397170000|2021-08-19 18:19:30|37.31|37.31|37.31|37.31|37.31|37.31|37.31|37.31|0
1629397180000|2021-08-19 18:19:40|37.29|37.29|37.29|37.29|37.29|37.29|37.29|37.29|0
1629397190000|2021-08-19 18:19:50|37.24|37.24|37.35|37.35|37.35|37.35|37.24|37.24|0
1629397200000|2021-08-19 18:20:00|37.27|37.27|37.32|37.32|37.32|37.32|37.27|37.27|0
1629397210000|2021-08-19 18:20:10|37.31|37.31|37.31|37.31|37.31|37.31|37.31|37.31|0
1629397220000|2021-08-19 18:20:20|37.27|37.27|37.27|37.27|37.27|37.27|37.27|37.27|0
1629397230000|2021-08-19 18:20:30|37.31|37.31|37.35|37.35|37.35|37.35|37.31|37.31|0
1629397240000|2021-08-19 18:20:40|37.36|37.36|37.35|37.35|37.36|37.36|37.35|37.35|0
1629397250000|2021-08-19 18:20:50|37.29|37.29|37.35|37.35|37.35|37.35|37.29|37.29|0
1629397260000|2021-08-19 18:21:00|37.32|37.32|37.35|37.35|37.35|37.35|37.32|37.32|0
1629397270000|2021-08-19 18:21:10|37.3|37.3|37.35|37.35|37.35|37.35|37.3|37.3|0
1629397280000|2021-08-19 18:21:20|37.32|37.32|37.31|37.31|37.32|37.32|37.31|37.31|0
1629397290000|2021-08-19 18:21:30|37.29|37.29|37.35|37.35|37.35|37.35|37.29|37.29|0
1629397300000|2021-08-19 18:21:40|37.34|37.34|37.3|37.3|37.34|37.34|37.3|37.3|0
1629397310000|2021-08-19 18:21:50|37.29|37.29|37.27|37.27|37.29|37.29|37.27|37.27|0
1629397320000|2021-08-19 18:22:00|37.31|37.31|37.24|37.24|37.31|37.31|37.24|37.24|0
1629397330000|2021-08-19 18:22:10|37.21|37.21|37.21|37.21|37.21|37.21|37.21|37.21|0
1629397340000|2021-08-19 18:22:20|37.27|37.27|37.27|37.27|37.27|37.27|37.27|37.27|0
1629397350000|2021-08-19 18:22:30|37.31|37.31|37.35|37.35|37.35|37.35|37.31|37.31|0
1629397360000|2021-08-19 18:22:40|37.28|37.28|37.28|37.28|37.28|37.28|37.28|37.28|0
1629397370000|2021-08-19 18:22:50|37.31|37.31|37.24|37.24|37.31|37.31|37.24|37.24|0
1629397380000|2021-08-19 18:23:00|37.3|37.3|37.3|37.3|37.3|37.3|37.3|37.3|0
1629397390000|2021-08-19 18:23:10|37.29|37.29|37.3|37.3|37.3|37.3|37.29|37.29|0
1629397400000|2021-08-19 18:23:20|37.32|37.32|37.32|37.32|37.32|37.32|37.32|37.32|0
1629397410000|2021-08-19 18:23:30|37.36|37.36|37.44|37.44|37.44|37.44|37.36|37.36|0
1629397420000|2021-08-19 18:23:40|37.42|37.42|37.44|37.44|37.44|37.44|37.42|37.42|0
1629397430000|2021-08-19 18:23:50|37.41|37.41|37.4|37.4|37.41|37.41|37.4|37.4|0
1629397440000|2021-08-19 18:24:00|37.34|37.34|37.33|37.33|37.34|37.34|37.33|37.33|0
1629397450000|2021-08-19 18:24:10|37.34|37.34|37.34|37.34|37.34|37.34|37.34|37.34|0
1629397460000|2021-08-19 18:24:20|37.37|37.37|37.36|37.36|37.37|37.37|37.36|37.36|0
1629397470000|2021-08-19 18:24:30|37.32|37.32|37.36|37.36|37.36|37.36|37.32|37.32|0
1629397480000|2021-08-19 18:24:40|37.38|37.38|37.38|37.38|37.38|37.38|37.38|37.38|0
1629397490000|2021-08-19 18:24:50|37.42|37.42|37.35|37.35|37.42|37.42|37.35|37.35|0
1629397510000|2021-08-19 18:25:10|37.34|37.34|37.35|37.35|37.35|37.35|37.34|37.34|0
1629397520000|2021-08-19 18:25:20|37.32|37.32|37.32|37.32|37.32|37.32|37.32|37.32|0
1629397530000|2021-08-19 18:25:30|37.48|37.48|37.48|37.48|37.48|37.48|37.48|37.48|0
1629397540000|2021-08-19 18:25:40|37.42|37.42|37.42|37.42|37.42|37.42|37.42|37.42|0
1629397550000|2021-08-19 18:25:50|37.48|37.48|37.45|37.45|37.48|37.48|37.45|37.45|0
1629397560000|2021-08-19 18:26:00|37.47|37.47|37.42|37.42|37.47|37.47|37.42|37.42|0
1629397570000|2021-08-19 18:26:10|37.44|37.44|37.46|37.46|37.46|37.46|37.44|37.44|0
1629397580000|2021-08-19 18:26:20|37.44|37.44|37.37|37.37|37.44|37.44|37.37|37.37|0
1629397590000|2021-08-19 18:26:30|37.41|37.41|37.41|37.41|37.41|37.41|37.41|37.41|0
1629397600000|2021-08-19 18:26:40|37.3|37.3|37.28|37.28|37.3|37.3|37.28|37.28|0
1629397610000|2021-08-19 18:26:50|37.27|37.27|37.25|37.25|37.27|37.27|37.25|37.25|0
1629397620000|2021-08-19 18:27:00|37.31|37.31|37.32|37.32|37.32|37.32|37.31|37.31|0
1629397630000|2021-08-19 18:27:10|37.3|37.3|37.25|37.25|37.3|37.3|37.25|37.25|0
1629397640000|2021-08-19 18:27:20|37.29|37.29|37.29|37.29|37.29|37.29|37.29|37.29|0
1629397650000|2021-08-19 18:27:30|37.32|37.32|37.32|37.32|37.32|37.32|37.32|37.32|0
1629397660000|2021-08-19 18:27:40|37.35|37.35|37.35|37.35|37.35|37.35|37.35|37.35|0
1629397680000|2021-08-19 18:28:00|37.3|37.3|37.33|37.33|37.33|37.33|37.3|37.3|0
1629397700000|2021-08-19 18:28:20|37.3|37.3|37.35|37.35|37.35|37.35|37.3|37.3|0
1629397710000|2021-08-19 18:28:30|37.31|37.31|37.31|37.31|37.31|37.31|37.31|37.31|0
1629397720000|2021-08-19 18:28:40|37.3|37.3|37.34|37.34|37.34|37.34|37.3|37.3|0
1629397730000|2021-08-19 18:28:50|37.3|37.3|37.3|37.3|37.3|37.3|37.3|37.3|0
1629397740000|2021-08-19 18:29:00|37.27|37.27|37.3|37.3|37.3|37.3|37.27|37.27|0
1629397750000|2021-08-19 18:29:10|37.27|37.27|37.27|37.27|37.27|37.27|37.27|37.27|0
1629397760000|2021-08-19 18:29:20|37.31|37.31|37.3|37.3|37.31|37.31|37.3|37.3|0
1629397770000|2021-08-19 18:29:30|37.29|37.29|37.25|37.25|37.29|37.29|37.25|37.25|0
1629397780000|2021-08-19 18:29:40|37.27|37.27|37.27|37.27|37.27|37.27|37.27|37.27|0
1629397790000|2021-08-19 18:29:50|37.26|37.26|37.26|37.26|37.26|37.26|37.26|37.26|0
1629397800000|2021-08-19 18:30:00|37.2|37.2|37.22|37.22|37.22|37.22|37.2|37.2|0
1629397810000|2021-08-19 18:30:10|37.27|37.27|37.2|37.2|37.27|37.27|37.2|37.2|0
1629397820000|2021-08-19 18:30:20|37.23|37.23|37.2|37.2|37.23|37.23|37.2|37.2|0
1629397830000|2021-08-19 18:30:30|37.19|37.19|37.19|37.19|37.19|37.19|37.19|37.19|0
1629397840000|2021-08-19 18:30:40|37.2|37.2|37.23|37.23|37.23|37.23|37.2|37.2|0
1629397850000|2021-08-19 18:30:50|37.26|37.26|37.22|37.22|37.26|37.26|37.22|37.22|0
1629397860000|2021-08-19 18:31:00|37.19|37.19|37.22|37.22|37.22|37.22|37.19|37.19|0
1629397870000|2021-08-19 18:31:10|37.21|37.21|37.21|37.21|37.21|37.21|37.21|37.21|0
1629397880000|2021-08-19 18:31:20|37.2|37.2|37.19|37.19|37.2|37.2|37.19|37.19|0
1629397890000|2021-08-19 18:31:30|37.15|37.15|37.15|37.15|37.15|37.15|37.15|37.15|0
1629397900000|2021-08-19 18:31:40|37.14|37.14|37.14|37.14|37.14|37.14|37.14|37.14|0
1629397910000|2021-08-19 18:31:50|37.15|37.15|37.14|37.14|37.15|37.15|37.14|37.14|0
1629397920000|2021-08-19 18:32:00|37.18|37.18|37.17|37.17|37.18|37.18|37.17|37.17|0
1629397930000|2021-08-19 18:32:10|37.23|37.23|37.24|37.24|37.24|37.24|37.23|37.23|0
1629397940000|2021-08-19 18:32:20|37.2|37.2|37.21|37.21|37.21|37.21|37.2|37.2|0
1629397950000|2021-08-19 18:32:30|37.15|37.15|37.15|37.15|37.15|37.15|37.15|37.15|0
1629397960000|2021-08-19 18:32:40|37.21|37.21|37.23|37.23|37.23|37.23|37.21|37.21|0
1629397970000|2021-08-19 18:32:50|37.26|37.26|37.15|37.15|37.26|37.26|37.15|37.15|0
1629397980000|2021-08-19 18:33:00|37.19|37.19|37.16|37.16|37.19|37.19|37.16|37.16|0
1629397990000|2021-08-19 18:33:10|37.15|37.15|37.21|37.21|37.21|37.21|37.15|37.15|0
1629398000000|2021-08-19 18:33:20|37.19|37.19|37.22|37.22|37.22|37.22|37.19|37.19|0
1629398010000|2021-08-19 18:33:30|37.24|37.24|37.22|37.22|37.24|37.24|37.22|37.22|0
1629398020000|2021-08-19 18:33:40|37.19|37.19|37.21|37.21|37.21|37.21|37.19|37.19|0
1629398030000|2021-08-19 18:33:50|37.25|37.25|37.18|37.18|37.25|37.25|37.18|37.18|0
1629398040000|2021-08-19 18:34:00|37.2|37.2|37.16|37.16|37.2|37.2|37.16|37.16|0
1629398050000|2021-08-19 18:34:10|37.22|37.22|37.2|37.2|37.22|37.22|37.2|37.2|0
1629398060000|2021-08-19 18:34:20|37.23|37.23|37.25|37.25|37.25|37.25|37.23|37.23|0
1629398070000|2021-08-19 18:34:30|37.17|37.17|37.2|37.2|37.2|37.2|37.17|37.17|0
1629398080000|2021-08-19 18:34:40|37.27|37.27|37.22|37.22|37.27|37.27|37.22|37.22|0
1629398090000|2021-08-19 18:34:50|37.19|37.19|37.29|37.29|37.29|37.29|37.19|37.19|0
1629398100000|2021-08-19 18:35:00|37.31|37.31|37.31|37.31|37.31|37.31|37.31|37.31|0
1629398110000|2021-08-19 18:35:10|37.3|37.3|37.25|37.25|37.3|37.3|37.25|37.25|0
1629398120000|2021-08-19 18:35:20|37.19|37.19|37.19|37.19|37.19|37.19|37.19|37.19|0
1629398130000|2021-08-19 18:35:30|37.2|37.2|37.22|37.22|37.22|37.22|37.2|37.2|0
1629398140000|2021-08-19 18:35:40|37.14|37.14|37.16|37.16|37.16|37.16|37.14|37.14|0
1629398150000|2021-08-19 18:35:50|37.2|37.2|37.22|37.22|37.22|37.22|37.2|37.2|0
1629398160000|2021-08-19 18:36:00|37.24|37.24|37.24|37.24|37.24|37.24|37.24|37.24|0
1629398170000|2021-08-19 18:36:10|37.13|37.13|37.19|37.19|37.19|37.19|37.13|37.13|0
1629398180000|2021-08-19 18:36:20|37.17|37.17|37.17|37.17|37.17|37.17|37.17|37.17|0
1629398190000|2021-08-19 18:36:30|37.15|37.15|37.15|37.15|37.15|37.15|37.15|37.15|0
1629398200000|2021-08-19 18:36:40|37.13|37.13|37.1|37.1|37.13|37.13|37.1|37.1|0
1629398210000|2021-08-19 18:36:50|37.09|37.09|37.07|37.07|37.09|37.09|37.07|37.07|0
1629398220000|2021-08-19 18:37:00|37.09|37.09|37.09|37.09|37.09|37.09|37.09|37.09|0
1629398230000|2021-08-19 18:37:10|37.06|37.06|37.11|37.11|37.11|37.11|37.06|37.06|0
1629398240000|2021-08-19 18:37:20|36.99|36.99|37.01|37.01|37.01|37.01|36.99|36.99|0
1629398250000|2021-08-19 18:37:30|37.02|37.02|37.01|37.01|37.02|37.02|37.01|37.01|0
1629398260000|2021-08-19 18:37:40|36.98|36.98|37.01|37.01|37.01|37.01|36.98|36.98|0
1629398270000|2021-08-19 18:37:50|36.99|36.99|36.98|36.98|36.99|36.99|36.98|36.98|0
1629398280000|2021-08-19 18:38:00|37.01|37.01|36.96|36.96|37.01|37.01|36.96|36.96|0
1629398290000|2021-08-19 18:38:10|36.93|36.93|36.98|36.98|36.98|36.98|36.93|36.93|0
1629398300000|2021-08-19 18:38:20|36.96|36.96|36.95|36.95|36.96|36.96|36.95|36.95|0
1629398310000|2021-08-19 18:38:30|36.94|36.94|36.94|36.94|36.94|36.94|36.94|36.94|0
1629398320000|2021-08-19 18:38:40|36.96|36.96|36.97|36.97|36.97|36.97|36.96|36.96|0
1629398330000|2021-08-19 18:38:50|36.98|36.98|36.99|36.99|36.99|36.99|36.98|36.98|0
1629398340000|2021-08-19 18:39:00|36.98|36.98|36.99|36.99|36.99|36.99|36.98|36.98|0
1629398350000|2021-08-19 18:39:10|36.98|36.98|36.99|36.99|36.99|36.99|36.98|36.98|0
1629398370000|2021-08-19 18:39:30|37.01|37.01|37.01|37.01|37.01|37.01|37.01|37.01|0
1629398380000|2021-08-19 18:39:40|36.99|36.99|36.96|36.96|36.99|36.99|36.96|36.96|0
1629398390000|2021-08-19 18:39:50|37|37|36.99|36.99|37|37|36.99|36.99|0
1629398400000|2021-08-19 18:40:00|36.94|36.94|36.96|36.96|36.96|36.96|36.94|36.94|0
1629398410000|2021-08-19 18:40:10|36.94|36.94|36.94|36.94|36.94|36.94|36.94|36.94|0
1629398430000|2021-08-19 18:40:30|36.95|36.95|36.99|36.99|36.99|36.99|36.95|36.95|0
1629398440000|2021-08-19 18:40:40|36.97|36.97|37.01|37.01|37.01|37.01|36.97|36.97|0
1629398450000|2021-08-19 18:40:50|36.97|36.97|36.94|36.94|36.97|36.97|36.94|36.94|0
1629398460000|2021-08-19 18:41:00|36.92|36.92|36.91|36.91|36.92|36.92|36.91|36.91|0
1629398470000|2021-08-19 18:41:10|36.93|36.93|36.92|36.92|36.93|36.93|36.92|36.92|0
1629398480000|2021-08-19 18:41:20|36.94|36.94|36.91|36.91|36.94|36.94|36.91|36.91|0
1629398490000|2021-08-19 18:41:30|36.92|36.92|36.94|36.94|36.94|36.94|36.92|36.92|0
1629398500000|2021-08-19 18:41:40|36.9|36.9|36.9|36.9|36.9|36.9|36.9|36.9|0
1629398510000|2021-08-19 18:41:50|36.93|36.93|36.94|36.94|36.94|36.94|36.93|36.93|0
1629398520000|2021-08-19 18:42:00|36.92|36.92|36.93|36.93|36.93|36.93|36.92|36.92|0
1629398530000|2021-08-19 18:42:10|36.95|36.95|36.95|36.95|36.95|36.95|36.95|36.95|0
1629398540000|2021-08-19 18:42:20|36.93|36.93|36.92|36.92|36.93|36.93|36.92|36.92|0
1629398550000|2021-08-19 18:42:30|36.95|36.95|36.93|36.93|36.95|36.95|36.93|36.93|0
1629398560000|2021-08-19 18:42:40|36.94|36.94|36.92|36.92|36.94|36.94|36.92|36.92|0
1629398570000|2021-08-19 18:42:50|36.9|36.9|36.98|36.98|36.98|36.98|36.9|36.9|0
1629398580000|2021-08-19 18:43:00|36.9|36.9|36.93|36.93|36.93|36.93|36.9|36.9|0
1629398590000|2021-08-19 18:43:10|37.19|37.19|37.19|37.19|37.19|37.19|37.19|37.19|0
1629398600000|2021-08-19 18:43:20|37.02|37.02|36.98|36.98|37.02|37.02|36.98|36.98|0
1629398620000|2021-08-19 18:43:40|37.01|37.01|36.96|36.96|37.01|37.01|36.96|36.96|0
1629398630000|2021-08-19 18:43:50|36.95|36.95|36.98|36.98|36.98|36.98|36.95|36.95|0
1629398640000|2021-08-19 18:44:00|37|37|37|37|37|37|37|37|0
1629398650000|2021-08-19 18:44:10|37.04|37.04|37.11|37.11|37.11|37.11|37.04|37.04|0
1629398660000|2021-08-19 18:44:20|37.08|37.08|37.15|37.15|37.15|37.15|37.08|37.08|0
1629398670000|2021-08-19 18:44:30|37.17|37.17|37.17|37.17|37.17|37.17|37.17|37.17|0
1629398680000|2021-08-19 18:44:40|37.16|37.16|37.2|37.2|37.2|37.2|37.16|37.16|0
1629398690000|2021-08-19 18:44:50|37.19|37.19|37.16|37.16|37.19|37.19|37.16|37.16|0
1629398700000|2021-08-19 18:45:00|37.09|37.09|37.04|37.04|37.09|37.09|37.04|37.04|0
1629398710000|2021-08-19 18:45:10|37.14|37.14|37.06|37.06|37.14|37.14|37.06|37.06|0
1629398720000|2021-08-19 18:45:20|37.1|37.1|37.12|37.12|37.12|37.12|37.1|37.1|0
1629398730000|2021-08-19 18:45:30|37.15|37.15|37.15|37.15|37.15|37.15|37.15|37.15|0
1629398740000|2021-08-19 18:45:40|37.06|37.06|37.06|37.06|37.06|37.06|37.06|37.06|0
1629398750000|2021-08-19 18:45:50|37.1|37.1|37.14|37.14|37.14|37.14|37.1|37.1|0
1629398760000|2021-08-19 18:46:00|37.09|37.09|37.14|37.14|37.14|37.14|37.09|37.09|0
1629398770000|2021-08-19 18:46:10|37.1|37.1|36.98|36.98|37.1|37.1|36.98|36.98|0
1629398780000|2021-08-19 18:46:20|37.06|37.06|37.06|37.06|37.06|37.06|37.06|37.06|0
1629398790000|2021-08-19 18:46:30|37.02|37.02|37.05|37.05|37.05|37.05|37.02|37.02|0
1629398800000|2021-08-19 18:46:40|37.1|37.1|37.1|37.1|37.1|37.1|37.1|37.1|0
1629398810000|2021-08-19 18:46:50|37.08|37.08|37.05|37.05|37.08|37.08|37.05|37.05|0
1629398820000|2021-08-19 18:47:00|37.1|37.1|37.1|37.1|37.1|37.1|37.1|37.1|0
1629398830000|2021-08-19 18:47:10|36.98|36.98|37.01|37.01|37.01|37.01|36.98|36.98|0
1629398840000|2021-08-19 18:47:20|37.08|37.08|37.09|37.09|37.09|37.09|37.08|37.08|0
1629398850000|2021-08-19 18:47:30|37.08|37.08|37.08|37.08|37.08|37.08|37.08|37.08|0
1629398860000|2021-08-19 18:47:40|37.1|37.1|37.1|37.1|37.1|37.1|37.1|37.1|0
1629398870000|2021-08-19 18:47:50|37.12|37.12|37.1|37.1|37.12|37.12|37.1|37.1|0
1629398880000|2021-08-19 18:48:00|37.09|37.09|37.16|37.16|37.16|37.16|37.09|37.09|0
1629398890000|2021-08-19 18:48:10|37.13|37.13|37.12|37.12|37.13|37.13|37.12|37.12|0
1629398900000|2021-08-19 18:48:20|37.13|37.13|37.13|37.13|37.13|37.13|37.13|37.13|0
1629398910000|2021-08-19 18:48:30|37.18|37.18|37.11|37.11|37.18|37.18|37.11|37.11|0
1629398920000|2021-08-19 18:48:40|37.18|37.18|37.15|37.15|37.18|37.18|37.15|37.15|0
1629398930000|2021-08-19 18:48:50|37.14|37.14|37.19|37.19|37.19|37.19|37.14|37.14|0
1629398940000|2021-08-19 18:49:00|37.16|37.16|37.22|37.22|37.22|37.22|37.16|37.16|0
1629398950000|2021-08-19 18:49:10|37.26|37.26|37.2|37.2|37.26|37.26|37.2|37.2|0
1629398960000|2021-08-19 18:49:20|37.17|37.17|37.21|37.21|37.21|37.21|37.17|37.17|0
1629398970000|2021-08-19 18:49:30|37.24|37.24|37.2|37.2|37.24|37.24|37.2|37.2|0
1629398980000|2021-08-19 18:49:40|37.17|37.17|37.18|37.18|37.18|37.18|37.17|37.17|0
1629398990000|2021-08-19 18:49:50|37.16|37.16|37.22|37.22|37.22|37.22|37.16|37.16|0
1629399000000|2021-08-19 18:50:00|37.2|37.2|37.19|37.19|37.2|37.2|37.19|37.19|0
1629399010000|2021-08-19 18:50:10|37.24|37.24|37.24|37.24|37.24|37.24|37.24|37.24|0
1629399020000|2021-08-19 18:50:20|37.25|37.25|37.26|37.26|37.26|37.26|37.25|37.25|0
1629399030000|2021-08-19 18:50:30|37.3|37.3|37.25|37.25|37.3|37.3|37.25|37.25|0
1629399040000|2021-08-19 18:50:40|37.24|37.24|37.24|37.24|37.24|37.24|37.24|37.24|0
1629399050000|2021-08-19 18:50:50|37.25|37.25|37.23|37.23|37.25|37.25|37.23|37.23|0
1629399060000|2021-08-19 18:51:00|37.24|37.24|37.24|37.24|37.24|37.24|37.24|37.24|0
1629399070000|2021-08-19 18:51:10|37.2|37.2|37.22|37.22|37.22|37.22|37.2|37.2|0
1629399080000|2021-08-19 18:51:20|37.2|37.2|37.2|37.2|37.2|37.2|37.2|37.2|0
1629399100000|2021-08-19 18:51:40|37.21|37.21|37.22|37.22|37.22|37.22|37.21|37.21|0
1629399110000|2021-08-19 18:51:50|37.25|37.25|37.2|37.2|37.25|37.25|37.2|37.2|0
1629399120000|2021-08-19 18:52:00|37.25|37.25|37.22|37.22|37.25|37.25|37.22|37.22|0
1629399130000|2021-08-19 18:52:10|37.25|37.25|37.25|37.25|37.25|37.25|37.25|37.25|0
1629399140000|2021-08-19 18:52:20|37.22|37.22|37.25|37.25|37.25|37.25|37.22|37.22|0
1629399150000|2021-08-19 18:52:30|37.3|37.3|37.27|37.27|37.3|37.3|37.27|37.27|0
1629399160000|2021-08-19 18:52:40|37.3|37.3|37.3|37.3|37.3|37.3|37.3|37.3|0
1629399170000|2021-08-19 18:52:50|37.26|37.26|37.26|37.26|37.26|37.26|37.26|37.26|0
1629399180000|2021-08-19 18:53:00|37.2|37.2|37.18|37.18|37.2|37.2|37.18|37.18|0
1629399190000|2021-08-19 18:53:10|37.2|37.2|37.15|37.15|37.2|37.2|37.15|37.15|0
1629399200000|2021-08-19 18:53:20|37.2|37.2|37.15|37.15|37.2|37.2|37.15|37.15|0
1629399210000|2021-08-19 18:53:30|37.18|37.18|37.2|37.2|37.2|37.2|37.18|37.18|0
1629399220000|2021-08-19 18:53:40|37.22|37.22|37.22|37.22|37.22|37.22|37.22|37.22|0
1629399230000|2021-08-19 18:53:50|37.23|37.23|37.23|37.23|37.23|37.23|37.23|37.23|0
1629399240000|2021-08-19 18:54:00|37.21|37.21|37.21|37.21|37.21|37.21|37.21|37.21|0
1629399250000|2021-08-19 18:54:10|37.22|37.22|37.2|37.2|37.22|37.22|37.2|37.2|0
1629399260000|2021-08-19 18:54:20|37.19|37.19|37.19|37.19|37.19|37.19|37.19|37.19|0
1629399270000|2021-08-19 18:54:30|37.12|37.12|37.17|37.17|37.17|37.17|37.12|37.12|0
1629399280000|2021-08-19 18:54:40|37.12|37.12|37.17|37.17|37.17|37.17|37.12|37.12|0
1629399290000|2021-08-19 18:54:50|37.15|37.15|37.15|37.15|37.15|37.15|37.15|37.15|0
1629399300000|2021-08-19 18:55:00|37.16|37.16|37.16|37.16|37.16|37.16|37.16|37.16|0
1629399310000|2021-08-19 18:55:10|37.15|37.15|37.15|37.15|37.15|37.15|37.15|37.15|0
1629399320000|2021-08-19 18:55:20|37.18|37.18|37.18|37.18|37.18|37.18|37.18|37.18|0
1629399330000|2021-08-19 18:55:30|37.14|37.14|37.14|37.14|37.14|37.14|37.14|37.14|0
1629399340000|2021-08-19 18:55:40|37.15|37.15|37.15|37.15|37.15|37.15|37.15|37.15|0
1629399350000|2021-08-19 18:55:50|37.1|37.1|37.14|37.14|37.14|37.14|37.1|37.1|0
1629399360000|2021-08-19 18:56:00|37.18|37.18|37.15|37.15|37.18|37.18|37.15|37.15|0
1629399370000|2021-08-19 18:56:10|37.13|37.13|37.13|37.13|37.13|37.13|37.13|37.13|0
1629399380000|2021-08-19 18:56:20|37.14|37.14|37.09|37.09|37.14|37.14|37.09|37.09|0
1629399390000|2021-08-19 18:56:30|37.16|37.16|37.16|37.16|37.16|37.16|37.16|37.16|0
1629399400000|2021-08-19 18:56:40|37.06|37.06|37.1|37.1|37.1|37.1|37.06|37.06|0
1629399410000|2021-08-19 18:56:50|37.15|37.15|37.15|37.15|37.15|37.15|37.15|37.15|0
1629399420000|2021-08-19 18:57:00|37.11|37.11|37.1|37.1|37.11|37.11|37.1|37.1|0
1629399430000|2021-08-19 18:57:10|37.08|37.08|37.08|37.08|37.08|37.08|37.08|37.08|0
1629399440000|2021-08-19 18:57:20|37.1|37.1|37.07|37.07|37.1|37.1|37.07|37.07|0
1629399450000|2021-08-19 18:57:30|37.06|37.06|37.03|37.03|37.06|37.06|37.03|37.03|0
1629399460000|2021-08-19 18:57:40|37.07|37.07|37.05|37.05|37.07|37.07|37.05|37.05|0
1629399470000|2021-08-19 18:57:50|37.06|37.06|37.06|37.06|37.06|37.06|37.06|37.06|0
1629399480000|2021-08-19 18:58:00|37.04|37.04|37.09|37.09|37.09|37.09|37.04|37.04|0
1629399490000|2021-08-19 18:58:10|37.06|37.06|37.06|37.06|37.06|37.06|37.06|37.06|0
1629399500000|2021-08-19 18:58:20|37.05|37.05|37.06|37.06|37.06|37.06|37.05|37.05|0
1629399510000|2021-08-19 18:58:30|37.04|37.04|37.04|37.04|37.04|37.04|37.04|37.04|0
1629399520000|2021-08-19 18:58:40|37.06|37.06|37.06|37.06|37.06|37.06|37.06|37.06|0
1629399530000|2021-08-19 18:58:50|37.09|37.09|37.03|37.03|37.09|37.09|37.03|37.03|0
1629399540000|2021-08-19 18:59:00|37.02|37.02|37.02|37.02|37.02|37.02|37.02|37.02|0
1629399560000|2021-08-19 18:59:20|37.04|37.04|37.04|37.04|37.04|37.04|37.04|37.04|0
1629399570000|2021-08-19 18:59:30|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|0
1629399580000|2021-08-19 18:59:40|37.03|37.03|37.03|37.03|37.03|37.03|37.03|37.03|0
1629399590000|2021-08-19 18:59:50|37.05|37.05|37.08|37.08|37.08|37.08|37.05|37.05|0
1629399600000|2021-08-19 19:00:00|37.1|37.1|37.1|37.1|37.1|37.1|37.1|37.1|0
1629399610000|2021-08-19 19:00:10|37.07|37.07|37.1|37.1|37.1|37.1|37.07|37.07|0
1629399620000|2021-08-19 19:00:20|37.16|37.16|37.16|37.16|37.16|37.16|37.16|37.16|0
1629399630000|2021-08-19 19:00:30|37.11|37.11|37.14|37.14|37.14|37.14|37.11|37.11|0
1629399640000|2021-08-19 19:00:40|37.15|37.15|37.05|37.05|37.15|37.15|37.05|37.05|0
1629399650000|2021-08-19 19:00:50|37.06|37.06|37.06|37.06|37.06|37.06|37.06|37.06|0
1629399660000|2021-08-19 19:01:00|37.07|37.07|37.01|37.01|37.07|37.07|37.01|37.01|0
1629399670000|2021-08-19 19:01:10|37.05|37.05|37.03|37.03|37.05|37.05|37.03|37.03|0
1629399680000|2021-08-19 19:01:20|37.09|37.09|37.06|37.06|37.09|37.09|37.06|37.06|0
1629399690000|2021-08-19 19:01:30|37.1|37.1|37.04|37.04|37.1|37.1|37.04|37.04|0
1629399700000|2021-08-19 19:01:40|37.1|37.1|37.1|37.1|37.1|37.1|37.1|37.1|0
1629399710000|2021-08-19 19:01:50|37.07|37.07|37.07|37.07|37.07|37.07|37.07|37.07|0
1629399720000|2021-08-19 19:02:00|37.05|37.05|37.08|37.08|37.08|37.08|37.05|37.05|0
1629399730000|2021-08-19 19:02:10|37.02|37.02|37.02|37.02|37.02|37.02|37.02|37.02|0
1629399740000|2021-08-19 19:02:20|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|0
1629399750000|2021-08-19 19:02:30|37.02|37.02|37.04|37.04|37.04|37.04|37.02|37.02|0
1629399760000|2021-08-19 19:02:40|37.06|37.06|37.04|37.04|37.06|37.06|37.04|37.04|0
1629399770000|2021-08-19 19:02:50|37.06|37.06|37.06|37.06|37.06|37.06|37.06|37.06|0
1629399780000|2021-08-19 19:03:00|37.04|37.04|37.02|37.02|37.04|37.04|37.02|37.02|0
1629399790000|2021-08-19 19:03:10|37.05|37.05|37.03|37.03|37.05|37.05|37.03|37.03|0
1629399800000|2021-08-19 19:03:20|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|0
1629399810000|2021-08-19 19:03:30|37.06|37.06|37.02|37.02|37.06|37.06|37.02|37.02|0
1629399820000|2021-08-19 19:03:40|37.19|37.19|37.14|37.14|37.19|37.19|37.14|37.14|0
1629399830000|2021-08-19 19:03:50|37.19|37.19|37.16|37.16|37.19|37.19|37.16|37.16|0
1629399840000|2021-08-19 19:04:00|37.1|37.1|37.23|37.23|37.23|37.23|37.1|37.1|0
1629399850000|2021-08-19 19:04:10|37.21|37.21|37.21|37.21|37.21|37.21|37.21|37.21|0
1629399860000|2021-08-19 19:04:20|37.26|37.26|37.26|37.26|37.26|37.26|37.26|37.26|0
1629399870000|2021-08-19 19:04:30|37.2|37.2|37.27|37.27|37.27|37.27|37.2|37.2|0
1629399880000|2021-08-19 19:04:40|37.22|37.22|37.22|37.22|37.22|37.22|37.22|37.22|0
1629399890000|2021-08-19 19:04:50|37.25|37.25|37.23|37.23|37.25|37.25|37.23|37.23|0
1629399900000|2021-08-19 19:05:00|37.24|37.24|37.24|37.24|37.24|37.24|37.24|37.24|0
1629399910000|2021-08-19 19:05:10|37.27|37.27|37.3|37.3|37.3|37.3|37.27|37.27|0
1629399920000|2021-08-19 19:05:20|37.27|37.27|37.27|37.27|37.27|37.27|37.27|37.27|0
1629399930000|2021-08-19 19:05:30|37.28|37.28|37.3|37.3|37.3|37.3|37.28|37.28|0
1629399940000|2021-08-19 19:05:40|37.23|37.23|37.23|37.23|37.23|37.23|37.23|37.23|0
1629399950000|2021-08-19 19:05:50|37.25|37.25|37.28|37.28|37.28|37.28|37.25|37.25|0
1629399960000|2021-08-19 19:06:00|37.3|37.3|37.3|37.3|37.3|37.3|37.3|37.3|0
1629399970000|2021-08-19 19:06:10|37.28|37.28|37.26|37.26|37.28|37.28|37.26|37.26|0
1629399980000|2021-08-19 19:06:20|37.28|37.28|37.21|37.21|37.28|37.28|37.21|37.21|0
1629399990000|2021-08-19 19:06:30|37.25|37.25|37.19|37.19|37.25|37.25|37.19|37.19|0
1629400000000|2021-08-19 19:06:40|37.28|37.28|37.28|37.28|37.28|37.28|37.28|37.28|0
1629400010000|2021-08-19 19:06:50|37.33|37.33|37.37|37.37|37.37|37.37|37.33|37.33|0
1629400020000|2021-08-19 19:07:00|37.39|37.39|37.39|37.39|37.39|37.39|37.39|37.39|0
1629400030000|2021-08-19 19:07:10|37.4|37.4|37.19|37.19|37.4|37.4|37.19|37.19|0
1629400040000|2021-08-19 19:07:20|37.09|37.09|37.1|37.1|37.1|37.1|37.09|37.09|0
1629400050000|2021-08-19 19:07:30|37.25|37.25|37.29|37.29|37.29|37.29|37.25|37.25|0
1629400060000|2021-08-19 19:07:40|37.31|37.31|37.26|37.26|37.31|37.31|37.26|37.26|0
1629400070000|2021-08-19 19:07:50|37.23|37.23|37.23|37.23|37.23|37.23|37.23|37.23|0
1629400080000|2021-08-19 19:08:00|37.25|37.25|37.27|37.27|37.27|37.27|37.25|37.25|0
1629400090000|2021-08-19 19:08:10|37.2|37.2|37.2|37.2|37.2|37.2|37.2|37.2|0
1629400100000|2021-08-19 19:08:20|37.26|37.26|37.25|37.25|37.26|37.26|37.25|37.25|0
1629400120000|2021-08-19 19:08:40|37.26|37.26|37.25|37.25|37.26|37.26|37.25|37.25|0
1629400130000|2021-08-19 19:08:50|37.28|37.28|37.24|37.24|37.28|37.28|37.24|37.24|0
1629400140000|2021-08-19 19:09:00|37.12|37.12|37.16|37.16|37.16|37.16|37.12|37.12|0
1629400150000|2021-08-19 19:09:10|37.1|37.1|37.19|37.19|37.19|37.19|37.1|37.1|0
1629400160000|2021-08-19 19:09:20|37.12|37.12|37.12|37.12|37.12|37.12|37.12|37.12|0
1629400170000|2021-08-19 19:09:30|37.14|37.14|37.15|37.15|37.15|37.15|37.14|37.14|0
1629400180000|2021-08-19 19:09:40|37.14|37.14|37.12|37.12|37.14|37.14|37.12|37.12|0
1629400190000|2021-08-19 19:09:50|37.15|37.15|37.12|37.12|37.15|37.15|37.12|37.12|0
1629400200000|2021-08-19 19:10:00|37.15|37.15|37.13|37.13|37.15|37.15|37.13|37.13|0
1629400210000|2021-08-19 19:10:10|37.12|37.12|37.12|37.12|37.12|37.12|37.12|37.12|0
1629400220000|2021-08-19 19:10:20|37.09|37.09|37.1|37.1|37.1|37.1|37.09|37.09|0
1629400230000|2021-08-19 19:10:30|37.14|37.14|37.14|37.14|37.14|37.14|37.14|37.14|0
1629400240000|2021-08-19 19:10:40|37.11|37.11|37.1|37.1|37.11|37.11|37.1|37.1|0
1629400250000|2021-08-19 19:10:50|37.11|37.11|37.14|37.14|37.14|37.14|37.11|37.11|0
1629400260000|2021-08-19 19:11:00|37.1|37.1|37.11|37.11|37.11|37.11|37.1|37.1|0
1629400270000|2021-08-19 19:11:10|37.12|37.12|37.17|37.17|37.17|37.17|37.12|37.12|0
1629400290000|2021-08-19 19:11:30|37.14|37.14|37.14|37.14|37.14|37.14|37.14|37.14|0
1629400300000|2021-08-19 19:11:40|37.15|37.15|37.15|37.15|37.15|37.15|37.15|37.15|0
1629400310000|2021-08-19 19:11:50|37.16|37.16|37.16|37.16|37.16|37.16|37.16|37.16|0
1629400330000|2021-08-19 19:12:10|37.1|37.1|37.1|37.1|37.1|37.1|37.1|37.1|0
1629400340000|2021-08-19 19:12:20|37.14|37.14|37.15|37.15|37.15|37.15|37.14|37.14|0
1629400350000|2021-08-19 19:12:30|37.12|37.12|37.13|37.13|37.13|37.13|37.12|37.12|0
1629400360000|2021-08-19 19:12:40|37.12|37.12|37.12|37.12|37.12|37.12|37.12|37.12|0
1629400370000|2021-08-19 19:12:50|37.13|37.13|37.13|37.13|37.13|37.13|37.13|37.13|0
1629400380000|2021-08-19 19:13:00|37.11|37.11|37.11|37.11|37.11|37.11|37.11|37.11|0
1629400390000|2021-08-19 19:13:10|37.14|37.14|37.15|37.15|37.15|37.15|37.14|37.14|0
1629400400000|2021-08-19 19:13:20|37.11|37.11|37.15|37.15|37.15|37.15|37.11|37.11|0
1629400420000|2021-08-19 19:13:40|37.11|37.11|37.16|37.16|37.16|37.16|37.11|37.11|0
1629400430000|2021-08-19 19:13:50|37.12|37.12|37.14|37.14|37.14|37.14|37.12|37.12|0
1629400440000|2021-08-19 19:14:00|37.1|37.1|37.14|37.14|37.14|37.14|37.1|37.1|0
1629400450000|2021-08-19 19:14:10|37.15|37.15|37.15|37.15|37.15|37.15|37.15|37.15|0
1629400460000|2021-08-19 19:14:20|37.14|37.14|37.14|37.14|37.14|37.14|37.14|37.14|0
1629400470000|2021-08-19 19:14:30|37.15|37.15|37.13|37.13|37.15|37.15|37.13|37.13|0
1629400480000|2021-08-19 19:14:40|37.15|37.15|37.11|37.11|37.15|37.15|37.11|37.11|0
1629400490000|2021-08-19 19:14:50|37.09|37.09|37.09|37.09|37.09|37.09|37.09|37.09|0
1629400500000|2021-08-19 19:15:00|37.04|37.04|37.07|37.07|37.07|37.07|37.04|37.04|0
1629400510000|2021-08-19 19:15:10|37.04|37.04|37.1|37.1|37.1|37.1|37.04|37.04|0
1629400520000|2021-08-19 19:15:20|37.04|37.04|37.03|37.03|37.04|37.04|37.03|37.03|0
1629400530000|2021-08-19 19:15:30|37.02|37.02|37.08|37.08|37.08|37.08|37.02|37.02|0
1629400540000|2021-08-19 19:15:40|37.07|37.07|37.05|37.05|37.07|37.07|37.05|37.05|0
1629400550000|2021-08-19 19:15:50|37.08|37.08|37.05|37.05|37.08|37.08|37.05|37.05|0
1629400560000|2021-08-19 19:16:00|37.09|37.09|37.11|37.11|37.11|37.11|37.09|37.09|0
1629400570000|2021-08-19 19:16:10|37.07|37.07|37.13|37.13|37.13|37.13|37.07|37.07|0
1629400580000|2021-08-19 19:16:20|36.95|36.95|37.05|37.05|37.05|37.05|36.95|36.95|0
1629400590000|2021-08-19 19:16:30|37.02|37.02|37.02|37.02|37.02|37.02|37.02|37.02|0
1629400600000|2021-08-19 19:16:40|37.07|37.07|37.02|37.02|37.07|37.07|37.02|37.02|0
1629400610000|2021-08-19 19:16:50|37.07|37.07|37.02|37.02|37.07|37.07|37.02|37.02|0
1629400620000|2021-08-19 19:17:00|37.06|37.06|37.03|37.03|37.06|37.06|37.03|37.03|0
1629400630000|2021-08-19 19:17:10|37.05|37.05|37.02|37.02|37.05|37.05|37.02|37.02|0
1629400640000|2021-08-19 19:17:20|37|37|37|37|37|37|37|37|0
1629400650000|2021-08-19 19:17:30|37.03|37.03|37.03|37.03|37.03|37.03|37.03|37.03|0
1629400660000|2021-08-19 19:17:40|37.05|37.05|37.04|37.04|37.05|37.05|37.04|37.04|0
1629400670000|2021-08-19 19:17:50|37.03|37.03|37.03|37.03|37.03|37.03|37.03|37.03|0
1629400680000|2021-08-19 19:18:00|37.05|37.05|37.06|37.06|37.06|37.06|37.05|37.05|0
1629400690000|2021-08-19 19:18:10|37.05|37.05|37.04|37.04|37.05|37.05|37.04|37.04|0
1629400710000|2021-08-19 19:18:30|37.03|37.03|37.07|37.07|37.07|37.07|37.03|37.03|0
1629400720000|2021-08-19 19:18:40|37.06|37.06|37.06|37.06|37.06|37.06|37.06|37.06|0
1629400730000|2021-08-19 19:18:50|37.09|37.09|37.03|37.03|37.09|37.09|37.03|37.03|0
1629400740000|2021-08-19 19:19:00|37.06|37.06|37.04|37.04|37.06|37.06|37.04|37.04|0
1629400750000|2021-08-19 19:19:10|37.06|37.06|37.06|37.06|37.06|37.06|37.06|37.06|0
1629400760000|2021-08-19 19:19:20|37.04|37.04|37.04|37.04|37.04|37.04|37.04|37.04|0
1629400770000|2021-08-19 19:19:30|37.06|37.06|37.06|37.06|37.06|37.06|37.06|37.06|0
1629400780000|2021-08-19 19:19:40|36.98|36.98|37.02|37.02|37.02|37.02|36.98|36.98|0
1629400790000|2021-08-19 19:19:50|37.03|37.03|37.01|37.01|37.03|37.03|37.01|37.01|0
1629400800000|2021-08-19 19:20:00|37.06|37.06|37.03|37.03|37.06|37.06|37.03|37.03|0
1629400810000|2021-08-19 19:20:10|37.07|37.07|37.07|37.07|37.07|37.07|37.07|37.07|0
1629400820000|2021-08-19 19:20:20|37.11|37.11|37.07|37.07|37.11|37.11|37.07|37.07|0
1629400830000|2021-08-19 19:20:30|37.06|37.06|37.03|37.03|37.06|37.06|37.03|37.03|0
1629400840000|2021-08-19 19:20:40|37|37|36.99|36.99|37|37|36.99|36.99|0
1629400850000|2021-08-19 19:20:50|37.02|37.02|37.05|37.05|37.05|37.05|37.02|37.02|0
1629400860000|2021-08-19 19:21:00|37.02|37.02|37|37|37.02|37.02|37|37|0
1629400870000|2021-08-19 19:21:10|36.97|36.97|36.99|36.99|36.99|36.99|36.97|36.97|0
1629400880000|2021-08-19 19:21:20|37.01|37.01|37.03|37.03|37.03|37.03|37.01|37.01|0
1629400890000|2021-08-19 19:21:30|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|0
1629400900000|2021-08-19 19:21:40|37.06|37.06|37.14|37.14|37.14|37.14|37.06|37.06|0
1629400910000|2021-08-19 19:21:50|37.05|37.05|37.07|37.07|37.07|37.07|37.05|37.05|0
1629400920000|2021-08-19 19:22:00|37.09|37.09|37.13|37.13|37.13|37.13|37.09|37.09|0
1629400930000|2021-08-19 19:22:10|37.07|37.07|37.07|37.07|37.07|37.07|37.07|37.07|0
1629400940000|2021-08-19 19:22:20|37.1|37.1|37.1|37.1|37.1|37.1|37.1|37.1|0
1629400950000|2021-08-19 19:22:30|37.09|37.09|37.05|37.05|37.09|37.09|37.05|37.05|0
1629400960000|2021-08-19 19:22:40|36.99|36.99|37.02|37.02|37.02|37.02|36.99|36.99|0
1629400970000|2021-08-19 19:22:50|36.99|36.99|36.95|36.95|36.99|36.99|36.95|36.95|0
1629400980000|2021-08-19 19:23:00|36.97|36.97|36.95|36.95|36.97|36.97|36.95|36.95|0
1629400990000|2021-08-19 19:23:10|36.97|36.97|36.97|36.97|36.97|36.97|36.97|36.97|0
1629401000000|2021-08-19 19:23:20|36.95|36.95|36.95|36.95|36.95|36.95|36.95|36.95|0
1629401010000|2021-08-19 19:23:30|37.01|37.01|36.95|36.95|37.01|37.01|36.95|36.95|0
1629401020000|2021-08-19 19:23:40|36.98|36.98|36.99|36.99|36.99|36.99|36.98|36.98|0
1629401030000|2021-08-19 19:23:50|36.98|36.98|36.97|36.97|36.98|36.98|36.97|36.97|0
1629401040000|2021-08-19 19:24:00|36.98|36.98|37|37|37|37|36.98|36.98|0
1629401050000|2021-08-19 19:24:10|36.97|36.97|36.97|36.97|36.97|36.97|36.97|36.97|0
1629401060000|2021-08-19 19:24:20|37|37|36.95|36.95|37|37|36.95|36.95|0
1629401070000|2021-08-19 19:24:30|37|37|36.98|36.98|37|37|36.98|36.98|0
1629401080000|2021-08-19 19:24:40|37|37|37|37|37|37|37|37|0
1629401090000|2021-08-19 19:24:50|36.95|36.95|37|37|37|37|36.95|36.95|0
1629401100000|2021-08-19 19:25:00|37.01|37.01|36.95|36.95|37.01|37.01|36.95|36.95|0
1629401110000|2021-08-19 19:25:10|36.97|36.97|36.97|36.97|36.97|36.97|36.97|36.97|0
1629401120000|2021-08-19 19:25:20|36.95|36.95|36.98|36.98|36.98|36.98|36.95|36.95|0
1629401130000|2021-08-19 19:25:30|36.96|36.96|37|37|37|37|36.96|36.96|0
1629401140000|2021-08-19 19:25:40|36.97|36.97|36.95|36.95|36.97|36.97|36.95|36.95|0
1629401150000|2021-08-19 19:25:50|36.96|36.96|36.97|36.97|36.97|36.97|36.96|36.96|0
1629401160000|2021-08-19 19:26:00|36.98|36.98|36.97|36.97|36.98|36.98|36.97|36.97|0
1629401170000|2021-08-19 19:26:10|37|37|36.98|36.98|37|37|36.98|36.98|0
1629401180000|2021-08-19 19:26:20|36.95|36.95|36.94|36.94|36.95|36.95|36.94|36.94|0
1629401190000|2021-08-19 19:26:30|36.97|36.97|36.95|36.95|36.97|36.97|36.95|36.95|0
1629401210000|2021-08-19 19:26:50|36.99|36.99|36.99|36.99|36.99|36.99|36.99|36.99|0
1629401220000|2021-08-19 19:27:00|36.97|36.97|36.96|36.96|36.97|36.97|36.96|36.96|0
1629401230000|2021-08-19 19:27:10|36.97|36.97|36.97|36.97|36.97|36.97|36.97|36.97|0
1629401240000|2021-08-19 19:27:20|36.98|36.98|36.98|36.98|36.98|36.98|36.98|36.98|0
1629401250000|2021-08-19 19:27:30|36.97|36.97|36.95|36.95|36.97|36.97|36.95|36.95|0
1629401260000|2021-08-19 19:27:40|36.94|36.94|36.95|36.95|36.95|36.95|36.94|36.94|0
1629401280000|2021-08-19 19:28:00|36.97|36.97|36.98|36.98|36.98|36.98|36.97|36.97|0
1629401290000|2021-08-19 19:28:10|36.95|36.95|36.95|36.95|36.95|36.95|36.95|36.95|0
1629401300000|2021-08-19 19:28:20|37.02|37.02|37.02|37.02|37.02|37.02|37.02|37.02|0
1629401310000|2021-08-19 19:28:30|37|37|37|37|37|37|37|37|0
1629401320000|2021-08-19 19:28:40|37.02|37.02|37.02|37.02|37.02|37.02|37.02|37.02|0
1629401340000|2021-08-19 19:29:00|37|37|37.02|37.02|37.02|37.02|37|37|0
1629401350000|2021-08-19 19:29:10|37.04|37.04|36.99|36.99|37.04|37.04|36.99|36.99|0
1629401360000|2021-08-19 19:29:20|37.04|37.04|36.98|36.98|37.04|37.04|36.98|36.98|0
1629401370000|2021-08-19 19:29:30|36.99|36.99|36.99|36.99|36.99|36.99|36.99|36.99|0
1629401380000|2021-08-19 19:29:40|37.02|37.02|37.03|37.03|37.03|37.03|37.02|37.02|0
1629401390000|2021-08-19 19:29:50|37|37|36.96|36.96|37|37|36.96|36.96|0
1629401400000|2021-08-19 19:30:00|36.95|36.95|36.98|36.98|36.98|36.98|36.95|36.95|0
1629401410000|2021-08-19 19:30:10|36.96|36.96|36.96|36.96|36.96|36.96|36.96|36.96|0
1629401420000|2021-08-19 19:30:20|37|37|37|37|37|37|37|37|0
1629401430000|2021-08-19 19:30:30|36.98|36.98|36.99|36.99|36.99|36.99|36.98|36.98|0
1629401440000|2021-08-19 19:30:40|36.95|36.95|36.96|36.96|36.96|36.96|36.95|36.95|0
1629401450000|2021-08-19 19:30:50|36.98|36.98|36.99|36.99|36.99|36.99|36.98|36.98|0
1629401460000|2021-08-19 19:31:00|36.98|36.98|36.96|36.96|36.98|36.98|36.96|36.96|0
1629401470000|2021-08-19 19:31:10|36.95|36.95|36.95|36.95|36.95|36.95|36.95|36.95|0
1629401480000|2021-08-19 19:31:20|36.96|36.96|36.98|36.98|36.98|36.98|36.96|36.96|0
1629401490000|2021-08-19 19:31:30|37|37|36.97|36.97|37|37|36.97|36.97|0
1629401500000|2021-08-19 19:31:40|37|37|36.98|36.98|37|37|36.98|36.98|0
1629401510000|2021-08-19 19:31:50|37.02|37.02|36.96|36.96|37.02|37.02|36.96|36.96|0
1629401520000|2021-08-19 19:32:00|36.98|36.98|36.98|36.98|36.98|36.98|36.98|36.98|0
1629401530000|2021-08-19 19:32:10|37|37|37.01|37.01|37.01|37.01|37|37|0
1629401540000|2021-08-19 19:32:20|37|37|37|37|37|37|37|37|0
1629401550000|2021-08-19 19:32:30|36.99|36.99|36.99|36.99|36.99|36.99|36.99|36.99|0
1629401560000|2021-08-19 19:32:40|36.98|36.98|37|37|37|37|36.98|36.98|0
1629401570000|2021-08-19 19:32:50|36.97|36.97|36.99|36.99|36.99|36.99|36.97|36.97|0
1629401580000|2021-08-19 19:33:00|37.01|37.01|37.01|37.01|37.01|37.01|37.01|37.01|0
1629401590000|2021-08-19 19:33:10|36.98|36.98|37|37|37|37|36.98|36.98|0
1629401600000|2021-08-19 19:33:20|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|0
1629401610000|2021-08-19 19:33:30|37.08|37.08|37.07|37.07|37.08|37.08|37.07|37.07|0
1629401620000|2021-08-19 19:33:40|37.02|37.02|37.1|37.1|37.1|37.1|37.02|37.02|0
1629401630000|2021-08-19 19:33:50|37.09|37.09|37.02|37.02|37.09|37.09|37.02|37.02|0
1629401640000|2021-08-19 19:34:00|37.05|37.05|37.08|37.08|37.08|37.08|37.05|37.05|0
1629401650000|2021-08-19 19:34:10|37.06|37.06|37.06|37.06|37.06|37.06|37.06|37.06|0
1629401660000|2021-08-19 19:34:20|37.09|37.09|37.09|37.09|37.09|37.09|37.09|37.09|0
1629401670000|2021-08-19 19:34:30|37.06|37.06|37.04|37.04|37.06|37.06|37.04|37.04|0
1629401690000|2021-08-19 19:34:50|37.07|37.07|37.07|37.07|37.07|37.07|37.07|37.07|0
1629401700000|2021-08-19 19:35:00|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|0
1629401710000|2021-08-19 19:35:10|37.07|37.07|36.97|36.97|37.07|37.07|36.97|36.97|0
1629401720000|2021-08-19 19:35:20|37.04|37.04|37.02|37.02|37.04|37.04|37.02|37.02|0
1629401730000|2021-08-19 19:35:30|37.03|37.03|37.03|37.03|37.03|37.03|37.03|37.03|0
1629401740000|2021-08-19 19:35:40|37.06|37.06|37.06|37.06|37.06|37.06|37.06|37.06|0
1629401750000|2021-08-19 19:35:50|37.02|37.02|37.05|37.05|37.05|37.05|37.02|37.02|0
1629401760000|2021-08-19 19:36:00|37.04|37.04|37.09|37.09|37.09|37.09|37.04|37.04|0
1629401770000|2021-08-19 19:36:10|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|0
1629401780000|2021-08-19 19:36:20|37.11|37.11|37.1|37.1|37.11|37.11|37.1|37.1|0
1629401790000|2021-08-19 19:36:30|37.13|37.13|37.14|37.14|37.14|37.14|37.13|37.13|0
1629401800000|2021-08-19 19:36:40|37.1|37.1|37.1|37.1|37.1|37.1|37.1|37.1|0
1629401810000|2021-08-19 19:36:50|37.09|37.09|37.09|37.09|37.09|37.09|37.09|37.09|0
1629401820000|2021-08-19 19:37:00|37.11|37.11|37.11|37.11|37.11|37.11|37.11|37.11|0
1629401830000|2021-08-19 19:37:10|37.06|37.06|37.08|37.08|37.08|37.08|37.06|37.06|0
1629401840000|2021-08-19 19:37:20|37.09|37.09|37.05|37.05|37.09|37.09|37.05|37.05|0
1629401850000|2021-08-19 19:37:30|37.1|37.1|37.1|37.1|37.1|37.1|37.1|37.1|0
1629401860000|2021-08-19 19:37:40|37.03|37.03|37.01|37.01|37.03|37.03|37.01|37.01|0
1629401870000|2021-08-19 19:37:50|37|37|37.02|37.02|37.02|37.02|37|37|0
1629401880000|2021-08-19 19:38:00|37|37|37|37|37|37|37|37|0
1629401890000|2021-08-19 19:38:10|37.01|37.01|37.01|37.01|37.01|37.01|37.01|37.01|0
1629401900000|2021-08-19 19:38:20|37|37|37|37|37|37|37|37|0
1629401910000|2021-08-19 19:38:30|37.01|37.01|37.03|37.03|37.03|37.03|37.01|37.01|0
1629401920000|2021-08-19 19:38:40|37.01|37.01|37.03|37.03|37.03|37.03|37.01|37.01|0
1629401930000|2021-08-19 19:38:50|37.02|37.02|37.02|37.02|37.02|37.02|37.02|37.02|0
1629401940000|2021-08-19 19:39:00|37.05|37.05|37.07|37.07|37.07|37.07|37.05|37.05|0
1629401950000|2021-08-19 19:39:10|37.03|37.03|37.02|37.02|37.03|37.03|37.02|37.02|0
1629401960000|2021-08-19 19:39:20|37.03|37.03|37.03|37.03|37.03|37.03|37.03|37.03|0
1629401970000|2021-08-19 19:39:30|37.02|37.02|37.05|37.05|37.05|37.05|37.02|37.02|0
1629401990000|2021-08-19 19:39:50|37.04|37.04|37.04|37.04|37.04|37.04|37.04|37.04|0
1629402010000|2021-08-19 19:40:10|37.03|37.03|37.04|37.04|37.04|37.04|37.03|37.03|0
1629402020000|2021-08-19 19:40:20|37|37|37.01|37.01|37.01|37.01|37|37|0
1629402030000|2021-08-19 19:40:30|37.04|37.04|37.04|37.04|37.04|37.04|37.04|37.04|0
1629402040000|2021-08-19 19:40:40|37.03|37.03|37.03|37.03|37.03|37.03|37.03|37.03|0
1629402050000|2021-08-19 19:40:50|37|37|37|37|37|37|37|37|0
1629402060000|2021-08-19 19:41:00|36.97|36.97|36.97|36.97|36.97|36.97|36.97|36.97|0
1629402070000|2021-08-19 19:41:10|36.99|36.99|36.99|36.99|36.99|36.99|36.99|36.99|0
1629402080000|2021-08-19 19:41:20|36.97|36.97|37.01|37.01|37.01|37.01|36.97|36.97|0
1629402090000|2021-08-19 19:41:30|36.97|36.97|36.96|36.96|36.97|36.97|36.96|36.96|0
1629402100000|2021-08-19 19:41:40|36.99|36.99|36.99|36.99|36.99|36.99|36.99|36.99|0
1629402120000|2021-08-19 19:42:00|37|37|36.98|36.98|37|37|36.98|36.98|0
1629402130000|2021-08-19 19:42:10|37.01|37.01|37.01|37.01|37.01|37.01|37.01|37.01|0
1629402140000|2021-08-19 19:42:20|37|37|37.01|37.01|37.01|37.01|37|37|0
1629402150000|2021-08-19 19:42:30|37.02|37.02|37.02|37.02|37.02|37.02|37.02|37.02|0
1629402160000|2021-08-19 19:42:40|37.01|37.01|37.01|37.01|37.01|37.01|37.01|37.01|0
1629402170000|2021-08-19 19:42:50|37|37|36.99|36.99|37|37|36.99|36.99|0
1629402180000|2021-08-19 19:43:00|37|37|37.03|37.03|37.03|37.03|37|37|0
1629402190000|2021-08-19 19:43:10|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|0
1629402210000|2021-08-19 19:43:30|37.03|37.03|37.03|37.03|37.03|37.03|37.03|37.03|0
1629402220000|2021-08-19 19:43:40|37.01|37.01|37.01|37.01|37.01|37.01|37.01|37.01|0
1629402230000|2021-08-19 19:43:50|37.03|37.03|37.02|37.02|37.03|37.03|37.02|37.02|0
1629402240000|2021-08-19 19:44:00|37|37|37.03|37.03|37.03|37.03|37|37|0
1629402250000|2021-08-19 19:44:10|37.02|37.02|37.02|37.02|37.02|37.02|37.02|37.02|0
1629402260000|2021-08-19 19:44:20|37|37|37|37|37|37|37|37|0
1629402270000|2021-08-19 19:44:30|36.98|36.98|36.98|36.98|36.98|36.98|36.98|36.98|0
1629402280000|2021-08-19 19:44:40|36.99|36.99|36.98|36.98|36.99|36.99|36.98|36.98|0
1629402290000|2021-08-19 19:44:50|36.96|36.96|36.98|36.98|36.98|36.98|36.96|36.96|0
1629402300000|2021-08-19 19:45:00|37.02|37.02|37.02|37.02|37.02|37.02|37.02|37.02|0
1629402310000|2021-08-19 19:45:10|36.96|36.96|36.96|36.96|36.96|36.96|36.96|36.96|0
1629402330000|2021-08-19 19:45:30|36.95|36.95|36.94|36.94|36.95|36.95|36.94|36.94|0
1629402340000|2021-08-19 19:45:40|36.95|36.95|36.95|36.95|36.95|36.95|36.95|36.95|0
1629402350000|2021-08-19 19:45:50|36.92|36.92|36.91|36.91|36.92|36.92|36.91|36.91|0
1629402360000|2021-08-19 19:46:00|36.9|36.9|36.9|36.9|36.9|36.9|36.9|36.9|0
1629402370000|2021-08-19 19:46:10|36.95|36.95|36.94|36.94|36.95|36.95|36.94|36.94|0
1629402380000|2021-08-19 19:46:20|36.98|36.98|36.99|36.99|36.99|36.99|36.98|36.98|0
1629402390000|2021-08-19 19:46:30|36.97|36.97|36.94|36.94|36.97|36.97|36.94|36.94|0
1629402410000|2021-08-19 19:46:50|36.93|36.93|36.94|36.94|36.94|36.94|36.93|36.93|0
1629402430000|2021-08-19 19:47:10|36.91|36.91|36.91|36.91|36.91|36.91|36.91|36.91|0
1629402440000|2021-08-19 19:47:20|36.9|36.9|36.9|36.9|36.9|36.9|36.9|36.9|0
1629402450000|2021-08-19 19:47:30|36.91|36.91|36.91|36.91|36.91|36.91|36.91|36.91|0
1629402460000|2021-08-19 19:47:40|36.9|36.9|36.9|36.9|36.9|36.9|36.9|36.9|0
1629402480000|2021-08-19 19:48:00|36.91|36.91|37.04|37.04|37.04|37.04|36.91|36.91|0
1629402490000|2021-08-19 19:48:10|37.02|37.02|36.99|36.99|37.02|37.02|36.99|36.99|0
1629402500000|2021-08-19 19:48:20|37.05|37.05|37.1|37.1|37.1|37.1|37.05|37.05|0
1629402510000|2021-08-19 19:48:30|37.11|37.11|37.14|37.14|37.14|37.14|37.11|37.11|0
1629402520000|2021-08-19 19:48:40|37.05|37.05|37|37|37.05|37.05|37|37|0
1629402530000|2021-08-19 19:48:50|37.01|37.01|36.99|36.99|37.01|37.01|36.99|36.99|0
1629402540000|2021-08-19 19:49:00|37.11|37.11|37.09|37.09|37.11|37.11|37.09|37.09|0
1629402550000|2021-08-19 19:49:10|37.1|37.1|37.13|37.13|37.13|37.13|37.1|37.1|0
1629402560000|2021-08-19 19:49:20|36.98|36.98|37.05|37.05|37.05|37.05|36.98|36.98|0
1629402570000|2021-08-19 19:49:30|37.07|37.07|37.02|37.02|37.07|37.07|37.02|37.02|0
1629402580000|2021-08-19 19:49:40|37.03|37.03|37.05|37.05|37.05|37.05|37.03|37.03|0
1629402590000|2021-08-19 19:49:50|37.07|37.07|37.07|37.07|37.07|37.07|37.07|37.07|0
1629402600000|2021-08-19 19:50:00|37.06|37.06|37.06|37.06|37.06|37.06|37.06|37.06|0
1629402610000|2021-08-19 19:50:10|37.04|37.04|37.07|37.07|37.07|37.07|37.04|37.04|0
1629402620000|2021-08-19 19:50:20|37.11|37.11|37.15|37.15|37.15|37.15|37.11|37.11|0
1629402630000|2021-08-19 19:50:30|37.13|37.13|37.12|37.12|37.13|37.13|37.12|37.12|0
1629402640000|2021-08-19 19:50:40|37.13|37.13|37.14|37.14|37.14|37.14|37.13|37.13|0
1629402650000|2021-08-19 19:50:50|37.1|37.1|37.14|37.14|37.14|37.14|37.1|37.1|0
1629402660000|2021-08-19 19:51:00|37.1|37.1|37.11|37.11|37.11|37.11|37.1|37.1|0
1629402670000|2021-08-19 19:51:10|37.06|37.06|37.06|37.06|37.06|37.06|37.06|37.06|0
1629402680000|2021-08-19 19:51:20|37.08|37.08|37.08|37.08|37.08|37.08|37.08|37.08|0
1629402690000|2021-08-19 19:51:30|37.07|37.07|37.07|37.07|37.07|37.07|37.07|37.07|0
1629402700000|2021-08-19 19:51:40|37.1|37.1|37.1|37.1|37.1|37.1|37.1|37.1|0
1629402710000|2021-08-19 19:51:50|37.11|37.11|37.14|37.14|37.14|37.14|37.11|37.11|0
1629402720000|2021-08-19 19:52:00|37.11|37.11|37.14|37.14|37.14|37.14|37.11|37.11|0
1629402730000|2021-08-19 19:52:10|37.15|37.15|37.15|37.15|37.15|37.15|37.15|37.15|0
1629402740000|2021-08-19 19:52:20|37.16|37.16|37.16|37.16|37.16|37.16|37.16|37.16|0
1629402750000|2021-08-19 19:52:30|37.18|37.18|37.17|37.17|37.18|37.18|37.17|37.17|0
1629402760000|2021-08-19 19:52:40|37.13|37.13|37.15|37.15|37.15|37.15|37.13|37.13|0
1629402770000|2021-08-19 19:52:50|37.18|37.18|37.19|37.19|37.19|37.19|37.18|37.18|0
1629402780000|2021-08-19 19:53:00|37.13|37.13|37.1|37.1|37.13|37.13|37.1|37.1|0
1629402790000|2021-08-19 19:53:10|37.09|37.09|37.11|37.11|37.11|37.11|37.09|37.09|0
1629402800000|2021-08-19 19:53:20|37.02|37.02|37.03|37.03|37.03|37.03|37.02|37.02|0
1629402810000|2021-08-19 19:53:30|37.02|37.02|37.06|37.06|37.06|37.06|37.02|37.02|0
1629402820000|2021-08-19 19:53:40|37.08|37.08|37.02|37.02|37.08|37.08|37.02|37.02|0
1629402830000|2021-08-19 19:53:50|36.98|36.98|37.02|37.02|37.02|37.02|36.98|36.98|0
1629402840000|2021-08-19 19:54:00|37|37|37.03|37.03|37.03|37.03|37|37|0
1629402850000|2021-08-19 19:54:10|37.09|37.09|37.06|37.06|37.09|37.09|37.06|37.06|0
1629402860000|2021-08-19 19:54:20|37.09|37.09|37.06|37.06|37.09|37.09|37.06|37.06|0
1629402880000|2021-08-19 19:54:40|37.09|37.09|37.07|37.07|37.09|37.09|37.07|37.07|0
1629402890000|2021-08-19 19:54:50|37.06|37.06|37.06|37.06|37.06|37.06|37.06|37.06|0
1629402900000|2021-08-19 19:55:00|37.15|37.15|37.18|37.18|37.18|37.18|37.15|37.15|0
1629402910000|2021-08-19 19:55:10|37.22|37.22|37.04|37.04|37.22|37.22|37.04|37.04|0
1629402920000|2021-08-19 19:55:20|37.21|37.21|37.1|37.1|37.21|37.21|37.1|37.1|0
1629402930000|2021-08-19 19:55:30|37.14|37.14|37.15|37.15|37.15|37.15|37.14|37.14|0
1629402940000|2021-08-19 19:55:40|37.1|37.1|37.09|37.09|37.1|37.1|37.09|37.09|0
1629402950000|2021-08-19 19:55:50|37.1|37.1|37.06|37.06|37.1|37.1|37.06|37.06|0
1629402960000|2021-08-19 19:56:00|37.1|37.1|37.1|37.1|37.1|37.1|37.1|37.1|0
1629402970000|2021-08-19 19:56:10|37.09|37.09|37.1|37.1|37.1|37.1|37.09|37.09|0
1629402980000|2021-08-19 19:56:20|37.07|37.07|37.09|37.09|37.09|37.09|37.07|37.07|0
1629402990000|2021-08-19 19:56:30|37.12|37.12|37.14|37.14|37.14|37.14|37.12|37.12|0
1629403000000|2021-08-19 19:56:40|37.12|37.12|37.17|37.17|37.17|37.17|37.12|37.12|0
1629403010000|2021-08-19 19:56:50|37.15|37.15|37.15|37.15|37.15|37.15|37.15|37.15|0
1629403020000|2021-08-19 19:57:00|37.16|37.16|37.19|37.19|37.19|37.19|37.16|37.16|0
1629403040000|2021-08-19 19:57:20|37.12|37.12|37.09|37.09|37.12|37.12|37.09|37.09|0
1629403050000|2021-08-19 19:57:30|37.1|37.1|37.06|37.06|37.1|37.1|37.06|37.06|0
1629403060000|2021-08-19 19:57:40|37.1|37.1|37.11|37.11|37.11|37.11|37.1|37.1|0
1629403070000|2021-08-19 19:57:50|37.13|37.13|37.13|37.13|37.13|37.13|37.13|37.13|0
1629403080000|2021-08-19 19:58:00|37.15|37.15|37.15|37.15|37.15|37.15|37.15|37.15|0
1629403090000|2021-08-19 19:58:10|37.12|37.12|37.15|37.15|37.15|37.15|37.12|37.12|0
1629403100000|2021-08-19 19:58:20|37.16|37.16|37.13|37.13|37.16|37.16|37.13|37.13|0
1629403110000|2021-08-19 19:58:30|37.12|37.12|37.17|37.17|37.17|37.17|37.12|37.12|0
1629403120000|2021-08-19 19:58:40|37.19|37.19|37.23|37.23|37.23|37.23|37.19|37.19|0
1629403130000|2021-08-19 19:58:50|37.27|37.27|37.23|37.23|37.27|37.27|37.23|37.23|0
1629403140000|2021-08-19 19:59:00|37.25|37.25|37.24|37.24|37.25|37.25|37.24|37.24|0
1629403150000|2021-08-19 19:59:10|37.23|37.23|37.25|37.25|37.25|37.25|37.23|37.23|0
1629403170000|2021-08-19 19:59:30|37.26|37.26|37.26|37.26|37.26|37.26|37.26|37.26|0
1629403180000|2021-08-19 19:59:40|37.29|37.29|37.27|37.27|37.29|37.29|37.27|37.27|0
1629403200000|2021-08-19 20:00:00|37.3|37.3|37.35|37.35|37.35|37.35|37.3|37.3|0
1629466200000|2021-08-20 13:30:00|37.77|37.77|37.77|37.77|37.77|37.77|37.77|37.77|0
1629466210000|2021-08-20 13:30:10|37.63|37.63|37.56|37.56|37.63|37.63|37.56|37.56|0
1629466220000|2021-08-20 13:30:20|37.59|37.59|37.68|37.68|37.68|37.68|37.59|37.59|0
1629466230000|2021-08-20 13:30:30|37.71|37.71|37.66|37.66|37.71|37.71|37.66|37.66|0
1629466240000|2021-08-20 13:30:40|37.67|37.67|37.63|37.63|37.67|37.67|37.63|37.63|0
1629466250000|2021-08-20 13:30:50|37.69|37.69|37.72|37.72|37.72|37.72|37.69|37.69|0
1629466260000|2021-08-20 13:31:00|37.7|37.7|37.77|37.77|37.77|37.77|37.7|37.7|0
1629466270000|2021-08-20 13:31:10|37.81|37.81|37.81|37.81|37.81|37.81|37.81|37.81|0
1629466280000|2021-08-20 13:31:20|37.92|37.92|37.97|37.97|37.97|37.97|37.92|37.92|0
1629466290000|2021-08-20 13:31:30|37.86|37.86|38.01|38.01|38.01|38.01|37.86|37.86|0
1629466300000|2021-08-20 13:31:40|37.99|37.99|37.95|37.95|37.99|37.99|37.95|37.95|0
1629466310000|2021-08-20 13:31:50|37.94|37.94|37.91|37.91|37.94|37.94|37.91|37.91|0
1629466320000|2021-08-20 13:32:00|38|38|37.94|37.94|38|38|37.94|37.94|0
1629466330000|2021-08-20 13:32:10|37.95|37.95|37.99|37.99|37.99|37.99|37.95|37.95|0
1629466340000|2021-08-20 13:32:20|37.97|37.97|37.99|37.99|37.99|37.99|37.97|37.97|0
1629466350000|2021-08-20 13:32:30|38.07|38.07|38.05|38.05|38.07|38.07|38.05|38.05|0
1629466360000|2021-08-20 13:32:40|38.02|38.02|38.04|38.04|38.04|38.04|38.02|38.02|0
1629466370000|2021-08-20 13:32:50|38.02|38.02|38.03|38.03|38.03|38.03|38.02|38.02|0
1629466380000|2021-08-20 13:33:00|37.96|37.96|37.95|37.95|37.96|37.96|37.95|37.95|0
1629466390000|2021-08-20 13:33:10|37.94|37.94|37.81|37.81|37.94|37.94|37.81|37.81|0
1629466400000|2021-08-20 13:33:20|37.92|37.92|37.8|37.8|37.92|37.92|37.8|37.8|0
1629466410000|2021-08-20 13:33:30|37.86|37.86|37.83|37.83|37.86|37.86|37.83|37.83|0
1629466420000|2021-08-20 13:33:40|37.84|37.84|37.81|37.81|37.84|37.84|37.81|37.81|0
1629466430000|2021-08-20 13:33:50|37.77|37.77|37.83|37.83|37.83|37.83|37.77|37.77|0
1629466440000|2021-08-20 13:34:00|37.73|37.73|37.65|37.65|37.73|37.73|37.65|37.65|0
1629466450000|2021-08-20 13:34:10|37.7|37.7|37.75|37.75|37.75|37.75|37.7|37.7|0
1629466460000|2021-08-20 13:34:20|37.71|37.71|37.71|37.71|37.71|37.71|37.71|37.71|0
1629466470000|2021-08-20 13:34:30|37.79|37.79|37.84|37.84|37.84|37.84|37.79|37.79|0
1629466480000|2021-08-20 13:34:40|37.76|37.76|37.71|37.71|37.76|37.76|37.71|37.71|0
1629466490000|2021-08-20 13:34:50|37.7|37.7|37.63|37.63|37.7|37.7|37.63|37.63|0
1629466500000|2021-08-20 13:35:00|37.7|37.7|37.71|37.71|37.71|37.71|37.7|37.7|0
1629466510000|2021-08-20 13:35:10|37.63|37.63|37.64|37.64|37.64|37.64|37.63|37.63|0
1629466520000|2021-08-20 13:35:20|37.66|37.66|37.62|37.62|37.66|37.66|37.62|37.62|0
1629466530000|2021-08-20 13:35:30|37.66|37.66|37.69|37.69|37.69|37.69|37.66|37.66|0
1629466540000|2021-08-20 13:35:40|37.68|37.68|37.61|37.61|37.68|37.68|37.61|37.61|0
1629466550000|2021-08-20 13:35:50|37.62|37.62|37.61|37.61|37.62|37.62|37.61|37.61|0
1629466560000|2021-08-20 13:36:00|37.67|37.67|37.69|37.69|37.69|37.69|37.67|37.67|0
1629466570000|2021-08-20 13:36:10|37.65|37.65|37.65|37.65|37.65|37.65|37.65|37.65|0
1629466580000|2021-08-20 13:36:20|37.69|37.69|37.69|37.69|37.69|37.69|37.69|37.69|0
1629466590000|2021-08-20 13:36:30|37.71|37.71|37.72|37.72|37.72|37.72|37.71|37.71|0
1629466600000|2021-08-20 13:36:40|37.71|37.71|37.71|37.71|37.71|37.71|37.71|37.71|0
1629466610000|2021-08-20 13:36:50|37.74|37.74|37.74|37.74|37.74|37.74|37.74|37.74|0
1629466620000|2021-08-20 13:37:00|37.76|37.76|37.81|37.81|37.81|37.81|37.76|37.76|0
1629466630000|2021-08-20 13:37:10|37.77|37.77|37.66|37.66|37.77|37.77|37.66|37.66|0
1629466640000|2021-08-20 13:37:20|37.65|37.65|37.67|37.67|37.67|37.67|37.65|37.65|0
1629466650000|2021-08-20 13:37:30|37.63|37.63|37.6|37.6|37.63|37.63|37.6|37.6|0
1629466660000|2021-08-20 13:37:40|37.52|37.52|37.45|37.45|37.52|37.52|37.45|37.45|0
1629466670000|2021-08-20 13:37:50|37.47|37.47|37.47|37.47|37.47|37.47|37.47|37.47|0
1629466680000|2021-08-20 13:38:00|37.55|37.55|37.53|37.53|37.55|37.55|37.53|37.53|0
1629466690000|2021-08-20 13:38:10|37.56|37.56|37.52|37.52|37.56|37.56|37.52|37.52|0
1629466700000|2021-08-20 13:38:20|37.47|37.47|37.47|37.47|37.47|37.47|37.47|37.47|0
1629466710000|2021-08-20 13:38:30|37.49|37.49|37.49|37.49|37.49|37.49|37.49|37.49|0
1629466720000|2021-08-20 13:38:40|37.52|37.52|37.52|37.52|37.52|37.52|37.52|37.52|0
1629466730000|2021-08-20 13:38:50|37.59|37.59|37.51|37.51|37.59|37.59|37.51|37.51|0
1629466740000|2021-08-20 13:39:00|37.57|37.57|37.61|37.61|37.61|37.61|37.57|37.57|0
1629466750000|2021-08-20 13:39:10|37.64|37.64|37.64|37.64|37.64|37.64|37.64|37.64|0
1629466760000|2021-08-20 13:39:20|37.66|37.66|37.61|37.61|37.66|37.66|37.61|37.61|0
1629466770000|2021-08-20 13:39:30|37.6|37.6|37.6|37.6|37.6|37.6|37.6|37.6|0
1629466780000|2021-08-20 13:39:40|37.56|37.56|37.63|37.63|37.63|37.63|37.56|37.56|0
1629466790000|2021-08-20 13:39:50|37.59|37.59|37.55|37.55|37.59|37.59|37.55|37.55|0
1629466800000|2021-08-20 13:40:00|37.59|37.59|37.58|37.58|37.59|37.59|37.58|37.58|0
1629466810000|2021-08-20 13:40:10|37.51|37.51|37.51|37.51|37.51|37.51|37.51|37.51|0
1629466820000|2021-08-20 13:40:20|37.5|37.5|37.55|37.55|37.55|37.55|37.5|37.5|0
1629466830000|2021-08-20 13:40:30|37.51|37.51|37.53|37.53|37.53|37.53|37.51|37.51|0
1629466840000|2021-08-20 13:40:40|37.52|37.52|37.52|37.52|37.52|37.52|37.52|37.52|0
1629466850000|2021-08-20 13:40:50|37.56|37.56|37.61|37.61|37.61|37.61|37.56|37.56|0
1629466860000|2021-08-20 13:41:00|37.66|37.66|37.66|37.66|37.66|37.66|37.66|37.66|0
1629466870000|2021-08-20 13:41:10|37.64|37.64|37.65|37.65|37.65|37.65|37.64|37.64|0
1629466880000|2021-08-20 13:41:20|37.68|37.68|37.67|37.67|37.68|37.68|37.67|37.67|0
1629466890000|2021-08-20 13:41:30|37.69|37.69|37.72|37.72|37.72|37.72|37.69|37.69|0
1629466900000|2021-08-20 13:41:40|37.78|37.78|37.76|37.76|37.78|37.78|37.76|37.76|0
1629466910000|2021-08-20 13:41:50|37.89|37.89|37.89|37.89|37.89|37.89|37.89|37.89|0
1629466920000|2021-08-20 13:42:00|37.94|37.94|37.94|37.94|37.94|37.94|37.94|37.94|0
1629466930000|2021-08-20 13:42:10|37.95|37.95|37.94|37.94|37.95|37.95|37.94|37.94|0
1629466940000|2021-08-20 13:42:20|37.91|37.91|37.86|37.86|37.91|37.91|37.86|37.86|0
1629466950000|2021-08-20 13:42:30|37.88|37.88|37.89|37.89|37.89|37.89|37.88|37.88|0
1629466960000|2021-08-20 13:42:40|37.86|37.86|37.86|37.86|37.86|37.86|37.86|37.86|0
1629466970000|2021-08-20 13:42:50|37.77|37.77|37.8|37.8|37.8|37.8|37.77|37.77|0
1629466980000|2021-08-20 13:43:00|37.66|37.66|37.68|37.68|37.68|37.68|37.66|37.66|0
1629466990000|2021-08-20 13:43:10|37.75|37.75|37.79|37.79|37.79|37.79|37.75|37.75|0
1629467000000|2021-08-20 13:43:20|37.73|37.73|37.71|37.71|37.73|37.73|37.71|37.71|0
1629467010000|2021-08-20 13:43:30|37.74|37.74|37.74|37.74|37.74|37.74|37.74|37.74|0
1629467020000|2021-08-20 13:43:40|37.75|37.75|37.77|37.77|37.77|37.77|37.75|37.75|0
1629467040000|2021-08-20 13:44:00|37.81|37.81|37.76|37.76|37.81|37.81|37.76|37.76|0
1629467050000|2021-08-20 13:44:10|37.73|37.73|37.76|37.76|37.76|37.76|37.73|37.73|0
1629467060000|2021-08-20 13:44:20|37.73|37.73|37.74|37.74|37.74|37.74|37.73|37.73|0
1629467070000|2021-08-20 13:44:30|37.76|37.76|37.77|37.77|37.77|37.77|37.76|37.76|0
1629467080000|2021-08-20 13:44:40|37.74|37.74|37.73|37.73|37.74|37.74|37.73|37.73|0
1629467090000|2021-08-20 13:44:50|37.75|37.75|37.71|37.71|37.75|37.75|37.71|37.71|0
1629467100000|2021-08-20 13:45:00|37.68|37.68|37.68|37.68|37.68|37.68|37.68|37.68|0
1629467110000|2021-08-20 13:45:10|37.66|37.66|37.68|37.68|37.68|37.68|37.66|37.66|0
1629467120000|2021-08-20 13:45:20|37.66|37.66|37.65|37.65|37.66|37.66|37.65|37.65|0
1629467130000|2021-08-20 13:45:30|37.69|37.69|37.69|37.69|37.69|37.69|37.69|37.69|0
1629467140000|2021-08-20 13:45:40|37.7|37.7|37.69|37.69|37.7|37.7|37.69|37.69|0
1629467150000|2021-08-20 13:45:50|37.73|37.73|37.66|37.66|37.73|37.73|37.66|37.66|0
1629467160000|2021-08-20 13:46:00|37.71|37.71|37.66|37.66|37.71|37.71|37.66|37.66|0
1629467170000|2021-08-20 13:46:10|37.75|37.75|37.72|37.72|37.75|37.75|37.72|37.72|0
1629467180000|2021-08-20 13:46:20|37.76|37.76|37.76|37.76|37.76|37.76|37.76|37.76|0
1629467190000|2021-08-20 13:46:30|37.75|37.75|37.78|37.78|37.78|37.78|37.75|37.75|0
1629467200000|2021-08-20 13:46:40|37.81|37.81|37.78|37.78|37.81|37.81|37.78|37.78|0
1629467210000|2021-08-20 13:46:50|37.82|37.82|37.87|37.87|37.87|37.87|37.82|37.82|0
1629467220000|2021-08-20 13:47:00|37.84|37.84|37.83|37.83|37.84|37.84|37.83|37.83|0
1629467230000|2021-08-20 13:47:10|37.77|37.77|37.79|37.79|37.79|37.79|37.77|37.77|0
1629467240000|2021-08-20 13:47:20|37.82|37.82|37.8|37.8|37.82|37.82|37.8|37.8|0
1629467250000|2021-08-20 13:47:30|37.77|37.77|37.72|37.72|37.77|37.77|37.72|37.72|0
1629467260000|2021-08-20 13:47:40|37.74|37.74|37.72|37.72|37.74|37.74|37.72|37.72|0
1629467270000|2021-08-20 13:47:50|37.73|37.73|37.73|37.73|37.73|37.73|37.73|37.73|0
1629467280000|2021-08-20 13:48:00|37.72|37.72|37.72|37.72|37.72|37.72|37.72|37.72|0
1629467290000|2021-08-20 13:48:10|37.73|37.73|37.74|37.74|37.74|37.74|37.73|37.73|0
1629467300000|2021-08-20 13:48:20|37.71|37.71|37.77|37.77|37.77|37.77|37.71|37.71|0
1629467310000|2021-08-20 13:48:30|37.71|37.71|37.76|37.76|37.76|37.76|37.71|37.71|0
1629467320000|2021-08-20 13:48:40|37.73|37.73|37.76|37.76|37.76|37.76|37.73|37.73|0
1629467330000|2021-08-20 13:48:50|37.72|37.72|37.72|37.72|37.72|37.72|37.72|37.72|0
1629467340000|2021-08-20 13:49:00|37.73|37.73|37.74|37.74|37.74|37.74|37.73|37.73|0
1629467350000|2021-08-20 13:49:10|37.73|37.73|37.73|37.73|37.73|37.73|37.73|37.73|0
1629467360000|2021-08-20 13:49:20|37.74|37.74|37.73|37.73|37.74|37.74|37.73|37.73|0
1629467370000|2021-08-20 13:49:30|37.71|37.71|37.72|37.72|37.72|37.72|37.71|37.71|0
1629467380000|2021-08-20 13:49:40|37.74|37.74|37.71|37.71|37.74|37.74|37.71|37.71|0
1629467390000|2021-08-20 13:49:50|37.65|37.65|37.64|37.64|37.65|37.65|37.64|37.64|0
1629467400000|2021-08-20 13:50:00|37.61|37.61|37.65|37.65|37.65|37.65|37.61|37.61|0
1629467410000|2021-08-20 13:50:10|37.61|37.61|37.65|37.65|37.65|37.65|37.61|37.61|0
1629467420000|2021-08-20 13:50:20|37.61|37.61|37.61|37.61|37.61|37.61|37.61|37.61|0
1629467430000|2021-08-20 13:50:30|37.66|37.66|37.61|37.61|37.66|37.66|37.61|37.61|0
1629467450000|2021-08-20 13:50:50|37.66|37.66|37.66|37.66|37.66|37.66|37.66|37.66|0
1629467460000|2021-08-20 13:51:00|37.61|37.61|37.62|37.62|37.62|37.62|37.61|37.61|0
1629467470000|2021-08-20 13:51:10|37.66|37.66|37.64|37.64|37.66|37.66|37.64|37.64|0
1629467480000|2021-08-20 13:51:20|37.61|37.61|37.6|37.6|37.61|37.61|37.6|37.6|0
1629467490000|2021-08-20 13:51:30|37.55|37.55|37.6|37.6|37.6|37.6|37.55|37.55|0
1629467500000|2021-08-20 13:51:40|37.54|37.54|37.54|37.54|37.54|37.54|37.54|37.54|0
1629467510000|2021-08-20 13:51:50|37.56|37.56|37.49|37.49|37.56|37.56|37.49|37.49|0
1629467520000|2021-08-20 13:52:00|37.48|37.48|37.52|37.52|37.52|37.52|37.48|37.48|0
1629467530000|2021-08-20 13:52:10|37.51|37.51|37.51|37.51|37.51|37.51|37.51|37.51|0
1629467540000|2021-08-20 13:52:20|37.48|37.48|37.48|37.48|37.48|37.48|37.48|37.48|0
1629467550000|2021-08-20 13:52:30|37.45|37.45|37.46|37.46|37.46|37.46|37.45|37.45|0
1629467560000|2021-08-20 13:52:40|37.48|37.48|37.49|37.49|37.49|37.49|37.48|37.48|0
1629467570000|2021-08-20 13:52:50|37.46|37.46|37.46|37.46|37.46|37.46|37.46|37.46|0
1629467580000|2021-08-20 13:53:00|37.45|37.45|37.45|37.45|37.45|37.45|37.45|37.45|0
1629467590000|2021-08-20 13:53:10|37.44|37.44|37.48|37.48|37.48|37.48|37.44|37.44|0
1629467600000|2021-08-20 13:53:20|37.49|37.49|37.47|37.47|37.49|37.49|37.47|37.47|0
1629467610000|2021-08-20 13:53:30|37.44|37.44|37.44|37.44|37.44|37.44|37.44|37.44|0
1629467620000|2021-08-20 13:53:40|37.46|37.46|37.46|37.46|37.46|37.46|37.46|37.46|0
1629467630000|2021-08-20 13:53:50|37.45|37.45|37.46|37.46|37.46|37.46|37.45|37.45|0
1629467640000|2021-08-20 13:54:00|37.44|37.44|37.46|37.46|37.46|37.46|37.44|37.44|0
1629467650000|2021-08-20 13:54:10|37.45|37.45|37.4|37.4|37.45|37.45|37.4|37.4|0
1629467670000|2021-08-20 13:54:30|37.41|37.41|37.41|37.41|37.41|37.41|37.41|37.41|0
1629467680000|2021-08-20 13:54:40|37.4|37.4|37.35|37.35|37.4|37.4|37.35|37.35|0
1629467690000|2021-08-20 13:54:50|37.34|37.34|37.29|37.29|37.34|37.34|37.29|37.29|0
1629467700000|2021-08-20 13:55:00|37.34|37.34|37.27|37.27|37.34|37.34|37.27|37.27|0
1629467710000|2021-08-20 13:55:10|37.28|37.28|37.27|37.27|37.28|37.28|37.27|37.27|0
1629467720000|2021-08-20 13:55:20|37.29|37.29|37.29|37.29|37.29|37.29|37.29|37.29|0
1629467730000|2021-08-20 13:55:30|37.26|37.26|37.3|37.3|37.3|37.3|37.26|37.26|0
1629467740000|2021-08-20 13:55:40|37.2|37.2|37.29|37.29|37.29|37.29|37.2|37.2|0
1629467750000|2021-08-20 13:55:50|37.26|37.26|37.27|37.27|37.27|37.27|37.26|37.26|0
1629467760000|2021-08-20 13:56:00|37.26|37.26|37.2|37.2|37.26|37.26|37.2|37.2|0
1629467770000|2021-08-20 13:56:10|37.23|37.23|37.23|37.23|37.23|37.23|37.23|37.23|0
1629467780000|2021-08-20 13:56:20|37.25|37.25|37.23|37.23|37.25|37.25|37.23|37.23|0
1629467790000|2021-08-20 13:56:30|37.21|37.21|37.19|37.19|37.21|37.21|37.19|37.19|0
1629467800000|2021-08-20 13:56:40|37.17|37.17|37.17|37.17|37.17|37.17|37.17|37.17|0
1629467810000|2021-08-20 13:56:50|37.13|37.13|37.13|37.13|37.13|37.13|37.13|37.13|0
1629467820000|2021-08-20 13:57:00|37.16|37.16|37.16|37.16|37.17|37.17|37.16|37.16|0
1629467830000|2021-08-20 13:57:10|37.11|37.11|37.16|37.16|37.16|37.16|37.11|37.11|0
1629467840000|2021-08-20 13:57:20|37.15|37.15|37.13|37.13|37.15|37.15|37.13|37.13|0
1629467850000|2021-08-20 13:57:30|37.11|37.11|37.09|37.09|37.11|37.11|37.09|37.09|0
1629467860000|2021-08-20 13:57:40|37.05|37.05|37.02|37.02|37.05|37.05|37.02|37.02|0
1629467870000|2021-08-20 13:57:50|36.98|36.98|36.96|36.96|36.98|36.98|36.96|36.96|0
1629467880000|2021-08-20 13:58:00|37|37|37.01|37.01|37.01|37.01|37|37|0
1629467890000|2021-08-20 13:58:10|37.04|37.04|37.02|37.02|37.04|37.04|37.02|37.02|0
1629467900000|2021-08-20 13:58:20|37.03|37.03|37|37|37.03|37.03|37|37|0
1629467910000|2021-08-20 13:58:30|36.98|36.98|37.04|37.04|37.04|37.04|36.98|36.98|0
1629467920000|2021-08-20 13:58:40|37.01|37.01|37.05|37.05|37.05|37.05|37.01|37.01|0
1629467930000|2021-08-20 13:58:50|37.13|37.13|37.14|37.14|37.14|37.14|37.13|37.13|0
1629467940000|2021-08-20 13:59:00|37.13|37.13|37.13|37.13|37.13|37.13|37.13|37.13|0
1629467950000|2021-08-20 13:59:10|37.08|37.08|37.12|37.12|37.12|37.12|37.08|37.08|0
1629467960000|2021-08-20 13:59:20|37.13|37.13|37.06|37.06|37.13|37.13|37.06|37.06|0
1629467970000|2021-08-20 13:59:30|37.07|37.07|37.07|37.07|37.07|37.07|37.07|37.07|0
1629467980000|2021-08-20 13:59:40|37.08|37.08|37.06|37.06|37.08|37.08|37.06|37.06|0
1629467990000|2021-08-20 13:59:50|37.08|37.08|37.09|37.09|37.09|37.09|37.08|37.08|0
1629468000000|2021-08-20 14:00:00|37.1|37.1|37.1|37.1|37.1|37.1|37.1|37.1|0
1629468010000|2021-08-20 14:00:10|37.11|37.11|37.06|37.06|37.11|37.11|37.06|37.06|0
1629468020000|2021-08-20 14:00:20|37.08|37.08|37.07|37.07|37.08|37.08|37.07|37.07|0
1629468030000|2021-08-20 14:00:30|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|0
1629468040000|2021-08-20 14:00:40|37.09|37.09|37.06|37.06|37.09|37.09|37.06|37.06|0
1629468050000|2021-08-20 14:00:50|37.05|37.05|37.06|37.06|37.06|37.06|37.05|37.05|0
1629468060000|2021-08-20 14:01:00|37.09|37.09|37.06|37.06|37.09|37.09|37.06|37.06|0
1629468070000|2021-08-20 14:01:10|37.07|37.07|37.08|37.08|37.08|37.08|37.07|37.07|0
1629468080000|2021-08-20 14:01:20|37.07|37.07|37.08|37.08|37.08|37.08|37.07|37.07|0
1629468090000|2021-08-20 14:01:30|37.07|37.07|37.06|37.06|37.07|37.07|37.06|37.06|0
1629468100000|2021-08-20 14:01:40|37.07|37.07|37.07|37.07|37.07|37.07|37.07|37.07|0
1629468110000|2021-08-20 14:01:50|37.08|37.08|37.07|37.07|37.08|37.08|37.07|37.07|0
1629468120000|2021-08-20 14:02:00|37.1|37.1|37.06|37.06|37.1|37.1|37.06|37.06|0
1629468130000|2021-08-20 14:02:10|37.09|37.09|37.1|37.1|37.1|37.1|37.09|37.09|0
1629468140000|2021-08-20 14:02:20|37|37|36.97|36.97|37|37|36.97|36.97|0
1629468150000|2021-08-20 14:02:30|36.98|36.98|36.94|36.94|36.98|36.98|36.94|36.94|0
1629468160000|2021-08-20 14:02:40|36.95|36.95|36.95|36.95|36.95|36.95|36.95|36.95|0
1629468170000|2021-08-20 14:02:50|36.94|36.94|36.94|36.94|36.94|36.94|36.94|36.94|0
1629468180000|2021-08-20 14:03:00|36.95|36.95|36.95|36.95|36.95|36.95|36.95|36.95|0
1629468190000|2021-08-20 14:03:10|36.91|36.91|36.94|36.94|36.94|36.94|36.91|36.91|0
1629468210000|2021-08-20 14:03:30|36.92|36.92|36.91|36.91|36.92|36.92|36.91|36.91|0
1629468220000|2021-08-20 14:03:40|36.92|36.92|36.92|36.92|36.92|36.92|36.92|36.92|0
1629468230000|2021-08-20 14:03:50|36.9|36.9|36.9|36.9|36.9|36.9|36.9|36.9|0
1629468240000|2021-08-20 14:04:00|36.88|36.88|36.82|36.82|36.88|36.88|36.82|36.82|0
1629468250000|2021-08-20 14:04:10|36.79|36.79|36.79|36.79|36.79|36.79|36.79|36.79|0
1629468260000|2021-08-20 14:04:20|36.78|36.78|36.78|36.78|36.78|36.78|36.78|36.78|0
1629468280000|2021-08-20 14:04:40|36.8|36.8|36.81|36.81|36.81|36.81|36.8|36.8|0
1629468290000|2021-08-20 14:04:50|36.8|36.8|36.8|36.8|36.8|36.8|36.8|36.8|0
1629468300000|2021-08-20 14:05:00|36.78|36.78|36.73|36.73|36.78|36.78|36.73|36.73|0
1629468310000|2021-08-20 14:05:10|36.72|36.72|36.63|36.63|36.72|36.72|36.63|36.63|0
1629468320000|2021-08-20 14:05:20|36.56|36.56|36.6|36.6|36.6|36.6|36.56|36.56|0
1629468330000|2021-08-20 14:05:30|36.61|36.61|36.59|36.59|36.61|36.61|36.59|36.59|0
1629468340000|2021-08-20 14:05:40|36.58|36.58|36.53|36.53|36.58|36.58|36.53|36.53|0
1629468350000|2021-08-20 14:05:50|36.57|36.57|36.59|36.59|36.59|36.59|36.57|36.57|0
1629468360000|2021-08-20 14:06:00|36.63|36.63|36.62|36.62|36.63|36.63|36.62|36.62|0
1629468370000|2021-08-20 14:06:10|36.58|36.58|36.58|36.58|36.58|36.58|36.58|36.58|0
1629468380000|2021-08-20 14:06:20|36.63|36.63|36.67|36.67|36.67|36.67|36.63|36.63|0
1629468390000|2021-08-20 14:06:30|36.71|36.71|36.73|36.73|36.73|36.73|36.71|36.71|0
1629468400000|2021-08-20 14:06:40|36.7|36.7|36.69|36.69|36.7|36.7|36.69|36.69|0
1629468410000|2021-08-20 14:06:50|36.71|36.71|36.72|36.72|36.72|36.72|36.71|36.71|0
1629468420000|2021-08-20 14:07:00|36.69|36.69|36.75|36.75|36.75|36.75|36.69|36.69|0
1629468430000|2021-08-20 14:07:10|36.77|36.77|36.78|36.78|36.78|36.78|36.77|36.77|0
1629468440000|2021-08-20 14:07:20|36.81|36.81|36.78|36.78|36.81|36.81|36.78|36.78|0
1629468450000|2021-08-20 14:07:30|36.74|36.74|36.73|36.73|36.74|36.74|36.73|36.73|0
1629468460000|2021-08-20 14:07:40|36.74|36.74|36.74|36.74|36.74|36.74|36.74|36.74|0
1629468470000|2021-08-20 14:07:50|36.76|36.76|36.75|36.75|36.76|36.76|36.75|36.75|0
1629468480000|2021-08-20 14:08:00|36.74|36.74|36.74|36.74|36.74|36.74|36.74|36.74|0
1629468490000|2021-08-20 14:08:10|36.77|36.77|36.74|36.74|36.77|36.77|36.74|36.74|0
1629468510000|2021-08-20 14:08:30|36.77|36.77|36.77|36.77|36.77|36.77|36.77|36.77|0
1629468520000|2021-08-20 14:08:40|36.79|36.79|36.79|36.79|36.79|36.79|36.79|36.79|0
1629468530000|2021-08-20 14:08:50|36.82|36.82|36.85|36.85|36.85|36.85|36.82|36.82|0
1629468540000|2021-08-20 14:09:00|36.79|36.79|36.77|36.77|36.79|36.79|36.77|36.77|0
1629468560000|2021-08-20 14:09:20|36.73|36.73|36.73|36.73|36.73|36.73|36.73|36.73|0
1629468570000|2021-08-20 14:09:30|36.77|36.77|36.76|36.76|36.77|36.77|36.76|36.76|0
1629468580000|2021-08-20 14:09:40|36.77|36.77|36.74|36.74|36.77|36.77|36.74|36.74|0
1629468590000|2021-08-20 14:09:50|36.76|36.76|36.76|36.76|36.76|36.76|36.76|36.76|0
1629468600000|2021-08-20 14:10:00|36.74|36.74|36.77|36.77|36.77|36.77|36.74|36.74|0
1629468610000|2021-08-20 14:10:10|36.81|36.81|36.8|36.8|36.81|36.81|36.8|36.8|0
1629468620000|2021-08-20 14:10:20|36.79|36.79|36.77|36.77|36.79|36.79|36.77|36.77|0
1629468630000|2021-08-20 14:10:30|36.76|36.76|36.72|36.72|36.76|36.76|36.72|36.72|0
1629468640000|2021-08-20 14:10:40|36.74|36.74|36.74|36.74|36.74|36.74|36.74|36.74|0
1629468650000|2021-08-20 14:10:50|36.75|36.75|36.76|36.76|36.76|36.76|36.75|36.75|0
1629468660000|2021-08-20 14:11:00|36.8|36.8|36.79|36.79|36.8|36.8|36.79|36.79|0
1629468670000|2021-08-20 14:11:10|36.77|36.77|36.77|36.77|36.77|36.77|36.77|36.77|0
1629468680000|2021-08-20 14:11:20|36.79|36.79|36.79|36.79|36.79|36.79|36.79|36.79|0
1629468690000|2021-08-20 14:11:30|36.8|36.8|36.8|36.8|36.8|36.8|36.8|36.8|0
1629468700000|2021-08-20 14:11:40|36.75|36.75|36.75|36.75|36.75|36.75|36.75|36.75|0
1629468710000|2021-08-20 14:11:50|36.73|36.73|36.69|36.69|36.73|36.73|36.69|36.69|0
1629468720000|2021-08-20 14:12:00|36.74|36.74|36.77|36.77|36.77|36.77|36.74|36.74|0
1629468730000|2021-08-20 14:12:10|36.78|36.78|36.77|36.77|36.78|36.78|36.77|36.77|0
1629468740000|2021-08-20 14:12:20|36.73|36.73|36.73|36.73|36.73|36.73|36.73|36.73|0
1629468750000|2021-08-20 14:12:30|36.78|36.78|36.78|36.78|36.78|36.78|36.78|36.78|0
1629468760000|2021-08-20 14:12:40|36.75|36.75|36.77|36.77|36.77|36.77|36.75|36.75|0
1629468770000|2021-08-20 14:12:50|36.79|36.79|36.79|36.79|36.79|36.79|36.79|36.79|0
1629468780000|2021-08-20 14:13:00|36.81|36.81|36.8|36.8|36.81|36.81|36.8|36.8|0
1629468790000|2021-08-20 14:13:10|36.84|36.84|36.82|36.82|36.84|36.84|36.82|36.82|0
1629468800000|2021-08-20 14:13:20|36.8|36.8|36.8|36.8|36.8|36.8|36.8|36.8|0
1629468810000|2021-08-20 14:13:30|36.79|36.79|36.83|36.83|36.83|36.83|36.79|36.79|0
1629468820000|2021-08-20 14:13:40|36.84|36.84|36.78|36.78|36.84|36.84|36.78|36.78|0
1629468830000|2021-08-20 14:13:50|36.77|36.77|36.77|36.77|36.77|36.77|36.77|36.77|0
1629468840000|2021-08-20 14:14:00|36.76|36.76|36.76|36.76|36.76|36.76|36.76|36.76|0
1629468850000|2021-08-20 14:14:10|36.75|36.75|36.73|36.73|36.75|36.75|36.73|36.73|0
1629468860000|2021-08-20 14:14:20|36.7|36.7|36.7|36.7|36.7|36.7|36.7|36.7|0
1629468870000|2021-08-20 14:14:30|36.68|36.68|36.68|36.68|36.68|36.68|36.68|36.68|0
1629468880000|2021-08-20 14:14:40|36.69|36.69|36.67|36.67|36.69|36.69|36.67|36.67|0
1629468890000|2021-08-20 14:14:50|36.68|36.68|36.68|36.68|36.68|36.68|36.68|36.68|0
1629468900000|2021-08-20 14:15:00|36.67|36.67|36.69|36.69|36.69|36.69|36.67|36.67|0
1629468910000|2021-08-20 14:15:10|36.67|36.67|36.7|36.7|36.7|36.7|36.67|36.67|0
1629468920000|2021-08-20 14:15:20|36.72|36.72|36.69|36.69|36.72|36.72|36.69|36.69|0
1629468930000|2021-08-20 14:15:30|36.73|36.73|36.73|36.73|36.73|36.73|36.73|36.73|0
1629468940000|2021-08-20 14:15:40|36.72|36.72|36.69|36.69|36.72|36.72|36.69|36.69|0
1629468950000|2021-08-20 14:15:50|36.71|36.71|36.71|36.71|36.71|36.71|36.71|36.71|0
1629468960000|2021-08-20 14:16:00|36.72|36.72|36.72|36.72|36.72|36.72|36.72|36.72|0
1629468970000|2021-08-20 14:16:10|36.7|36.7|36.74|36.74|36.74|36.74|36.7|36.7|0
1629468980000|2021-08-20 14:16:20|36.75|36.75|36.8|36.8|36.8|36.8|36.75|36.75|0
1629468990000|2021-08-20 14:16:30|36.79|36.79|36.7|36.7|36.79|36.79|36.7|36.7|0
1629469000000|2021-08-20 14:16:40|36.69|36.69|36.74|36.74|36.74|36.74|36.69|36.69|0
1629469010000|2021-08-20 14:16:50|36.79|36.79|36.81|36.81|36.81|36.81|36.79|36.79|0
1629469020000|2021-08-20 14:17:00|36.74|36.74|36.81|36.81|36.81|36.81|36.74|36.74|0
1629469030000|2021-08-20 14:17:10|36.79|36.79|36.79|36.79|36.79|36.79|36.79|36.79|0
1629469040000|2021-08-20 14:17:20|36.8|36.8|36.83|36.83|36.83|36.83|36.8|36.8|0
1629469050000|2021-08-20 14:17:30|36.84|36.84|36.89|36.89|36.89|36.89|36.84|36.84|0
1629469070000|2021-08-20 14:17:50|36.87|36.87|36.92|36.92|36.92|36.92|36.87|36.87|0
1629469080000|2021-08-20 14:18:00|36.91|36.91|36.91|36.91|36.91|36.91|36.91|36.91|0
1629469090000|2021-08-20 14:18:10|36.9|36.9|36.9|36.9|36.9|36.9|36.9|36.9|0
1629469100000|2021-08-20 14:18:20|36.92|36.92|36.92|36.92|36.92|36.92|36.92|36.92|0
1629469110000|2021-08-20 14:18:30|36.9|36.9|36.9|36.9|36.9|36.9|36.9|36.9|0
1629469120000|2021-08-20 14:18:40|36.88|36.88|36.88|36.88|36.88|36.88|36.88|36.88|0
1629469130000|2021-08-20 14:18:50|36.89|36.89|36.9|36.9|36.9|36.9|36.89|36.89|0
1629469150000|2021-08-20 14:19:10|36.88|36.88|36.9|36.9|36.9|36.9|36.88|36.88|0
1629469160000|2021-08-20 14:19:20|36.88|36.88|36.87|36.87|36.88|36.88|36.87|36.87|0
1629469170000|2021-08-20 14:19:30|36.89|36.89|36.82|36.82|36.89|36.89|36.82|36.82|0
1629469180000|2021-08-20 14:19:40|36.84|36.84|36.86|36.86|36.86|36.86|36.84|36.84|0
1629469190000|2021-08-20 14:19:50|36.85|36.85|36.84|36.84|36.85|36.85|36.84|36.84|0
1629469200000|2021-08-20 14:20:00|36.86|36.86|36.88|36.88|36.88|36.88|36.86|36.86|0
1629469210000|2021-08-20 14:20:10|36.89|36.89|36.9|36.9|36.9|36.9|36.89|36.89|0
1629469220000|2021-08-20 14:20:20|36.91|36.91|36.9|36.9|36.91|36.91|36.9|36.9|0
1629469230000|2021-08-20 14:20:30|36.92|36.92|36.9|36.9|36.92|36.92|36.9|36.9|0
1629469240000|2021-08-20 14:20:40|36.94|36.94|36.94|36.94|36.94|36.94|36.94|36.94|0
1629469250000|2021-08-20 14:20:50|36.93|36.93|36.93|36.93|36.93|36.93|36.93|36.93|0
1629469260000|2021-08-20 14:21:00|36.94|36.94|36.94|36.94|36.94|36.94|36.94|36.94|0
1629469270000|2021-08-20 14:21:10|36.92|36.92|36.93|36.93|36.93|36.93|36.92|36.92|0
1629469280000|2021-08-20 14:21:20|36.92|36.92|36.94|36.94|36.94|36.94|36.92|36.92|0
1629469290000|2021-08-20 14:21:30|36.86|36.86|36.89|36.89|36.89|36.89|36.86|36.86|0
1629469310000|2021-08-20 14:21:50|36.9|36.9|36.9|36.9|36.9|36.9|36.9|36.9|0
1629469320000|2021-08-20 14:22:00|36.87|36.87|36.88|36.88|36.88|36.88|36.87|36.87|0
1629469330000|2021-08-20 14:22:10|36.85|36.85|36.81|36.81|36.85|36.85|36.81|36.81|0
1629469340000|2021-08-20 14:22:20|36.85|36.85|36.79|36.79|36.85|36.85|36.79|36.79|0
1629469350000|2021-08-20 14:22:30|36.8|36.8|36.85|36.85|36.85|36.85|36.8|36.8|0
1629469360000|2021-08-20 14:22:40|36.77|36.77|36.81|36.81|36.81|36.81|36.77|36.77|0
1629469370000|2021-08-20 14:22:50|36.78|36.78|36.77|36.77|36.78|36.78|36.77|36.77|0
1629469380000|2021-08-20 14:23:00|36.85|36.85|36.79|36.79|36.85|36.85|36.79|36.79|0
1629469390000|2021-08-20 14:23:10|36.81|36.81|36.8|36.8|36.81|36.81|36.8|36.8|0
1629469400000|2021-08-20 14:23:20|36.84|36.84|36.85|36.85|36.85|36.85|36.84|36.84|0
1629469410000|2021-08-20 14:23:30|36.8|36.8|36.84|36.84|36.84|36.84|36.8|36.8|0
1629469420000|2021-08-20 14:23:40|36.8|36.8|36.84|36.84|36.84|36.84|36.8|36.8|0
1629469430000|2021-08-20 14:23:50|36.82|36.82|36.81|36.81|36.82|36.82|36.81|36.81|0
1629469440000|2021-08-20 14:24:00|36.78|36.78|36.78|36.78|36.78|36.78|36.78|36.78|0
1629469450000|2021-08-20 14:24:10|36.79|36.79|36.77|36.77|36.79|36.79|36.77|36.77|0
1629469460000|2021-08-20 14:24:20|36.81|36.81|36.78|36.78|36.81|36.81|36.78|36.78|0
1629469470000|2021-08-20 14:24:30|36.77|36.77|36.77|36.77|36.77|36.77|36.77|36.77|0
1629469480000|2021-08-20 14:24:40|36.81|36.81|36.77|36.77|36.81|36.81|36.77|36.77|0
1629469500000|2021-08-20 14:25:00|36.78|36.78|36.77|36.77|36.78|36.78|36.77|36.77|0
1629469510000|2021-08-20 14:25:10|36.76|36.76|36.78|36.78|36.78|36.78|36.76|36.76|0
1629469530000|2021-08-20 14:25:30|36.77|36.77|36.79|36.79|36.79|36.79|36.77|36.77|0
1629469540000|2021-08-20 14:25:40|36.77|36.77|36.76|36.76|36.77|36.77|36.76|36.76|0
1629469550000|2021-08-20 14:25:50|36.78|36.78|36.81|36.81|36.81|36.81|36.78|36.78|0
1629469560000|2021-08-20 14:26:00|36.78|36.78|36.77|36.77|36.78|36.78|36.77|36.77|0
1629469570000|2021-08-20 14:26:10|36.78|36.78|36.78|36.78|36.78|36.78|36.78|36.78|0
1629469580000|2021-08-20 14:26:20|36.77|36.77|36.74|36.74|36.77|36.77|36.74|36.74|0
1629469590000|2021-08-20 14:26:30|36.75|36.75|36.76|36.76|36.76|36.76|36.75|36.75|0
1629469600000|2021-08-20 14:26:40|36.74|36.74|36.75|36.75|36.75|36.75|36.74|36.74|0
1629469610000|2021-08-20 14:26:50|36.76|36.76|36.76|36.76|36.76|36.76|36.76|36.76|0
1629469620000|2021-08-20 14:27:00|36.77|36.77|36.74|36.74|36.77|36.77|36.74|36.74|0
1629469630000|2021-08-20 14:27:10|36.75|36.75|36.74|36.74|36.75|36.75|36.74|36.74|0
1629469640000|2021-08-20 14:27:20|36.76|36.76|36.75|36.75|36.76|36.76|36.75|36.75|0
1629469650000|2021-08-20 14:27:30|36.74|36.74|36.77|36.77|36.77|36.77|36.74|36.74|0
1629469660000|2021-08-20 14:27:40|36.79|36.79|36.81|36.81|36.81|36.81|36.79|36.79|0
1629469670000|2021-08-20 14:27:50|36.79|36.79|36.81|36.81|36.81|36.81|36.79|36.79|0
1629469680000|2021-08-20 14:28:00|36.76|36.76|36.79|36.79|36.79|36.79|36.76|36.76|0
1629469690000|2021-08-20 14:28:10|36.74|36.74|36.75|36.75|36.75|36.75|36.74|36.74|0
1629469700000|2021-08-20 14:28:20|36.78|36.78|36.74|36.74|36.78|36.78|36.74|36.74|0
1629469710000|2021-08-20 14:28:30|36.73|36.73|36.63|36.63|36.73|36.73|36.63|36.63|0
1629469720000|2021-08-20 14:28:40|36.6|36.6|36.56|36.56|36.6|36.6|36.56|36.56|0
1629469730000|2021-08-20 14:28:50|36.57|36.57|36.56|36.56|36.57|36.57|36.56|36.56|0
1629469740000|2021-08-20 14:29:00|36.58|36.58|36.63|36.63|36.63|36.63|36.58|36.58|0
1629469750000|2021-08-20 14:29:10|36.66|36.66|36.63|36.63|36.66|36.66|36.63|36.63|0
1629469760000|2021-08-20 14:29:20|36.64|36.64|36.64|36.64|36.64|36.64|36.64|36.64|0
1629469770000|2021-08-20 14:29:30|36.67|36.67|36.74|36.74|36.74|36.74|36.67|36.67|0
1629469780000|2021-08-20 14:29:40|36.69|36.69|36.67|36.67|36.69|36.69|36.67|36.67|0
1629469790000|2021-08-20 14:29:50|36.57|36.57|36.67|36.67|36.67|36.67|36.57|36.57|0
1629469800000|2021-08-20 14:30:00|36.65|36.65|36.65|36.65|36.65|36.65|36.65|36.65|0
1629469810000|2021-08-20 14:30:10|36.63|36.63|36.64|36.64|36.64|36.64|36.63|36.63|0
1629469820000|2021-08-20 14:30:20|36.61|36.61|36.64|36.64|36.64|36.64|36.61|36.61|0
1629469830000|2021-08-20 14:30:30|36.63|36.63|36.66|36.66|36.66|36.66|36.63|36.63|0
1629469840000|2021-08-20 14:30:40|36.67|36.67|36.66|36.66|36.67|36.67|36.66|36.66|0
1629469850000|2021-08-20 14:30:50|36.69|36.69|36.67|36.67|36.69|36.69|36.67|36.67|0
1629469860000|2021-08-20 14:31:00|36.68|36.68|36.68|36.68|36.68|36.68|36.68|36.68|0
1629469870000|2021-08-20 14:31:10|36.69|36.69|36.62|36.62|36.69|36.69|36.62|36.62|0
1629469890000|2021-08-20 14:31:30|36.67|36.67|36.67|36.67|36.67|36.67|36.67|36.67|0
1629469900000|2021-08-20 14:31:40|36.64|36.64|36.63|36.63|36.64|36.64|36.63|36.63|0
1629469910000|2021-08-20 14:31:50|36.62|36.62|36.64|36.64|36.64|36.64|36.62|36.62|0
1629469920000|2021-08-20 14:32:00|36.65|36.65|36.62|36.62|36.65|36.65|36.62|36.62|0
1629469940000|2021-08-20 14:32:20|36.65|36.65|36.65|36.65|36.65|36.65|36.65|36.65|0
1629469950000|2021-08-20 14:32:30|36.68|36.68|36.71|36.71|36.71|36.71|36.68|36.68|0
1629469960000|2021-08-20 14:32:40|36.64|36.64|36.63|36.63|36.64|36.64|36.63|36.63|0
1629469970000|2021-08-20 14:32:50|36.64|36.64|36.64|36.64|36.64|36.64|36.64|36.64|0
1629469980000|2021-08-20 14:33:00|36.65|36.65|36.65|36.65|36.65|36.65|36.65|36.65|0
1629469990000|2021-08-20 14:33:10|36.68|36.68|36.64|36.64|36.68|36.68|36.64|36.64|0
1629470000000|2021-08-20 14:33:20|36.67|36.67|36.66|36.66|36.67|36.67|36.66|36.66|0
1629470010000|2021-08-20 14:33:30|36.69|36.69|36.69|36.69|36.69|36.69|36.69|36.69|0
1629470030000|2021-08-20 14:33:50|36.68|36.68|36.68|36.68|36.68|36.68|36.68|36.68|0
1629470040000|2021-08-20 14:34:00|36.71|36.71|36.7|36.7|36.71|36.71|36.7|36.7|0
1629470050000|2021-08-20 14:34:10|36.68|36.68|36.69|36.69|36.69|36.69|36.68|36.68|0
1629470060000|2021-08-20 14:34:20|36.68|36.68|36.68|36.68|36.68|36.68|36.68|36.68|0
1629470070000|2021-08-20 14:34:30|36.69|36.69|36.69|36.69|36.69|36.69|36.69|36.69|0
1629470080000|2021-08-20 14:34:40|36.71|36.71|36.7|36.7|36.71|36.71|36.7|36.7|0
1629470090000|2021-08-20 14:34:50|36.68|36.68|36.69|36.69|36.69|36.69|36.68|36.68|0
1629470100000|2021-08-20 14:35:00|36.68|36.68|36.68|36.68|36.68|36.68|36.68|36.68|0
1629470110000|2021-08-20 14:35:10|36.67|36.67|36.69|36.69|36.69|36.69|36.67|36.67|0
1629470130000|2021-08-20 14:35:30|36.65|36.65|36.64|36.64|36.65|36.65|36.64|36.64|0
1629470140000|2021-08-20 14:35:40|36.67|36.67|36.68|36.68|36.68|36.68|36.67|36.67|0
1629470150000|2021-08-20 14:35:50|36.67|36.67|36.66|36.66|36.67|36.67|36.66|36.66|0
1629470160000|2021-08-20 14:36:00|36.64|36.64|36.66|36.66|36.66|36.66|36.64|36.64|0
1629470180000|2021-08-20 14:36:20|36.65|36.65|36.65|36.65|36.65|36.65|36.65|36.65|0
1629470200000|2021-08-20 14:36:40|36.68|36.68|36.69|36.69|36.69|36.69|36.68|36.68|0
1629470210000|2021-08-20 14:36:50|36.68|36.68|36.67|36.67|36.68|36.68|36.67|36.67|0
1629470220000|2021-08-20 14:37:00|36.65|36.65|36.65|36.65|36.65|36.65|36.65|36.65|0
1629470230000|2021-08-20 14:37:10|36.63|36.63|36.65|36.65|36.65|36.65|36.63|36.63|0
1629470240000|2021-08-20 14:37:20|36.63|36.63|36.63|36.63|36.63|36.63|36.63|36.63|0
1629470250000|2021-08-20 14:37:30|36.6|36.6|36.64|36.64|36.64|36.64|36.6|36.6|0
1629470260000|2021-08-20 14:37:40|36.6|36.6|36.6|36.6|36.6|36.6|36.6|36.6|0
1629470280000|2021-08-20 14:38:00|36.63|36.63|36.62|36.62|36.63|36.63|36.62|36.62|0
1629470300000|2021-08-20 14:38:20|36.6|36.6|36.6|36.6|36.6|36.6|36.6|36.6|0
1629470310000|2021-08-20 14:38:30|36.62|36.62|36.61|36.61|36.62|36.62|36.61|36.61|0
1629470320000|2021-08-20 14:38:40|36.6|36.6|36.6|36.6|36.6|36.6|36.6|36.6|0
1629470330000|2021-08-20 14:38:50|36.62|36.62|36.62|36.62|36.62|36.62|36.62|36.62|0
1629470340000|2021-08-20 14:39:00|36.61|36.61|36.61|36.61|36.61|36.61|36.61|36.61|0
1629470350000|2021-08-20 14:39:10|36.6|36.6|36.6|36.6|36.6|36.6|36.6|36.6|0
1629470360000|2021-08-20 14:39:20|36.59|36.59|36.59|36.59|36.59|36.59|36.59|36.59|0
1629470370000|2021-08-20 14:39:30|36.6|36.6|36.61|36.61|36.61|36.61|36.6|36.6|0
1629470380000|2021-08-20 14:39:40|36.62|36.62|36.62|36.62|36.62|36.62|36.62|36.62|0
1629470390000|2021-08-20 14:39:50|36.59|36.59|36.6|36.6|36.6|36.6|36.59|36.59|0
1629470400000|2021-08-20 14:40:00|36.63|36.63|36.6|36.6|36.63|36.63|36.6|36.6|0
1629470410000|2021-08-20 14:40:10|36.63|36.63|36.63|36.63|36.63|36.63|36.63|36.63|0
1629470420000|2021-08-20 14:40:20|36.6|36.6|36.6|36.6|36.6|36.6|36.6|36.6|0
1629470430000|2021-08-20 14:40:30|36.61|36.61|36.61|36.61|36.61|36.61|36.61|36.61|0
1629470440000|2021-08-20 14:40:40|36.6|36.6|36.6|36.6|36.6|36.6|36.6|36.6|0
1629470450000|2021-08-20 14:40:50|36.59|36.59|36.59|36.59|36.59|36.59|36.59|36.59|0
1629470460000|2021-08-20 14:41:00|36.58|36.58|36.58|36.58|36.58|36.58|36.58|36.58|0
1629470470000|2021-08-20 14:41:10|36.57|36.57|36.57|36.57|36.57|36.57|36.57|36.57|0
1629470480000|2021-08-20 14:41:20|36.56|36.56|36.56|36.56|36.56|36.56|36.56|36.56|0
1629470490000|2021-08-20 14:41:30|36.57|36.57|36.54|36.54|36.57|36.57|36.54|36.54|0
1629470500000|2021-08-20 14:41:40|36.55|36.55|36.56|36.56|36.56|36.56|36.55|36.55|0
1629470510000|2021-08-20 14:41:50|36.53|36.53|36.53|36.53|36.53|36.53|36.53|36.53|0
1629470520000|2021-08-20 14:42:00|36.52|36.52|36.52|36.52|36.52|36.52|36.52|36.52|0
1629470530000|2021-08-20 14:42:10|36.51|36.51|36.51|36.51|36.51|36.51|36.51|36.51|0
1629470540000|2021-08-20 14:42:20|36.37|36.37|36.35|36.35|36.37|36.37|36.35|36.35|0
1629470550000|2021-08-20 14:42:30|36.37|36.37|36.38|36.38|36.38|36.38|36.37|36.37|0
1629470560000|2021-08-20 14:42:40|36.36|36.36|36.38|36.38|36.38|36.38|36.36|36.36|0
1629470570000|2021-08-20 14:42:50|36.39|36.39|36.39|36.39|36.39|36.39|36.39|36.39|0
1629470580000|2021-08-20 14:43:00|36.37|36.37|36.39|36.39|36.39|36.39|36.37|36.37|0
1629470590000|2021-08-20 14:43:10|36.35|36.35|36.35|36.35|36.35|36.35|36.35|36.35|0
1629470600000|2021-08-20 14:43:20|36.4|36.4|36.39|36.39|36.4|36.4|36.39|36.39|0
1629470610000|2021-08-20 14:43:30|36.38|36.38|36.38|36.38|36.38|36.38|36.38|36.38|0
1629470620000|2021-08-20 14:43:40|36.37|36.37|36.36|36.36|36.37|36.37|36.36|36.36|0
1629470630000|2021-08-20 14:43:50|36.35|36.35|36.36|36.36|36.36|36.36|36.35|36.35|0
1629470640000|2021-08-20 14:44:00|36.34|36.34|36.29|36.29|36.34|36.34|36.29|36.29|0
1629470650000|2021-08-20 14:44:10|36.31|36.31|36.25|36.25|36.31|36.31|36.25|36.25|0
1629470660000|2021-08-20 14:44:20|36.22|36.22|36.22|36.22|36.22|36.22|36.22|36.22|0
1629470670000|2021-08-20 14:44:30|36.23|36.23|36.24|36.24|36.24|36.24|36.23|36.23|0
1629470680000|2021-08-20 14:44:40|36.21|36.21|36.22|36.22|36.22|36.22|36.21|36.21|0
1629470690000|2021-08-20 14:44:50|36.24|36.24|36.23|36.23|36.24|36.24|36.23|36.23|0
1629470700000|2021-08-20 14:45:00|36.26|36.26|36.24|36.24|36.26|36.26|36.24|36.24|0
1629470710000|2021-08-20 14:45:10|36.25|36.25|36.24|36.24|36.25|36.25|36.24|36.24|0
1629470720000|2021-08-20 14:45:20|36.25|36.25|36.26|36.26|36.26|36.26|36.25|36.25|0
1629470730000|2021-08-20 14:45:30|36.28|36.28|36.28|36.28|36.28|36.28|36.28|36.28|0
1629470740000|2021-08-20 14:45:40|36.31|36.31|36.34|36.34|36.34|36.34|36.31|36.31|0
1629470750000|2021-08-20 14:45:50|36.31|36.31|36.27|36.27|36.31|36.31|36.27|36.27|0
1629470760000|2021-08-20 14:46:00|36.31|36.31|36.27|36.27|36.31|36.31|36.27|36.27|0
1629470770000|2021-08-20 14:46:10|36.29|36.29|36.29|36.29|36.29|36.29|36.29|36.29|0
1629470780000|2021-08-20 14:46:20|36.24|36.24|36.26|36.26|36.26|36.26|36.24|36.24|0
1629470790000|2021-08-20 14:46:30|36.24|36.24|36.24|36.24|36.24|36.24|36.24|36.24|0
1629470800000|2021-08-20 14:46:40|36.27|36.27|36.27|36.27|36.27|36.27|36.27|36.27|0
1629470810000|2021-08-20 14:46:50|36.29|36.29|36.3|36.3|36.3|36.3|36.29|36.29|0
1629470820000|2021-08-20 14:47:00|36.31|36.31|36.29|36.29|36.31|36.31|36.29|36.29|0
1629470830000|2021-08-20 14:47:10|36.31|36.31|36.31|36.31|36.31|36.31|36.31|36.31|0
1629470840000|2021-08-20 14:47:20|36.29|36.29|36.29|36.29|36.29|36.29|36.29|36.29|0
1629470850000|2021-08-20 14:47:30|36.27|36.27|36.27|36.27|36.27|36.27|36.27|36.27|0
1629470870000|2021-08-20 14:47:50|36.28|36.28|36.28|36.28|36.28|36.28|36.28|36.28|0
1629470880000|2021-08-20 14:48:00|36.27|36.27|36.28|36.28|36.28|36.28|36.27|36.27|0
1629470890000|2021-08-20 14:48:10|36.29|36.29|36.29|36.29|36.29|36.29|36.29|36.29|0
1629470900000|2021-08-20 14:48:20|36.27|36.27|36.25|36.25|36.27|36.27|36.25|36.25|0
1629470910000|2021-08-20 14:48:30|36.19|36.19|36.22|36.22|36.22|36.22|36.19|36.19|0
1629470920000|2021-08-20 14:48:40|36.18|36.18|36.18|36.18|36.18|36.18|36.18|36.18|0
1629470930000|2021-08-20 14:48:50|36.19|36.19|36.14|36.14|36.19|36.19|36.14|36.14|0
1629470940000|2021-08-20 14:49:00|36.03|36.03|36.08|36.08|36.08|36.08|36.03|36.03|0
1629470950000|2021-08-20 14:49:10|36.13|36.13|36.13|36.13|36.13|36.13|36.13|36.13|0
1629470960000|2021-08-20 14:49:20|36.11|36.11|36.07|36.07|36.11|36.11|36.07|36.07|0
1629470970000|2021-08-20 14:49:30|36.05|36.05|36.05|36.05|36.05|36.05|36.05|36.05|0
1629470980000|2021-08-20 14:49:40|36.06|36.06|36.05|36.05|36.06|36.06|36.05|36.05|0
1629470990000|2021-08-20 14:49:50|36.02|36.02|36.05|36.05|36.05|36.05|36.02|36.02|0
1629471000000|2021-08-20 14:50:00|36.02|36.02|36.02|36.02|36.02|36.02|36.02|36.02|0
1629471010000|2021-08-20 14:50:10|36|36|36.03|36.03|36.03|36.03|36|36|0
1629471020000|2021-08-20 14:50:20|36.04|36.04|36.04|36.04|36.04|36.04|36.04|36.04|0
1629471030000|2021-08-20 14:50:30|36.06|36.06|36.04|36.04|36.06|36.06|36.04|36.04|0
1629471040000|2021-08-20 14:50:40|36.07|36.07|36.04|36.04|36.07|36.07|36.04|36.04|0
1629471050000|2021-08-20 14:50:50|36.06|36.06|36.06|36.06|36.06|36.06|36.06|36.06|0
1629471060000|2021-08-20 14:51:00|36.03|36.03|36.04|36.04|36.04|36.04|36.03|36.03|0
1629471070000|2021-08-20 14:51:10|36.02|36.02|36.01|36.01|36.02|36.02|36.01|36.01|0
1629471090000|2021-08-20 14:51:30|35.99|35.99|35.97|35.97|35.99|35.99|35.97|35.97|0
1629471100000|2021-08-20 14:51:40|35.95|35.95|35.99|35.99|35.99|35.99|35.95|35.95|0
1629471110000|2021-08-20 14:51:50|35.97|35.97|36|36|36|36|35.97|35.97|0
1629471120000|2021-08-20 14:52:00|35.98|35.98|35.98|35.98|35.98|35.98|35.98|35.98|0
1629471130000|2021-08-20 14:52:10|35.99|35.99|35.99|35.99|35.99|35.99|35.99|35.99|0
1629471140000|2021-08-20 14:52:20|36.01|36.01|36.01|36.01|36.01|36.01|36.01|36.01|0
1629471150000|2021-08-20 14:52:30|36|36|35.98|35.98|36|36|35.98|35.98|0
1629471160000|2021-08-20 14:52:40|36|36|35.99|35.99|36|36|35.99|35.99|0
1629471170000|2021-08-20 14:52:50|35.98|35.98|35.93|35.93|35.98|35.98|35.93|35.93|0
1629471180000|2021-08-20 14:53:00|35.94|35.94|35.94|35.94|35.94|35.94|35.94|35.94|0
1629471190000|2021-08-20 14:53:10|35.93|35.93|35.93|35.93|35.93|35.93|35.93|35.93|0
1629471200000|2021-08-20 14:53:20|35.85|35.85|35.87|35.87|35.87|35.87|35.85|35.85|0
1629471210000|2021-08-20 14:53:30|35.86|35.86|35.86|35.86|35.86|35.86|35.86|35.86|0
1629471220000|2021-08-20 14:53:40|35.85|35.85|35.83|35.83|35.85|35.85|35.83|35.83|0
1629471230000|2021-08-20 14:53:50|35.79|35.79|35.83|35.83|35.83|35.83|35.79|35.79|0
1629471250000|2021-08-20 14:54:10|35.81|35.81|35.78|35.78|35.81|35.81|35.78|35.78|0
1629471270000|2021-08-20 14:54:30|35.79|35.79|35.78|35.78|35.79|35.79|35.78|35.78|0
1629471280000|2021-08-20 14:54:40|35.8|35.8|35.81|35.81|35.81|35.81|35.8|35.8|0
1629471290000|2021-08-20 14:54:50|35.85|35.85|35.87|35.87|35.87|35.87|35.85|35.85|0
1629471300000|2021-08-20 14:55:00|35.88|35.88|35.93|35.93|35.93|35.93|35.88|35.88|0
1629471310000|2021-08-20 14:55:10|35.96|35.96|35.96|35.96|35.96|35.96|35.96|35.96|0
1629471320000|2021-08-20 14:55:20|35.98|35.98|35.93|35.93|35.98|35.98|35.93|35.93|0
1629471330000|2021-08-20 14:55:30|35.94|35.94|35.91|35.91|35.94|35.94|35.91|35.91|0
1629471340000|2021-08-20 14:55:40|35.87|35.87|35.86|35.86|35.87|35.87|35.86|35.86|0
1629471350000|2021-08-20 14:55:50|35.87|35.87|35.85|35.85|35.87|35.87|35.85|35.85|0
1629471360000|2021-08-20 14:56:00|35.89|35.89|35.89|35.89|35.89|35.89|35.89|35.89|0
1629471370000|2021-08-20 14:56:10|35.87|35.87|35.88|35.88|35.88|35.88|35.87|35.87|0
1629471380000|2021-08-20 14:56:20|35.86|35.86|35.9|35.9|35.9|35.9|35.86|35.86|0
1629471390000|2021-08-20 14:56:30|35.88|35.88|35.9|35.9|35.9|35.9|35.88|35.88|0
1629471400000|2021-08-20 14:56:40|35.87|35.87|35.87|35.87|35.87|35.87|35.87|35.87|0
1629471410000|2021-08-20 14:56:50|35.89|35.89|35.89|35.89|35.89|35.89|35.89|35.89|0
1629471420000|2021-08-20 14:57:00|35.9|35.9|35.9|35.9|35.9|35.9|35.9|35.9|0
1629471430000|2021-08-20 14:57:10|35.92|35.92|35.92|35.92|35.92|35.92|35.92|35.92|0
1629471440000|2021-08-20 14:57:20|35.88|35.88|35.8|35.8|35.88|35.88|35.8|35.8|0
1629471450000|2021-08-20 14:57:30|35.78|35.78|35.8|35.8|35.8|35.8|35.78|35.78|0
1629471460000|2021-08-20 14:57:40|35.82|35.82|35.8|35.8|35.82|35.82|35.8|35.8|0
1629471470000|2021-08-20 14:57:50|35.84|35.84|35.85|35.85|35.85|35.85|35.84|35.84|0
1629471480000|2021-08-20 14:58:00|35.88|35.88|35.88|35.88|35.88|35.88|35.88|35.88|0
1629471490000|2021-08-20 14:58:10|35.92|35.92|35.92|35.92|35.92|35.92|35.92|35.92|0
1629471500000|2021-08-20 14:58:20|35.91|35.91|35.87|35.87|35.91|35.91|35.87|35.87|0
1629471520000|2021-08-20 14:58:40|35.86|35.86|35.86|35.86|35.86|35.86|35.86|35.86|0
1629471530000|2021-08-20 14:58:50|35.92|35.92|35.89|35.89|35.92|35.92|35.89|35.89|0
1629471540000|2021-08-20 14:59:00|35.91|35.91|35.91|35.91|35.91|35.91|35.91|35.91|0
1629471550000|2021-08-20 14:59:10|35.92|35.92|35.91|35.91|35.92|35.92|35.91|35.91|0
1629471560000|2021-08-20 14:59:20|35.98|35.98|35.95|35.95|35.98|35.98|35.95|35.95|0
1629471570000|2021-08-20 14:59:30|35.85|35.85|35.91|35.91|35.91|35.91|35.85|35.85|0
1629471580000|2021-08-20 14:59:40|35.87|35.87|35.89|35.89|35.89|35.89|35.87|35.87|0
1629471590000|2021-08-20 14:59:50|35.93|35.93|35.93|35.93|35.93|35.93|35.93|35.93|0
1629471600000|2021-08-20 15:00:00|35.92|35.92|35.92|35.92|35.92|35.92|35.92|35.92|0
1629471610000|2021-08-20 15:00:10|35.91|35.91|35.89|35.89|35.91|35.91|35.89|35.89|0
1629471620000|2021-08-20 15:00:20|35.92|35.92|35.89|35.89|35.92|35.92|35.89|35.89|0
1629471630000|2021-08-20 15:00:30|35.91|35.91|35.89|35.89|35.91|35.91|35.89|35.89|0
1629471640000|2021-08-20 15:00:40|35.91|35.91|35.91|35.91|35.91|35.91|35.91|35.91|0
1629471650000|2021-08-20 15:00:50|35.9|35.9|35.9|35.9|35.9|35.9|35.9|35.9|0
1629471660000|2021-08-20 15:01:00|35.93|35.93|35.91|35.91|35.93|35.93|35.91|35.91|0
1629471670000|2021-08-20 15:01:10|35.95|35.95|35.97|35.97|35.97|35.97|35.95|35.95|0
1629471680000|2021-08-20 15:01:20|35.95|35.95|35.9|35.9|35.95|35.95|35.9|35.9|0
1629471690000|2021-08-20 15:01:30|35.91|35.91|35.91|35.91|35.91|35.91|35.91|35.91|0
1629471700000|2021-08-20 15:01:40|35.93|35.93|35.92|35.92|35.93|35.93|35.92|35.92|0
1629471710000|2021-08-20 15:01:50|35.91|35.91|35.91|35.91|35.91|35.91|35.91|35.91|0
1629471720000|2021-08-20 15:02:00|35.93|35.93|35.94|35.94|35.94|35.94|35.93|35.93|0
1629471740000|2021-08-20 15:02:20|35.98|35.98|35.95|35.95|35.98|35.98|35.95|35.95|0
1629471750000|2021-08-20 15:02:30|35.81|35.81|35.82|35.82|35.82|35.82|35.81|35.81|0
1629471760000|2021-08-20 15:02:40|35.81|35.81|35.81|35.81|35.81|35.81|35.81|35.81|0
1629471770000|2021-08-20 15:02:50|35.8|35.8|35.78|35.78|35.8|35.8|35.78|35.78|0
1629471790000|2021-08-20 15:03:10|35.77|35.77|35.74|35.74|35.77|35.77|35.74|35.74|0
1629471800000|2021-08-20 15:03:20|35.73|35.73|35.72|35.72|35.73|35.73|35.72|35.72|0
1629471810000|2021-08-20 15:03:30|35.76|35.76|35.76|35.76|35.76|35.76|35.76|35.76|0
1629471820000|2021-08-20 15:03:40|35.73|35.73|35.76|35.76|35.76|35.76|35.73|35.73|0
1629471830000|2021-08-20 15:03:50|35.74|35.74|35.74|35.74|35.74|35.74|35.74|35.74|0
1629471840000|2021-08-20 15:04:00|35.75|35.75|35.73|35.73|35.75|35.75|35.73|35.73|0
1629471850000|2021-08-20 15:04:10|35.75|35.75|35.75|35.75|35.75|35.75|35.75|35.75|0
1629471860000|2021-08-20 15:04:20|35.73|35.73|35.75|35.75|35.75|35.75|35.73|35.73|0
1629471870000|2021-08-20 15:04:30|35.73|35.73|35.72|35.72|35.73|35.73|35.72|35.72|0
1629471880000|2021-08-20 15:04:40|35.71|35.71|35.74|35.74|35.74|35.74|35.71|35.71|0
1629471890000|2021-08-20 15:04:50|35.73|35.73|35.74|35.74|35.74|35.74|35.73|35.73|0
1629471900000|2021-08-20 15:05:00|35.73|35.73|35.73|35.73|35.73|35.73|35.73|35.73|0
1629471910000|2021-08-20 15:05:10|35.71|35.71|35.71|35.71|35.71|35.71|35.71|35.71|0
1629471920000|2021-08-20 15:05:20|35.72|35.72|35.71|35.71|35.72|35.72|35.71|35.71|0
1629471930000|2021-08-20 15:05:30|35.72|35.72|35.72|35.72|35.72|35.72|35.72|35.72|0
1629471940000|2021-08-20 15:05:40|35.71|35.71|35.7|35.7|35.71|35.71|35.7|35.7|0
1629471950000|2021-08-20 15:05:50|35.68|35.68|35.69|35.69|35.69|35.69|35.68|35.68|0
1629471960000|2021-08-20 15:06:00|35.68|35.68|35.68|35.68|35.68|35.68|35.68|35.68|0
1629471980000|2021-08-20 15:06:20|35.7|35.7|35.7|35.7|35.7|35.7|35.7|35.7|0
1629471990000|2021-08-20 15:06:30|35.68|35.68|35.68|35.68|35.68|35.68|35.68|35.68|0
1629472000000|2021-08-20 15:06:40|35.67|35.67|35.68|35.68|35.68|35.68|35.67|35.67|0
1629472010000|2021-08-20 15:06:50|35.67|35.67|35.68|35.68|35.68|35.68|35.67|35.67|0
1629472020000|2021-08-20 15:07:00|35.67|35.67|35.67|35.67|35.67|35.67|35.67|35.67|0
1629472030000|2021-08-20 15:07:10|35.66|35.66|35.66|35.66|35.66|35.66|35.66|35.66|0
1629472040000|2021-08-20 15:07:20|35.67|35.67|35.67|35.67|35.67|35.67|35.67|35.67|0
1629472050000|2021-08-20 15:07:30|35.68|35.68|35.68|35.68|35.68|35.68|35.68|35.68|0
1629472060000|2021-08-20 15:07:40|35.73|35.73|35.73|35.73|35.73|35.73|35.73|35.73|0
1629472070000|2021-08-20 15:07:50|35.78|35.78|35.78|35.78|35.78|35.78|35.78|35.78|0
1629472080000|2021-08-20 15:08:00|35.75|35.75|35.8|35.8|35.8|35.8|35.75|35.75|0
1629472090000|2021-08-20 15:08:10|35.76|35.76|35.79|35.79|35.79|35.79|35.76|35.76|0
1629472100000|2021-08-20 15:08:20|35.8|35.8|35.8|35.8|35.8|35.8|35.8|35.8|0
1629472110000|2021-08-20 15:08:30|35.78|35.78|35.81|35.81|35.81|35.81|35.78|35.78|0
1629472120000|2021-08-20 15:08:40|35.78|35.78|35.78|35.78|35.78|35.78|35.78|35.78|0
1629472130000|2021-08-20 15:08:50|35.79|35.79|35.81|35.81|35.81|35.81|35.79|35.79|0
1629472140000|2021-08-20 15:09:00|35.78|35.78|35.8|35.8|35.8|35.8|35.78|35.78|0
1629472150000|2021-08-20 15:09:10|35.77|35.77|35.77|35.77|35.77|35.77|35.77|35.77|0
1629472170000|2021-08-20 15:09:30|35.81|35.81|35.79|35.79|35.81|35.81|35.79|35.79|0
1629472180000|2021-08-20 15:09:40|35.77|35.77|35.77|35.77|35.77|35.77|35.77|35.77|0
1629472190000|2021-08-20 15:09:50|35.79|35.79|35.77|35.77|35.79|35.79|35.77|35.77|0
1629472210000|2021-08-20 15:10:10|35.76|35.76|35.76|35.76|35.76|35.76|35.76|35.76|0
1629472220000|2021-08-20 15:10:20|35.75|35.75|35.75|35.75|35.75|35.75|35.75|35.75|0
1629472230000|2021-08-20 15:10:30|35.73|35.73|35.76|35.76|35.76|35.76|35.73|35.73|0
1629472240000|2021-08-20 15:10:40|35.75|35.75|35.76|35.76|35.76|35.76|35.75|35.75|0
1629472260000|2021-08-20 15:11:00|35.8|35.8|35.81|35.81|35.81|35.81|35.8|35.8|0
1629472270000|2021-08-20 15:11:10|35.82|35.82|35.81|35.81|35.82|35.82|35.81|35.81|0
1629472280000|2021-08-20 15:11:20|35.84|35.84|35.88|35.88|35.88|35.88|35.84|35.84|0
1629472290000|2021-08-20 15:11:30|35.91|35.91|35.91|35.91|35.91|35.91|35.91|35.91|0
1629472300000|2021-08-20 15:11:40|35.86|35.86|35.88|35.88|35.88|35.88|35.86|35.86|0
1629472320000|2021-08-20 15:12:00|35.9|35.9|35.9|35.9|35.9|35.9|35.9|35.9|0
1629472330000|2021-08-20 15:12:10|35.93|35.93|35.94|35.94|35.94|35.94|35.93|35.93|0
1629472340000|2021-08-20 15:12:20|35.93|35.93|35.89|35.89|35.93|35.93|35.89|35.89|0
1629472350000|2021-08-20 15:12:30|35.91|35.91|35.89|35.89|35.91|35.91|35.89|35.89|0
1629472360000|2021-08-20 15:12:40|35.92|35.92|35.93|35.93|35.93|35.93|35.92|35.92|0
1629472370000|2021-08-20 15:12:50|35.94|35.94|35.95|35.95|35.95|35.95|35.94|35.94|0
1629472380000|2021-08-20 15:13:00|35.97|35.97|35.93|35.93|35.97|35.97|35.93|35.93|0
1629472390000|2021-08-20 15:13:10|35.92|35.92|35.92|35.92|35.92|35.92|35.92|35.92|0
1629472400000|2021-08-20 15:13:20|35.85|35.85|35.82|35.82|35.85|35.85|35.82|35.82|0
1629472410000|2021-08-20 15:13:30|35.91|35.91|35.82|35.82|35.91|35.91|35.82|35.82|0
1629472420000|2021-08-20 15:13:40|35.88|35.88|35.83|35.83|35.88|35.88|35.83|35.83|0
1629472430000|2021-08-20 15:13:50|35.84|35.84|35.86|35.86|35.86|35.86|35.84|35.84|0
1629472440000|2021-08-20 15:14:00|35.84|35.84|35.85|35.85|35.85|35.85|35.84|35.84|0
1629472450000|2021-08-20 15:14:10|35.86|35.86|35.86|35.86|35.86|35.86|35.86|35.86|0
1629472460000|2021-08-20 15:14:20|35.88|35.88|35.9|35.9|35.9|35.9|35.88|35.88|0
1629472470000|2021-08-20 15:14:30|35.88|35.88|35.88|35.88|35.88|35.88|35.88|35.88|0
1629472480000|2021-08-20 15:14:40|35.89|35.89|35.88|35.88|35.89|35.89|35.88|35.88|0
1629472500000|2021-08-20 15:15:00|35.89|35.89|35.91|35.91|35.91|35.91|35.89|35.89|0
1629472510000|2021-08-20 15:15:10|35.89|35.89|35.89|35.89|35.89|35.89|35.89|35.89|0
1629472520000|2021-08-20 15:15:20|35.9|35.9|35.9|35.9|35.9|35.9|35.9|35.9|0
1629472530000|2021-08-20 15:15:30|35.91|35.91|35.89|35.89|35.91|35.91|35.89|35.89|0
1629472540000|2021-08-20 15:15:40|35.87|35.87|35.87|35.87|35.87|35.87|35.87|35.87|0
1629472550000|2021-08-20 15:15:50|35.83|35.83|35.81|35.81|35.83|35.83|35.81|35.81|0
1629472560000|2021-08-20 15:16:00|35.85|35.85|35.85|35.85|35.85|35.85|35.85|35.85|0
1629472570000|2021-08-20 15:16:10|35.78|35.78|35.81|35.81|35.81|35.81|35.78|35.78|0
1629472580000|2021-08-20 15:16:20|35.79|35.79|35.77|35.77|35.79|35.79|35.77|35.77|0
1629472590000|2021-08-20 15:16:30|35.79|35.79|35.79|35.79|35.79|35.79|35.79|35.79|0
1629472600000|2021-08-20 15:16:40|35.8|35.8|35.79|35.79|35.8|35.8|35.79|35.79|0
1629472610000|2021-08-20 15:16:50|35.8|35.8|35.8|35.8|35.8|35.8|35.8|35.8|0
1629472620000|2021-08-20 15:17:00|35.81|35.81|35.8|35.8|35.81|35.81|35.8|35.8|0
1629472630000|2021-08-20 15:17:10|35.78|35.78|35.78|35.78|35.78|35.78|35.78|35.78|0
1629472640000|2021-08-20 15:17:20|35.8|35.8|35.79|35.79|35.8|35.8|35.79|35.79|0
1629472660000|2021-08-20 15:17:40|35.8|35.8|35.79|35.79|35.8|35.8|35.79|35.79|0
1629472670000|2021-08-20 15:17:50|35.78|35.78|35.79|35.79|35.79|35.79|35.78|35.78|0
1629472680000|2021-08-20 15:18:00|35.78|35.78|35.77|35.77|35.78|35.78|35.77|35.77|0
1629472690000|2021-08-20 15:18:10|35.74|35.74|35.74|35.74|35.74|35.74|35.74|35.74|0
1629472700000|2021-08-20 15:18:20|35.76|35.76|35.76|35.76|35.76|35.76|35.76|35.76|0
1629472710000|2021-08-20 15:18:30|35.79|35.79|35.76|35.76|35.79|35.79|35.76|35.76|0
1629472720000|2021-08-20 15:18:40|35.79|35.79|35.77|35.77|35.79|35.79|35.77|35.77|0
1629472730000|2021-08-20 15:18:50|35.79|35.79|35.79|35.79|35.79|35.79|35.79|35.79|0
1629472740000|2021-08-20 15:19:00|35.77|35.77|35.78|35.78|35.78|35.78|35.77|35.77|0
1629472750000|2021-08-20 15:19:10|35.79|35.79|35.79|35.79|35.79|35.79|35.79|35.79|0
1629472760000|2021-08-20 15:19:20|35.82|35.82|35.83|35.83|35.83|35.83|35.82|35.82|0
1629472770000|2021-08-20 15:19:30|35.85|35.85|35.85|35.85|35.85|35.85|35.85|35.85|0
1629472780000|2021-08-20 15:19:40|35.83|35.83|35.84|35.84|35.84|35.84|35.83|35.83|0
1629472790000|2021-08-20 15:19:50|35.85|35.85|35.85|35.85|35.85|35.85|35.85|35.85|0
1629472800000|2021-08-20 15:20:00|35.81|35.81|35.81|35.81|35.81|35.81|35.81|35.81|0
1629472810000|2021-08-20 15:20:10|35.8|35.8|35.84|35.84|35.84|35.84|35.8|35.8|0
1629472820000|2021-08-20 15:20:20|35.81|35.81|35.82|35.82|35.82|35.82|35.81|35.81|0
1629472830000|2021-08-20 15:20:30|35.85|35.85|35.85|35.85|35.85|35.85|35.85|35.85|0
1629472840000|2021-08-20 15:20:40|35.84|35.84|35.84|35.84|35.84|35.84|35.84|35.84|0
1629472850000|2021-08-20 15:20:50|35.86|35.86|35.87|35.87|35.87|35.87|35.86|35.86|0
1629472870000|2021-08-20 15:21:10|35.86|35.86|35.87|35.87|35.87|35.87|35.86|35.86|0
1629472880000|2021-08-20 15:21:20|35.88|35.88|35.88|35.88|35.88|35.88|35.88|35.88|0
1629472900000|2021-08-20 15:21:40|35.85|35.85|35.85|35.85|35.85|35.85|35.85|35.85|0
1629472910000|2021-08-20 15:21:50|35.83|35.83|35.88|35.88|35.88|35.88|35.83|35.83|0
1629472920000|2021-08-20 15:22:00|35.86|35.86|35.86|35.86|35.86|35.86|35.86|35.86|0
1629472930000|2021-08-20 15:22:10|35.85|35.85|35.85|35.85|35.85|35.85|35.85|35.85|0
1629472940000|2021-08-20 15:22:20|35.84|35.84|35.85|35.85|35.85|35.85|35.84|35.84|0
1629472950000|2021-08-20 15:22:30|35.88|35.88|35.88|35.88|35.88|35.88|35.88|35.88|0
1629472970000|2021-08-20 15:22:50|35.87|35.87|35.88|35.88|35.88|35.88|35.87|35.87|0
1629472980000|2021-08-20 15:23:00|35.89|35.89|35.89|35.89|35.89|35.89|35.89|35.89|0
1629472990000|2021-08-20 15:23:10|35.92|35.92|35.9|35.9|35.92|35.92|35.9|35.9|0
1629473000000|2021-08-20 15:23:20|35.93|35.93|35.93|35.93|35.93|35.93|35.93|35.93|0
1629473010000|2021-08-20 15:23:30|35.94|35.94|35.96|35.96|35.96|35.96|35.94|35.94|0
1629473020000|2021-08-20 15:23:40|35.94|35.94|35.98|35.98|35.98|35.98|35.94|35.94|0
1629473030000|2021-08-20 15:23:50|35.96|35.96|35.97|35.97|35.97|35.97|35.96|35.96|0
1629473040000|2021-08-20 15:24:00|35.98|35.98|36.02|36.02|36.02|36.02|35.98|35.98|0
1629473050000|2021-08-20 15:24:10|36.03|36.03|36.04|36.04|36.04|36.04|36.03|36.03|0
1629473060000|2021-08-20 15:24:20|36.06|36.06|36.08|36.08|36.08|36.08|36.06|36.06|0
1629473070000|2021-08-20 15:24:30|36.1|36.1|36.1|36.1|36.1|36.1|36.1|36.1|0
1629473080000|2021-08-20 15:24:40|36.11|36.11|36.08|36.08|36.11|36.11|36.08|36.08|0
1629473090000|2021-08-20 15:24:50|36.04|36.04|36.08|36.08|36.08|36.08|36.04|36.04|0
1629473100000|2021-08-20 15:25:00|36.06|36.06|36.06|36.06|36.06|36.06|36.06|36.06|0
1629473110000|2021-08-20 15:25:10|36.07|36.07|36.08|36.08|36.08|36.08|36.07|36.07|0
1629473120000|2021-08-20 15:25:20|36.09|36.09|36.09|36.09|36.09|36.09|36.09|36.09|0
1629473130000|2021-08-20 15:25:30|36.07|36.07|36.08|36.08|36.08|36.08|36.07|36.07|0
1629473140000|2021-08-20 15:25:40|36.09|36.09|36.08|36.08|36.09|36.09|36.08|36.08|0
1629473160000|2021-08-20 15:26:00|36.09|36.09|36.09|36.09|36.09|36.09|36.09|36.09|0
1629473170000|2021-08-20 15:26:10|36.08|36.08|36.08|36.08|36.08|36.08|36.08|36.08|0
1629473180000|2021-08-20 15:26:20|36.12|36.12|36.11|36.11|36.12|36.12|36.11|36.11|0
1629473190000|2021-08-20 15:26:30|36.12|36.12|36.08|36.08|36.12|36.12|36.08|36.08|0
1629473200000|2021-08-20 15:26:40|36.04|36.04|36.04|36.04|36.04|36.04|36.04|36.04|0
1629473210000|2021-08-20 15:26:50|35.98|35.98|36|36|36|36|35.98|35.98|0
1629473220000|2021-08-20 15:27:00|35.98|35.98|35.98|35.98|35.98|35.98|35.98|35.98|0
1629473230000|2021-08-20 15:27:10|35.99|35.99|35.99|35.99|35.99|35.99|35.99|35.99|0
1629473240000|2021-08-20 15:27:20|36|36|36.02|36.02|36.02|36.02|36|36|0
1629473250000|2021-08-20 15:27:30|36.03|36.03|36.03|36.03|36.03|36.03|36.03|36.03|0
1629473260000|2021-08-20 15:27:40|36.05|36.05|36.04|36.04|36.05|36.05|36.04|36.04|0
1629473270000|2021-08-20 15:27:50|36.02|36.02|36.06|36.06|36.06|36.06|36.02|36.02|0
1629473280000|2021-08-20 15:28:00|36.01|36.01|36.03|36.03|36.03|36.03|36.01|36.01|0
1629473290000|2021-08-20 15:28:10|36.01|36.01|36.01|36.01|36.01|36.01|36.01|36.01|0
1629473300000|2021-08-20 15:28:20|36|36|36|36|36|36|36|36|0
1629473310000|2021-08-20 15:28:30|36.01|36.01|35.99|35.99|36.01|36.01|35.99|35.99|0
1629473330000|2021-08-20 15:28:50|35.96|35.96|35.96|35.96|35.96|35.96|35.96|35.96|0
1629473340000|2021-08-20 15:29:00|35.98|35.98|35.98|35.98|35.98|35.98|35.98|35.98|0
1629473350000|2021-08-20 15:29:10|35.97|35.97|35.96|35.96|35.97|35.97|35.96|35.96|0
1629473370000|2021-08-20 15:29:30|35.98|35.98|35.95|35.95|35.98|35.98|35.95|35.95|0
1629473380000|2021-08-20 15:29:40|35.86|35.86|35.86|35.86|35.86|35.86|35.86|35.86|0
1629473390000|2021-08-20 15:29:50|35.9|35.9|35.91|35.91|35.91|35.91|35.9|35.9|0
1629473400000|2021-08-20 15:30:00|35.89|35.89|35.89|35.89|35.89|35.89|35.89|35.89|0
1629473410000|2021-08-20 15:30:10|35.9|35.9|35.95|35.95|35.95|35.95|35.9|35.9|0
1629473420000|2021-08-20 15:30:20|35.96|35.96|35.97|35.97|35.97|35.97|35.96|35.96|0
1629473430000|2021-08-20 15:30:30|35.99|35.99|35.97|35.97|35.99|35.99|35.97|35.97|0
1629473440000|2021-08-20 15:30:40|35.99|35.99|35.97|35.97|35.99|35.99|35.97|35.97|0
1629473450000|2021-08-20 15:30:50|35.99|35.99|36.04|36.04|36.04|36.04|35.99|35.99|0
1629473460000|2021-08-20 15:31:00|36.03|36.03|36.03|36.03|36.03|36.03|36.03|36.03|0
1629473480000|2021-08-20 15:31:20|36.02|36.02|36.03|36.03|36.03|36.03|36.02|36.02|0
1629473490000|2021-08-20 15:31:30|36.01|36.01|36.01|36.01|36.01|36.01|36.01|36.01|0
1629473500000|2021-08-20 15:31:40|36|36|36|36|36|36|36|36|0
1629473510000|2021-08-20 15:31:50|36.01|36.01|36.01|36.01|36.01|36.01|36.01|36.01|0
1629473520000|2021-08-20 15:32:00|36.07|36.07|36.05|36.05|36.07|36.07|36.05|36.05|0
1629473530000|2021-08-20 15:32:10|36.06|36.06|36.06|36.06|36.06|36.06|36.06|36.06|0
1629473540000|2021-08-20 15:32:20|36.08|36.08|36.06|36.06|36.08|36.08|36.06|36.06|0
1629473550000|2021-08-20 15:32:30|36.08|36.08|36.08|36.08|36.08|36.08|36.08|36.08|0
1629473570000|2021-08-20 15:32:50|36.1|36.1|36.11|36.11|36.11|36.11|36.1|36.1|0
1629473580000|2021-08-20 15:33:00|36.07|36.07|36.08|36.08|36.08|36.08|36.07|36.07|0
1629473590000|2021-08-20 15:33:10|36.1|36.1|36.1|36.1|36.1|36.1|36.1|36.1|0
1629473600000|2021-08-20 15:33:20|36.13|36.13|36.11|36.11|36.13|36.13|36.11|36.11|0
1629473610000|2021-08-20 15:33:30|36.08|36.08|36.08|36.08|36.08|36.08|36.08|36.08|0
1629473620000|2021-08-20 15:33:40|36.12|36.12|36.12|36.12|36.12|36.12|36.12|36.12|0
1629473630000|2021-08-20 15:33:50|36.13|36.13|36.14|36.14|36.14|36.14|36.13|36.13|0
1629473640000|2021-08-20 15:34:00|36.12|36.12|36.13|36.13|36.13|36.13|36.12|36.12|0
1629473650000|2021-08-20 15:34:10|36.17|36.17|36.17|36.17|36.17|36.17|36.17|36.17|0
1629473660000|2021-08-20 15:34:20|36.14|36.14|36.13|36.13|36.14|36.14|36.13|36.13|0
1629473670000|2021-08-20 15:34:30|36.16|36.16|36.15|36.15|36.16|36.16|36.15|36.15|0
1629473680000|2021-08-20 15:34:40|36.13|36.13|36.15|36.15|36.15|36.15|36.13|36.13|0
1629473690000|2021-08-20 15:34:50|36.2|36.2|36.21|36.21|36.21|36.21|36.2|36.2|0
1629473700000|2021-08-20 15:35:00|36.19|36.19|36.18|36.18|36.19|36.19|36.18|36.18|0
1629473710000|2021-08-20 15:35:10|36.2|36.2|36.21|36.21|36.21|36.21|36.2|36.2|0
1629473720000|2021-08-20 15:35:20|36.18|36.18|36.16|36.16|36.18|36.18|36.16|36.16|0
1629473730000|2021-08-20 15:35:30|36.2|36.2|36.18|36.18|36.2|36.2|36.18|36.18|0
1629473740000|2021-08-20 15:35:40|36.16|36.16|36.14|36.14|36.16|36.16|36.14|36.14|0
1629473750000|2021-08-20 15:35:50|36.11|36.11|36.1|36.1|36.11|36.11|36.1|36.1|0
1629473760000|2021-08-20 15:36:00|36.09|36.09|36.08|36.08|36.09|36.09|36.08|36.08|0
1629473790000|2021-08-20 15:36:30|36.15|36.15|36.11|36.11|36.15|36.15|36.11|36.11|0
1629473800000|2021-08-20 15:36:40|36.13|36.13|36.15|36.15|36.15|36.15|36.13|36.13|0
1629473810000|2021-08-20 15:36:50|36.14|36.14|36.11|36.11|36.14|36.14|36.11|36.11|0
1629473820000|2021-08-20 15:37:00|36.08|36.08|36.09|36.09|36.09|36.09|36.08|36.08|0
1629473830000|2021-08-20 15:37:10|36.11|36.11|36.1|36.1|36.11|36.11|36.1|36.1|0
1629473840000|2021-08-20 15:37:20|36.08|36.08|36.1|36.1|36.1|36.1|36.08|36.08|0
1629473850000|2021-08-20 15:37:30|36.13|36.13|36.11|36.11|36.13|36.13|36.11|36.11|0
1629473860000|2021-08-20 15:37:40|36.08|36.08|36.15|36.15|36.15|36.15|36.08|36.08|0
1629473870000|2021-08-20 15:37:50|36.18|36.18|36.18|36.18|36.18|36.18|36.18|36.18|0
1629473880000|2021-08-20 15:38:00|36.19|36.19|36.19|36.19|36.19|36.19|36.19|36.19|0
1629473890000|2021-08-20 15:38:10|36.18|36.18|36.16|36.16|36.18|36.18|36.16|36.16|0
1629473900000|2021-08-20 15:38:20|36.18|36.18|36.18|36.18|36.18|36.18|36.18|36.18|0
1629473920000|2021-08-20 15:38:40|36.15|36.15|36.15|36.15|36.15|36.15|36.15|36.15|0
1629473930000|2021-08-20 15:38:50|36.17|36.17|36.17|36.17|36.17|36.17|36.17|36.17|0
1629473940000|2021-08-20 15:39:00|36.18|36.18|36.17|36.17|36.18|36.18|36.17|36.17|0
1629473950000|2021-08-20 15:39:10|36.16|36.16|36.15|36.15|36.16|36.16|36.15|36.15|0
1629473960000|2021-08-20 15:39:20|36.18|36.18|36.18|36.18|36.18|36.18|36.18|36.18|0
1629473970000|2021-08-20 15:39:30|36.16|36.16|36.16|36.16|36.16|36.16|36.16|36.16|0
1629473980000|2021-08-20 15:39:40|36.15|36.15|36.15|36.15|36.15|36.15|36.15|36.15|0
1629473990000|2021-08-20 15:39:50|36.16|36.16|36.16|36.16|36.16|36.16|36.16|36.16|0
1629474000000|2021-08-20 15:40:00|36.17|36.17|36.16|36.16|36.17|36.17|36.16|36.16|0
1629474010000|2021-08-20 15:40:10|36.14|36.14|36.15|36.15|36.15|36.15|36.14|36.14|0
1629474020000|2021-08-20 15:40:20|36.14|36.14|36.15|36.15|36.15|36.15|36.14|36.14|0
1629474030000|2021-08-20 15:40:30|36.1|36.1|36.1|36.1|36.1|36.1|36.1|36.1|0
1629474040000|2021-08-20 15:40:40|36.03|36.03|36.03|36.03|36.03|36.03|36.03|36.03|0
1629474050000|2021-08-20 15:40:50|36.04|36.04|36.02|36.02|36.04|36.04|36.02|36.02|0
1629474060000|2021-08-20 15:41:00|36.04|36.04|35.99|35.99|36.04|36.04|35.99|35.99|0
1629474070000|2021-08-20 15:41:10|35.98|35.98|35.98|35.98|35.98|35.98|35.98|35.98|0
1629474080000|2021-08-20 15:41:20|36.02|36.02|36.02|36.02|36.02|36.02|36.02|36.02|0
1629474090000|2021-08-20 15:41:30|35.95|35.95|35.96|35.96|35.96|35.96|35.95|35.95|0
1629474100000|2021-08-20 15:41:40|36|36|36|36|36|36|36|36|0
1629474110000|2021-08-20 15:41:50|36.02|36.02|36.02|36.02|36.02|36.02|36.02|36.02|0
1629474120000|2021-08-20 15:42:00|36.01|36.01|36.06|36.06|36.06|36.06|36.01|36.01|0
1629474130000|2021-08-20 15:42:10|36.05|36.05|35.98|35.98|36.05|36.05|35.98|35.98|0
1629474140000|2021-08-20 15:42:20|36.08|36.08|36.08|36.08|36.08|36.08|36.08|36.08|0
1629474150000|2021-08-20 15:42:30|35.98|35.98|36|36|36|36|35.98|35.98|0
1629474160000|2021-08-20 15:42:40|36.01|36.01|36.03|36.03|36.03|36.03|36.01|36.01|0
1629474170000|2021-08-20 15:42:50|35.99|35.99|36.01|36.01|36.01|36.01|35.99|35.99|0
1629474190000|2021-08-20 15:43:10|36.02|36.02|36.02|36.02|36.02|36.02|36.02|36.02|0
1629474200000|2021-08-20 15:43:20|36.05|36.05|36.05|36.05|36.05|36.05|36.05|36.05|0
1629474210000|2021-08-20 15:43:30|36.01|36.01|36.03|36.03|36.03|36.03|36.01|36.01|0
1629474220000|2021-08-20 15:43:40|36.02|36.02|36.04|36.04|36.04|36.04|36.02|36.02|0
1629474240000|2021-08-20 15:44:00|36.07|36.07|36.08|36.08|36.08|36.08|36.07|36.07|0
1629474250000|2021-08-20 15:44:10|36.06|36.06|36.08|36.08|36.08|36.08|36.06|36.06|0
1629474260000|2021-08-20 15:44:20|36.14|36.14|36.14|36.14|36.14|36.14|36.14|36.14|0
1629474270000|2021-08-20 15:44:30|36.1|36.1|36.1|36.1|36.1|36.1|36.1|36.1|0
1629474280000|2021-08-20 15:44:40|36.08|36.08|36.08|36.08|36.08|36.08|36.08|36.08|0
1629474290000|2021-08-20 15:44:50|36.07|36.07|36.07|36.07|36.07|36.07|36.07|36.07|0
1629474300000|2021-08-20 15:45:00|36.05|36.05|36.07|36.07|36.07|36.07|36.05|36.05|0
1629474310000|2021-08-20 15:45:10|36.06|36.06|36.06|36.06|36.06|36.06|36.06|36.06|0
1629474320000|2021-08-20 15:45:20|36.05|36.05|36.05|36.05|36.05|36.05|36.05|36.05|0
1629474330000|2021-08-20 15:45:30|36.04|36.04|36.05|36.05|36.05|36.05|36.04|36.04|0
1629474340000|2021-08-20 15:45:40|36.04|36.04|36.06|36.06|36.06|36.06|36.04|36.04|0
1629474350000|2021-08-20 15:45:50|36.05|36.05|36.04|36.04|36.05|36.05|36.04|36.04|0
1629474360000|2021-08-20 15:46:00|36.03|36.03|36|36|36.03|36.03|36|36|0
1629474370000|2021-08-20 15:46:10|36.02|36.02|36.01|36.01|36.02|36.02|36.01|36.01|0
1629474380000|2021-08-20 15:46:20|36.02|36.02|36|36|36.02|36.02|36|36|0
1629474390000|2021-08-20 15:46:30|36.04|36.04|36.04|36.04|36.04|36.04|36.04|36.04|0
1629474400000|2021-08-20 15:46:40|36.02|36.02|36.04|36.04|36.04|36.04|36.02|36.02|0
1629474410000|2021-08-20 15:46:50|36.03|36.03|36|36|36.03|36.03|36|36|0
1629474420000|2021-08-20 15:47:00|36.03|36.03|36.04|36.04|36.04|36.04|36.03|36.03|0
1629474430000|2021-08-20 15:47:10|36.05|36.05|36.03|36.03|36.05|36.05|36.03|36.03|0
1629474450000|2021-08-20 15:47:30|36.01|36.01|36.01|36.01|36.01|36.01|36.01|36.01|0
1629474460000|2021-08-20 15:47:40|36.05|36.05|36.05|36.05|36.05|36.05|36.05|36.05|0
1629474470000|2021-08-20 15:47:50|36.01|36.01|36.01|36.01|36.01|36.01|36.01|36.01|0
1629474490000|2021-08-20 15:48:10|36|36|36.01|36.01|36.01|36.01|36|36|0
1629474500000|2021-08-20 15:48:20|36.03|36.03|36.01|36.01|36.03|36.03|36.01|36.01|0
1629474510000|2021-08-20 15:48:30|36.02|36.02|35.99|35.99|36.02|36.02|35.99|35.99|0
1629474520000|2021-08-20 15:48:40|35.98|35.98|35.98|35.98|35.98|35.98|35.98|35.98|0
1629474530000|2021-08-20 15:48:50|35.99|35.99|35.99|35.99|35.99|35.99|35.99|35.99|0
1629474540000|2021-08-20 15:49:00|36|36|36.01|36.01|36.01|36.01|36|36|0
1629474550000|2021-08-20 15:49:10|36|36|36|36|36|36|36|36|0
1629474560000|2021-08-20 15:49:20|36.01|36.01|36|36|36.01|36.01|36|36|0
1629474570000|2021-08-20 15:49:30|36.01|36.01|36.01|36.01|36.01|36.01|36.01|36.01|0
1629474580000|2021-08-20 15:49:40|36|36|35.98|35.98|36|36|35.98|35.98|0
1629474590000|2021-08-20 15:49:50|35.99|35.99|35.99|35.99|35.99|35.99|35.99|35.99|0
1629474600000|2021-08-20 15:50:00|36.01|36.01|35.99|35.99|36.01|36.01|35.99|35.99|0
1629474610000|2021-08-20 15:50:10|35.98|35.98|35.96|35.96|35.98|35.98|35.96|35.96|0
1629474620000|2021-08-20 15:50:20|36|36|35.98|35.98|36|36|35.98|35.98|0
1629474630000|2021-08-20 15:50:30|35.95|35.95|35.98|35.98|35.98|35.98|35.95|35.95|0
1629474640000|2021-08-20 15:50:40|35.96|35.96|35.98|35.98|35.98|35.98|35.96|35.96|0
1629474650000|2021-08-20 15:50:50|35.99|35.99|35.98|35.98|35.99|35.99|35.98|35.98|0
1629474660000|2021-08-20 15:51:00|36|36|36|36|36|36|36|36|0
1629474670000|2021-08-20 15:51:10|36.02|36.02|36.03|36.03|36.03|36.03|36.02|36.02|0
1629474680000|2021-08-20 15:51:20|35.99|35.99|35.99|35.99|35.99|35.99|35.99|35.99|0
1629474690000|2021-08-20 15:51:30|36.02|36.02|35.98|35.98|36.02|36.02|35.98|35.98|0
1629474710000|2021-08-20 15:51:50|36.01|36.01|36.01|36.01|36.01|36.01|36.01|36.01|0
1629474720000|2021-08-20 15:52:00|35.98|35.98|35.96|35.96|35.98|35.98|35.96|35.96|0
1629474730000|2021-08-20 15:52:10|35.98|35.98|35.98|35.98|35.98|35.98|35.98|35.98|0
1629474740000|2021-08-20 15:52:20|35.97|35.97|35.95|35.95|35.97|35.97|35.95|35.95|0
1629474750000|2021-08-20 15:52:30|35.98|35.98|36|36|36|36|35.98|35.98|0
1629474760000|2021-08-20 15:52:40|35.97|35.97|35.97|35.97|35.97|35.97|35.97|35.97|0
1629474770000|2021-08-20 15:52:50|35.98|35.98|35.98|35.98|35.98|35.98|35.98|35.98|0
1629474780000|2021-08-20 15:53:00|35.97|35.97|35.96|35.96|35.97|35.97|35.96|35.96|0
1629474790000|2021-08-20 15:53:10|35.95|35.95|35.95|35.95|35.95|35.95|35.95|35.95|0
1629474800000|2021-08-20 15:53:20|35.93|35.93|35.93|35.93|35.93|35.93|35.93|35.93|0
1629474810000|2021-08-20 15:53:30|35.91|35.91|35.84|35.84|35.91|35.91|35.84|35.84|0
1629474820000|2021-08-20 15:53:40|35.83|35.83|35.77|35.77|35.83|35.83|35.77|35.77|0
1629474830000|2021-08-20 15:53:50|35.75|35.75|35.75|35.75|35.75|35.75|35.75|35.75|0
1629474840000|2021-08-20 15:54:00|35.78|35.78|35.76|35.76|35.78|35.78|35.76|35.76|0
1629474850000|2021-08-20 15:54:10|35.8|35.8|35.82|35.82|35.82|35.82|35.8|35.8|0
1629474860000|2021-08-20 15:54:20|35.81|35.81|35.81|35.81|35.81|35.81|35.81|35.81|0
1629474870000|2021-08-20 15:54:30|35.77|35.77|35.71|35.71|35.77|35.77|35.71|35.71|0
1629474880000|2021-08-20 15:54:40|35.72|35.72|35.7|35.7|35.72|35.72|35.7|35.7|0
1629474890000|2021-08-20 15:54:50|35.71|35.71|35.68|35.68|35.71|35.71|35.68|35.68|0
1629474900000|2021-08-20 15:55:00|35.7|35.7|35.69|35.69|35.7|35.7|35.69|35.69|0
1629474910000|2021-08-20 15:55:10|35.7|35.7|35.75|35.75|35.75|35.75|35.7|35.7|0
1629474920000|2021-08-20 15:55:20|35.74|35.74|35.74|35.74|35.74|35.74|35.74|35.74|0
1629474930000|2021-08-20 15:55:30|35.69|35.69|35.75|35.75|35.75|35.75|35.69|35.69|0
1629474940000|2021-08-20 15:55:40|35.73|35.73|35.71|35.71|35.73|35.73|35.71|35.71|0
1629474950000|2021-08-20 15:55:50|35.74|35.74|35.75|35.75|35.75|35.75|35.74|35.74|0
1629474960000|2021-08-20 15:56:00|35.76|35.76|35.73|35.73|35.76|35.76|35.73|35.73|0
1629474970000|2021-08-20 15:56:10|35.72|35.72|35.75|35.75|35.75|35.75|35.72|35.72|0
1629474980000|2021-08-20 15:56:20|35.74|35.74|35.75|35.75|35.75|35.75|35.74|35.74|0
1629474990000|2021-08-20 15:56:30|35.74|35.74|35.75|35.75|35.75|35.75|35.74|35.74|0
1629475000000|2021-08-20 15:56:40|35.74|35.74|35.74|35.74|35.74|35.74|35.74|35.74|0
1629475010000|2021-08-20 15:56:50|35.71|35.71|35.73|35.73|35.73|35.73|35.71|35.71|0
1629475020000|2021-08-20 15:57:00|35.7|35.7|35.61|35.61|35.7|35.7|35.61|35.61|0
1629475030000|2021-08-20 15:57:10|35.6|35.6|35.65|35.65|35.65|35.65|35.6|35.6|0
1629475040000|2021-08-20 15:57:20|35.61|35.61|35.6|35.6|35.61|35.61|35.6|35.6|0
1629475050000|2021-08-20 15:57:30|35.53|35.53|35.56|35.56|35.56|35.56|35.53|35.53|0
1629475060000|2021-08-20 15:57:40|35.6|35.6|35.52|35.52|35.6|35.6|35.52|35.52|0
1629475070000|2021-08-20 15:57:50|35.56|35.56|35.52|35.52|35.56|35.56|35.52|35.52|0
1629475080000|2021-08-20 15:58:00|35.53|35.53|35.56|35.56|35.56|35.56|35.53|35.53|0
1629475090000|2021-08-20 15:58:10|35.55|35.55|35.55|35.55|35.55|35.55|35.55|35.55|0
1629475100000|2021-08-20 15:58:20|35.57|35.57|35.57|35.57|35.57|35.57|35.57|35.57|0
1629475110000|2021-08-20 15:58:30|35.58|35.58|35.6|35.6|35.6|35.6|35.58|35.58|0
1629475120000|2021-08-20 15:58:40|35.56|35.56|35.56|35.56|35.56|35.56|35.56|35.56|0
1629475130000|2021-08-20 15:58:50|35.59|35.59|35.52|35.52|35.59|35.59|35.52|35.52|0
1629475140000|2021-08-20 15:59:00|35.53|35.53|35.55|35.55|35.55|35.55|35.53|35.53|0
1629475150000|2021-08-20 15:59:10|35.52|35.52|35.56|35.56|35.56|35.56|35.52|35.52|0
1629475170000|2021-08-20 15:59:30|35.55|35.55|35.55|35.55|35.55|35.55|35.55|35.55|0
1629475180000|2021-08-20 15:59:40|35.56|35.56|35.56|35.56|35.56|35.56|35.56|35.56|0
1629475190000|2021-08-20 15:59:50|35.58|35.58|35.55|35.55|35.58|35.58|35.55|35.55|0
1629475200000|2021-08-20 16:00:00|35.52|35.52|35.53|35.53|35.53|35.53|35.52|35.52|0
1629475210000|2021-08-20 16:00:10|35.52|35.52|35.52|35.52|35.52|35.52|35.52|35.52|0
1629475240000|2021-08-20 16:00:40|35.5|35.5|35.5|35.5|35.5|35.5|35.5|35.5|0
1629475250000|2021-08-20 16:00:50|35.47|35.47|35.5|35.5|35.5|35.5|35.47|35.47|0
1629475260000|2021-08-20 16:01:00|35.56|35.56|35.54|35.54|35.56|35.56|35.54|35.54|0
1629475270000|2021-08-20 16:01:10|35.55|35.55|35.52|35.52|35.55|35.55|35.52|35.52|0
1629475280000|2021-08-20 16:01:20|35.5|35.5|35.53|35.53|35.53|35.53|35.5|35.5|0
1629475290000|2021-08-20 16:01:30|35.54|35.54|35.52|35.52|35.54|35.54|35.52|35.52|0
1629475300000|2021-08-20 16:01:40|35.54|35.54|35.54|35.54|35.54|35.54|35.54|35.54|0
1629475310000|2021-08-20 16:01:50|35.57|35.57|35.55|35.55|35.57|35.57|35.55|35.55|0
1629475320000|2021-08-20 16:02:00|35.56|35.56|35.59|35.59|35.59|35.59|35.56|35.56|0
1629475330000|2021-08-20 16:02:10|35.67|35.67|35.66|35.66|35.67|35.67|35.66|35.66|0
1629475340000|2021-08-20 16:02:20|35.67|35.67|35.65|35.65|35.67|35.67|35.65|35.65|0
1629475350000|2021-08-20 16:02:30|35.68|35.68|35.65|35.65|35.68|35.68|35.65|35.65|0
1629475360000|2021-08-20 16:02:40|35.63|35.63|35.63|35.63|35.63|35.63|35.63|35.63|0
1629475370000|2021-08-20 16:02:50|35.59|35.59|35.59|35.59|35.59|35.59|35.59|35.59|0
1629475380000|2021-08-20 16:03:00|35.63|35.63|35.62|35.62|35.63|35.63|35.62|35.62|0
1629475390000|2021-08-20 16:03:10|35.56|35.56|35.57|35.57|35.57|35.57|35.56|35.56|0
1629475400000|2021-08-20 16:03:20|35.61|35.61|35.61|35.61|35.61|35.61|35.61|35.61|0
1629475410000|2021-08-20 16:03:30|35.59|35.59|35.61|35.61|35.61|35.61|35.59|35.59|0
1629475420000|2021-08-20 16:03:40|35.62|35.62|35.6|35.6|35.62|35.62|35.6|35.6|0
1629475430000|2021-08-20 16:03:50|35.59|35.59|35.6|35.6|35.6|35.6|35.59|35.59|0
1629475440000|2021-08-20 16:04:00|35.64|35.64|35.65|35.65|35.65|35.65|35.64|35.64|0
1629475450000|2021-08-20 16:04:10|35.66|35.66|35.68|35.68|35.68|35.68|35.66|35.66|0
1629475460000|2021-08-20 16:04:20|35.67|35.67|35.7|35.7|35.7|35.7|35.67|35.67|0
1629475480000|2021-08-20 16:04:40|35.76|35.76|35.71|35.71|35.76|35.76|35.71|35.71|0
1629475490000|2021-08-20 16:04:50|35.77|35.77|35.75|35.75|35.77|35.77|35.75|35.75|0
1629475500000|2021-08-20 16:05:00|35.77|35.77|35.77|35.77|35.77|35.77|35.77|35.77|0
1629475510000|2021-08-20 16:05:10|35.78|35.78|35.79|35.79|35.79|35.79|35.78|35.78|0
1629475520000|2021-08-20 16:05:20|35.76|35.76|35.77|35.77|35.77|35.77|35.76|35.76|0
1629475530000|2021-08-20 16:05:30|35.79|35.79|35.78|35.78|35.79|35.79|35.78|35.78|0
1629475540000|2021-08-20 16:05:40|35.8|35.8|35.81|35.81|35.81|35.81|35.8|35.8|0
1629475550000|2021-08-20 16:05:50|35.8|35.8|35.79|35.79|35.8|35.8|35.79|35.79|0
1629475560000|2021-08-20 16:06:00|35.78|35.78|35.81|35.81|35.81|35.81|35.78|35.78|0
1629475570000|2021-08-20 16:06:10|35.79|35.79|35.77|35.77|35.79|35.79|35.77|35.77|0
1629475580000|2021-08-20 16:06:20|35.71|35.71|35.71|35.71|35.71|35.71|35.71|35.71|0
1629475590000|2021-08-20 16:06:30|35.73|35.73|35.73|35.73|35.73|35.73|35.73|35.73|0
1629475600000|2021-08-20 16:06:40|35.72|35.72|35.72|35.72|35.72|35.72|35.72|35.72|0
1629475610000|2021-08-20 16:06:50|35.67|35.67|35.68|35.68|35.68|35.68|35.67|35.67|0
1629475620000|2021-08-20 16:07:00|35.72|35.72|35.72|35.72|35.72|35.72|35.72|35.72|0
1629475630000|2021-08-20 16:07:10|35.68|35.68|35.7|35.7|35.7|35.7|35.68|35.68|0
1629475640000|2021-08-20 16:07:20|35.68|35.68|35.68|35.68|35.68|35.68|35.68|35.68|0
1629475650000|2021-08-20 16:07:30|35.69|35.69|35.64|35.64|35.69|35.69|35.64|35.64|0
1629475660000|2021-08-20 16:07:40|35.67|35.67|35.66|35.66|35.67|35.67|35.66|35.66|0
1629475670000|2021-08-20 16:07:50|35.68|35.68|35.68|35.68|35.68|35.68|35.68|35.68|0
1629475690000|2021-08-20 16:08:10|35.66|35.66|35.68|35.68|35.68|35.68|35.66|35.66|0
1629475700000|2021-08-20 16:08:20|35.7|35.7|35.7|35.7|35.7|35.7|35.7|35.7|0
1629475710000|2021-08-20 16:08:30|35.68|35.68|35.71|35.71|35.71|35.71|35.68|35.68|0
1629475720000|2021-08-20 16:08:40|35.7|35.7|35.7|35.7|35.7|35.7|35.7|35.7|0
1629475730000|2021-08-20 16:08:50|35.71|35.71|35.71|35.71|35.71|35.71|35.71|35.71|0
1629475740000|2021-08-20 16:09:00|35.68|35.68|35.74|35.74|35.74|35.74|35.68|35.68|0
1629475760000|2021-08-20 16:09:20|35.73|35.73|35.69|35.69|35.73|35.73|35.69|35.69|0
1629475770000|2021-08-20 16:09:30|35.71|35.71|35.7|35.7|35.71|35.71|35.7|35.7|0
1629475780000|2021-08-20 16:09:40|35.68|35.68|35.71|35.71|35.71|35.71|35.68|35.68|0
1629475790000|2021-08-20 16:09:50|35.68|35.68|35.68|35.68|35.68|35.68|35.68|35.68|0
1629475800000|2021-08-20 16:10:00|35.7|35.7|35.68|35.68|35.7|35.7|35.68|35.68|0
1629475810000|2021-08-20 16:10:10|35.71|35.71|35.71|35.71|35.71|35.71|35.71|35.71|0
1629475820000|2021-08-20 16:10:20|35.7|35.7|35.7|35.7|35.7|35.7|35.7|35.7|0
1629475830000|2021-08-20 16:10:30|35.71|35.71|35.71|35.71|35.71|35.71|35.71|35.71|0
1629475840000|2021-08-20 16:10:40|35.68|35.68|35.69|35.69|35.69|35.69|35.68|35.68|0
1629475850000|2021-08-20 16:10:50|35.73|35.73|35.73|35.73|35.73|35.73|35.73|35.73|0
1629475860000|2021-08-20 16:11:00|35.72|35.72|35.7|35.7|35.72|35.72|35.7|35.7|0
1629475880000|2021-08-20 16:11:20|35.69|35.69|35.71|35.71|35.71|35.71|35.69|35.69|0
1629475890000|2021-08-20 16:11:30|35.72|35.72|35.69|35.69|35.72|35.72|35.69|35.69|0
1629475900000|2021-08-20 16:11:40|35.7|35.7|35.7|35.7|35.7|35.7|35.7|35.7|0
1629475910000|2021-08-20 16:11:50|35.72|35.72|35.71|35.71|35.72|35.72|35.71|35.71|0
1629475920000|2021-08-20 16:12:00|35.72|35.72|35.72|35.72|35.72|35.72|35.72|35.72|0
1629475930000|2021-08-20 16:12:10|35.71|35.71|35.73|35.73|35.73|35.73|35.71|35.71|0
1629475940000|2021-08-20 16:12:20|35.72|35.72|35.7|35.7|35.72|35.72|35.7|35.7|0
1629475950000|2021-08-20 16:12:30|35.69|35.69|35.68|35.68|35.69|35.69|35.68|35.68|0
1629475960000|2021-08-20 16:12:40|35.7|35.7|35.7|35.7|35.7|35.7|35.7|35.7|0
1629475970000|2021-08-20 16:12:50|35.69|35.69|35.68|35.68|35.69|35.69|35.68|35.68|0
1629476000000|2021-08-20 16:13:20|35.67|35.67|35.68|35.68|35.68|35.68|35.67|35.67|0
1629476010000|2021-08-20 16:13:30|35.69|35.69|35.69|35.69|35.69|35.69|35.69|35.69|0
1629476030000|2021-08-20 16:13:50|35.7|35.7|35.7|35.7|35.7|35.7|35.7|35.7|0
1629476060000|2021-08-20 16:14:20|35.71|35.71|35.71|35.71|35.71|35.71|35.71|35.71|0
1629476070000|2021-08-20 16:14:30|35.7|35.7|35.7|35.7|35.7|35.7|35.7|35.7|0
1629476080000|2021-08-20 16:14:40|35.71|35.71|35.75|35.75|35.75|35.75|35.71|35.71|0
1629476090000|2021-08-20 16:14:50|35.77|35.77|35.75|35.75|35.77|35.77|35.75|35.75|0
1629476100000|2021-08-20 16:15:00|35.74|35.74|35.74|35.74|35.74|35.74|35.74|35.74|0
1629476110000|2021-08-20 16:15:10|35.73|35.73|35.74|35.74|35.74|35.74|35.73|35.73|0
1629476120000|2021-08-20 16:15:20|35.73|35.73|35.76|35.76|35.76|35.76|35.73|35.73|0
1629476130000|2021-08-20 16:15:30|35.77|35.77|35.76|35.76|35.77|35.77|35.76|35.76|0
1629476140000|2021-08-20 16:15:40|35.75|35.75|35.76|35.76|35.76|35.76|35.75|35.75|0
1629476150000|2021-08-20 16:15:50|35.78|35.78|35.74|35.74|35.78|35.78|35.74|35.74|0
1629476160000|2021-08-20 16:16:00|35.78|35.78|35.78|35.78|35.78|35.78|35.78|35.78|0
1629476170000|2021-08-20 16:16:10|35.81|35.81|35.81|35.81|35.81|35.81|35.81|35.81|0
1629476180000|2021-08-20 16:16:20|35.79|35.79|35.82|35.82|35.82|35.82|35.79|35.79|0
1629476190000|2021-08-20 16:16:30|35.81|35.81|35.81|35.81|35.81|35.81|35.81|35.81|0
1629476200000|2021-08-20 16:16:40|35.82|35.82|35.86|35.86|35.86|35.86|35.82|35.82|0
1629476210000|2021-08-20 16:16:50|35.85|35.85|35.88|35.88|35.88|35.88|35.85|35.85|0
1629476220000|2021-08-20 16:17:00|35.89|35.89|35.92|35.92|35.92|35.92|35.89|35.89|0
1629476230000|2021-08-20 16:17:10|35.89|35.89|35.92|35.92|35.92|35.92|35.89|35.89|0
1629476240000|2021-08-20 16:17:20|35.91|35.91|35.92|35.92|35.92|35.92|35.91|35.91|0
1629476250000|2021-08-20 16:17:30|35.93|35.93|35.92|35.92|35.93|35.93|35.92|35.92|0
1629476260000|2021-08-20 16:17:40|35.9|35.9|35.91|35.91|35.91|35.91|35.9|35.9|0
1629476270000|2021-08-20 16:17:50|35.9|35.9|35.91|35.91|35.91|35.91|35.9|35.9|0
1629476280000|2021-08-20 16:18:00|35.92|35.92|35.93|35.93|35.93|35.93|35.92|35.92|0
1629476290000|2021-08-20 16:18:10|35.92|35.92|35.89|35.89|35.92|35.92|35.89|35.89|0
1629476300000|2021-08-20 16:18:20|35.85|35.85|35.88|35.88|35.88|35.88|35.85|35.85|0
1629476310000|2021-08-20 16:18:30|35.96|35.96|35.96|35.96|35.96|35.96|35.96|35.96|0
1629476320000|2021-08-20 16:18:40|35.94|35.94|35.96|35.96|35.96|35.96|35.94|35.94|0
1629476330000|2021-08-20 16:18:50|35.88|35.88|35.92|35.92|35.92|35.92|35.88|35.88|0
1629476350000|2021-08-20 16:19:10|35.91|35.91|35.91|35.91|35.91|35.91|35.91|35.91|0
1629476360000|2021-08-20 16:19:20|35.88|35.88|35.85|35.85|35.88|35.88|35.85|35.85|0
1629476370000|2021-08-20 16:19:30|35.91|35.91|35.85|35.85|35.91|35.91|35.85|35.85|0
1629476380000|2021-08-20 16:19:40|35.9|35.9|35.87|35.87|35.9|35.9|35.87|35.87|0
1629476390000|2021-08-20 16:19:50|35.89|35.89|35.88|35.88|35.89|35.89|35.88|35.88|0
1629476400000|2021-08-20 16:20:00|35.85|35.85|35.82|35.82|35.85|35.85|35.82|35.82|0
1629476410000|2021-08-20 16:20:10|35.81|35.81|35.81|35.81|35.81|35.81|35.81|35.81|0
1629476420000|2021-08-20 16:20:20|35.77|35.77|35.77|35.77|35.77|35.77|35.77|35.77|0
1629476430000|2021-08-20 16:20:30|35.78|35.78|35.78|35.78|35.78|35.78|35.78|35.78|0
1629476450000|2021-08-20 16:20:50|35.77|35.77|35.78|35.78|35.78|35.78|35.77|35.77|0
1629476460000|2021-08-20 16:21:00|35.77|35.77|35.77|35.77|35.77|35.77|35.77|35.77|0
1629476470000|2021-08-20 16:21:10|35.78|35.78|35.83|35.83|35.83|35.83|35.78|35.78|0
1629476480000|2021-08-20 16:21:20|35.84|35.84|35.84|35.84|35.84|35.84|35.84|35.84|0
1629476490000|2021-08-20 16:21:30|35.79|35.79|35.79|35.79|35.79|35.79|35.79|35.79|0
1629476500000|2021-08-20 16:21:40|35.77|35.77|35.77|35.77|35.77|35.77|35.77|35.77|0
1629476510000|2021-08-20 16:21:50|35.81|35.81|35.81|35.81|35.81|35.81|35.81|35.81|0
1629476520000|2021-08-20 16:22:00|35.78|35.78|35.8|35.8|35.8|35.8|35.78|35.78|0
1629476530000|2021-08-20 16:22:10|35.81|35.81|35.82|35.82|35.82|35.82|35.81|35.81|0
1629476540000|2021-08-20 16:22:20|35.81|35.81|35.85|35.85|35.85|35.85|35.81|35.81|0
1629476560000|2021-08-20 16:22:40|35.84|35.84|35.83|35.83|35.84|35.84|35.83|35.83|0
1629476570000|2021-08-20 16:22:50|35.85|35.85|35.83|35.83|35.85|35.85|35.83|35.83|0
1629476580000|2021-08-20 16:23:00|35.84|35.84|35.85|35.85|35.85|35.85|35.84|35.84|0
1629476590000|2021-08-20 16:23:10|35.87|35.87|35.85|35.85|35.87|35.87|35.85|35.85|0
1629476600000|2021-08-20 16:23:20|35.84|35.84|35.86|35.86|35.86|35.86|35.84|35.84|0
1629476610000|2021-08-20 16:23:30|35.88|35.88|35.88|35.88|35.88|35.88|35.88|35.88|0
1629476620000|2021-08-20 16:23:40|35.87|35.87|35.85|35.85|35.87|35.87|35.85|35.85|0
1629476630000|2021-08-20 16:23:50|35.88|35.88|35.9|35.9|35.9|35.9|35.88|35.88|0
1629476640000|2021-08-20 16:24:00|35.92|35.92|35.9|35.9|35.92|35.92|35.9|35.9|0
1629476650000|2021-08-20 16:24:10|35.94|35.94|35.96|35.96|35.96|35.96|35.94|35.94|0
1629476660000|2021-08-20 16:24:20|35.98|35.98|35.98|35.98|35.98|35.98|35.98|35.98|0
1629476670000|2021-08-20 16:24:30|35.96|35.96|35.96|35.96|35.96|35.96|35.96|35.96|0
1629476680000|2021-08-20 16:24:40|35.93|35.93|35.93|35.93|35.93|35.93|35.93|35.93|0
1629476690000|2021-08-20 16:24:50|35.88|35.88|35.89|35.89|35.89|35.89|35.88|35.88|0
1629476700000|2021-08-20 16:25:00|35.91|35.91|35.9|35.9|35.91|35.91|35.9|35.9|0
1629476710000|2021-08-20 16:25:10|35.91|35.91|35.93|35.93|35.93|35.93|35.91|35.91|0
1629476720000|2021-08-20 16:25:20|35.92|35.92|35.92|35.92|35.92|35.92|35.92|35.92|0
1629476730000|2021-08-20 16:25:30|35.93|35.93|35.94|35.94|35.94|35.94|35.93|35.93|0
1629476740000|2021-08-20 16:25:40|35.93|35.93|35.93|35.93|35.93|35.93|35.93|35.93|0
1629476750000|2021-08-20 16:25:50|35.96|35.96|35.96|35.96|35.96|35.96|35.96|35.96|0
1629476760000|2021-08-20 16:26:00|35.98|35.98|35.98|35.98|35.98|35.98|35.98|35.98|0
1629476770000|2021-08-20 16:26:10|36.01|36.01|36.01|36.01|36.01|36.01|36.01|36.01|0
1629476780000|2021-08-20 16:26:20|35.99|35.99|35.98|35.98|35.99|35.99|35.98|35.98|0
1629476790000|2021-08-20 16:26:30|35.99|35.99|35.96|35.96|35.99|35.99|35.96|35.96|0
1629476800000|2021-08-20 16:26:40|35.93|35.93|35.93|35.93|35.93|35.93|35.93|35.93|0
1629476810000|2021-08-20 16:26:50|35.94|35.94|35.94|35.94|35.94|35.94|35.94|35.94|0
1629476820000|2021-08-20 16:27:00|35.96|35.96|35.95|35.95|35.96|35.96|35.95|35.95|0
1629476830000|2021-08-20 16:27:10|35.98|35.98|35.98|35.98|35.98|35.98|35.98|35.98|0
1629476850000|2021-08-20 16:27:30|35.95|35.95|35.97|35.97|35.97|35.97|35.95|35.95|0
1629476860000|2021-08-20 16:27:40|35.95|35.95|35.95|35.95|35.95|35.95|35.95|35.95|0
1629476870000|2021-08-20 16:27:50|35.98|35.98|35.98|35.98|35.98|35.98|35.98|35.98|0
1629476880000|2021-08-20 16:28:00|36|36|35.97|35.97|36|36|35.97|35.97|0
1629476890000|2021-08-20 16:28:10|35.98|35.98|35.98|35.98|35.98|35.98|35.98|35.98|0
1629476900000|2021-08-20 16:28:20|36|36|36|36|36|36|36|36|0
1629476920000|2021-08-20 16:28:40|35.99|35.99|35.99|35.99|35.99|35.99|35.99|35.99|0
1629476930000|2021-08-20 16:28:50|36|36|36|36|36|36|36|36|0
1629476940000|2021-08-20 16:29:00|35.99|35.99|36.01|36.01|36.01|36.01|35.99|35.99|0
1629476950000|2021-08-20 16:29:10|36|36|35.99|35.99|36|36|35.99|35.99|0
1629476960000|2021-08-20 16:29:20|35.98|35.98|35.98|35.98|35.98|35.98|35.98|35.98|0
1629476970000|2021-08-20 16:29:30|35.93|35.93|35.93|35.93|35.93|35.93|35.93|35.93|0
1629476980000|2021-08-20 16:29:40|35.92|35.92|35.92|35.92|35.92|35.92|35.92|35.92|0
1629476990000|2021-08-20 16:29:50|35.96|35.96|35.94|35.94|35.96|35.96|35.94|35.94|0
1629477000000|2021-08-20 16:30:00|35.98|35.98|35.98|35.98|35.98|35.98|35.98|35.98|0
1629477010000|2021-08-20 16:30:10|35.97|35.97|35.98|35.98|35.98|35.98|35.97|35.97|0
1629477020000|2021-08-20 16:30:20|35.96|35.96|35.96|35.96|35.96|35.96|35.96|35.96|0
1629477030000|2021-08-20 16:30:30|35.98|35.98|35.98|35.98|35.98|35.98|35.98|35.98|0
1629477040000|2021-08-20 16:30:40|35.96|35.96|35.96|35.96|35.96|35.96|35.96|35.96|0
1629477050000|2021-08-20 16:30:50|35.98|35.98|35.98|35.98|35.98|35.98|35.98|35.98|0
1629477070000|2021-08-20 16:31:10|35.96|35.96|35.97|35.97|35.97|35.97|35.96|35.96|0
1629477080000|2021-08-20 16:31:20|35.98|35.98|35.98|35.98|35.98|35.98|35.98|35.98|0
1629477090000|2021-08-20 16:31:30|35.97|35.97|35.98|35.98|35.98|35.98|35.97|35.97|0
1629477100000|2021-08-20 16:31:40|35.97|35.97|35.99|35.99|35.99|35.99|35.97|35.97|0
1629477110000|2021-08-20 16:31:50|35.98|35.98|35.98|35.98|35.98|35.98|35.98|35.98|0
1629477120000|2021-08-20 16:32:00|35.95|35.95|35.96|35.96|35.96|35.96|35.95|35.95|0
1629477140000|2021-08-20 16:32:20|35.95|35.95|35.95|35.95|35.95|35.95|35.95|35.95|0
1629477150000|2021-08-20 16:32:30|35.93|35.93|35.93|35.93|35.93|35.93|35.93|35.93|0
1629477160000|2021-08-20 16:32:40|35.94|35.94|35.93|35.93|35.94|35.94|35.93|35.93|0
1629477170000|2021-08-20 16:32:50|35.94|35.94|35.94|35.94|35.94|35.94|35.94|35.94|0
1629477180000|2021-08-20 16:33:00|35.93|35.93|35.91|35.91|35.93|35.93|35.91|35.91|0
1629477190000|2021-08-20 16:33:10|35.9|35.9|35.9|35.9|35.9|35.9|35.9|35.9|0
1629477210000|2021-08-20 16:33:30|35.92|35.92|35.92|35.92|35.92|35.92|35.92|35.92|0
1629477220000|2021-08-20 16:33:40|35.88|35.88|35.92|35.92|35.92|35.92|35.88|35.88|0
1629477230000|2021-08-20 16:33:50|35.88|35.88|35.88|35.88|35.88|35.88|35.88|35.88|0
1629477240000|2021-08-20 16:34:00|35.91|35.91|35.91|35.91|35.91|35.91|35.91|35.91|0
1629477250000|2021-08-20 16:34:10|35.89|35.89|35.91|35.91|35.91|35.91|35.89|35.89|0
1629477260000|2021-08-20 16:34:20|35.9|35.9|35.89|35.89|35.9|35.9|35.89|35.89|0
1629477270000|2021-08-20 16:34:30|35.88|35.88|35.87|35.87|35.88|35.88|35.87|35.87|0
1629477280000|2021-08-20 16:34:40|35.85|35.85|35.85|35.85|35.85|35.85|35.85|35.85|0
1629477290000|2021-08-20 16:34:50|35.88|35.88|35.91|35.91|35.91|35.91|35.88|35.88|0
1629477300000|2021-08-20 16:35:00|35.9|35.9|35.92|35.92|35.92|35.92|35.9|35.9|0
1629477310000|2021-08-20 16:35:10|35.93|35.93|35.91|35.91|35.93|35.93|35.91|35.91|0
1629477320000|2021-08-20 16:35:20|35.92|35.92|35.95|35.95|35.95|35.95|35.92|35.92|0
1629477330000|2021-08-20 16:35:30|35.93|35.93|35.95|35.95|35.95|35.95|35.93|35.93|0
1629477340000|2021-08-20 16:35:40|35.93|35.93|35.93|35.93|35.93|35.93|35.93|35.93|0
1629477350000|2021-08-20 16:35:50|35.94|35.94|35.93|35.93|35.94|35.94|35.93|35.93|0
1629477360000|2021-08-20 16:36:00|35.95|35.95|35.93|35.93|35.95|35.95|35.93|35.93|0
1629477370000|2021-08-20 16:36:10|35.96|35.96|35.96|35.96|35.96|35.96|35.96|35.96|0
1629477380000|2021-08-20 16:36:20|35.93|35.93|35.93|35.93|35.93|35.93|35.93|35.93|0
1629477390000|2021-08-20 16:36:30|35.96|35.96|35.96|35.96|35.96|35.96|35.96|35.96|0
1629477400000|2021-08-20 16:36:40|35.95|35.95|35.95|35.95|35.95|35.95|35.95|35.95|0
1629477410000|2021-08-20 16:36:50|35.96|35.96|35.99|35.99|35.99|35.99|35.96|35.96|0
1629477420000|2021-08-20 16:37:00|35.97|35.97|35.97|35.97|35.97|35.97|35.97|35.97|0
1629477430000|2021-08-20 16:37:10|35.96|35.96|35.96|35.96|35.96|35.96|35.96|35.96|0
1629477440000|2021-08-20 16:37:20|35.97|35.97|35.99|35.99|35.99|35.99|35.97|35.97|0
1629477460000|2021-08-20 16:37:40|36.02|36.02|36.03|36.03|36.03|36.03|36.02|36.02|0
1629477470000|2021-08-20 16:37:50|36.02|36.02|36|36|36.02|36.02|36|36|0
1629477480000|2021-08-20 16:38:00|36.04|36.04|36.07|36.07|36.07|36.07|36.04|36.04|0
1629477500000|2021-08-20 16:38:20|36.08|36.08|36.08|36.08|36.08|36.08|36.08|36.08|0
1629477510000|2021-08-20 16:38:30|36.13|36.13|36.14|36.14|36.14|36.14|36.13|36.13|0
1629477530000|2021-08-20 16:38:50|36.16|36.16|36.14|36.14|36.16|36.16|36.14|36.14|0
1629477540000|2021-08-20 16:39:00|36.13|36.13|36.18|36.18|36.18|36.18|36.13|36.13|0
1629477550000|2021-08-20 16:39:10|36.22|36.22|36.22|36.22|36.22|36.22|36.22|36.22|0
1629477560000|2021-08-20 16:39:20|36.18|36.18|36.18|36.18|36.18|36.18|36.18|36.18|0
1629477580000|2021-08-20 16:39:40|36.13|36.13|36.17|36.17|36.17|36.17|36.13|36.13|0
1629477590000|2021-08-20 16:39:50|36.16|36.16|36.13|36.13|36.16|36.16|36.13|36.13|0
1629477600000|2021-08-20 16:40:00|36.1|36.1|36.13|36.13|36.13|36.13|36.1|36.1|0
1629477610000|2021-08-20 16:40:10|36.11|36.11|36.1|36.1|36.11|36.11|36.1|36.1|0
1629477620000|2021-08-20 16:40:20|36.12|36.12|36.12|36.12|36.12|36.12|36.12|36.12|0
1629477630000|2021-08-20 16:40:30|36.11|36.11|36.11|36.11|36.11|36.11|36.11|36.11|0
1629477640000|2021-08-20 16:40:40|36.12|36.12|36.09|36.09|36.12|36.12|36.09|36.09|0
1629477680000|2021-08-20 16:41:20|36.1|36.1|36.09|36.09|36.1|36.1|36.09|36.09|0
1629477690000|2021-08-20 16:41:30|36.08|36.08|36.09|36.09|36.09|36.09|36.08|36.08|0
1629477710000|2021-08-20 16:41:50|36.1|36.1|36.09|36.09|36.1|36.1|36.09|36.09|0
1629477730000|2021-08-20 16:42:10|36.1|36.1|36.1|36.1|36.1|36.1|36.1|36.1|0
1629477740000|2021-08-20 16:42:20|36.09|36.09|36.09|36.09|36.09|36.09|36.09|36.09|0
1629477750000|2021-08-20 16:42:30|36.08|36.08|36.08|36.08|36.08|36.08|36.08|36.08|0
1629477760000|2021-08-20 16:42:40|36.11|36.11|36.11|36.11|36.11|36.11|36.11|36.11|0
1629477770000|2021-08-20 16:42:50|36.13|36.13|36.09|36.09|36.13|36.13|36.09|36.09|0
1629477780000|2021-08-20 16:43:00|36.16|36.16|36.16|36.16|36.16|36.16|36.16|36.16|0
1629477790000|2021-08-20 16:43:10|36.19|36.19|36.16|36.16|36.19|36.19|36.16|36.16|0
1629477800000|2021-08-20 16:43:20|36.21|36.21|36.21|36.21|36.21|36.21|36.21|36.21|0
1629477810000|2021-08-20 16:43:30|36.24|36.24|36.24|36.24|36.24|36.24|36.24|36.24|0
1629477820000|2021-08-20 16:43:40|36.25|36.25|36.25|36.25|36.25|36.25|36.25|36.25|0
1629477830000|2021-08-20 16:43:50|36.27|36.27|36.27|36.27|36.27|36.27|36.27|36.27|0
1629477840000|2021-08-20 16:44:00|36.24|36.24|36.29|36.29|36.29|36.29|36.24|36.24|0
1629477850000|2021-08-20 16:44:10|36.32|36.32|36.31|36.31|36.32|36.32|36.31|36.31|0
1629477860000|2021-08-20 16:44:20|36.32|36.32|36.32|36.32|36.32|36.32|36.32|36.32|0
1629477870000|2021-08-20 16:44:30|36.33|36.33|36.34|36.34|36.34|36.34|36.33|36.33|0
1629477880000|2021-08-20 16:44:40|36.35|36.35|36.32|36.32|36.35|36.35|36.32|36.32|0
1629477890000|2021-08-20 16:44:50|36.35|36.35|36.34|36.34|36.35|36.35|36.34|36.34|0
1629477900000|2021-08-20 16:45:00|36.2|36.2|36.27|36.27|36.27|36.27|36.2|36.2|0
1629477910000|2021-08-20 16:45:10|36.29|36.29|36.29|36.29|36.29|36.29|36.29|36.29|0
1629477920000|2021-08-20 16:45:20|36.3|36.3|36.29|36.29|36.3|36.3|36.29|36.29|0
1629477930000|2021-08-20 16:45:30|36.3|36.3|36.29|36.29|36.3|36.3|36.29|36.29|0
1629477940000|2021-08-20 16:45:40|36.32|36.32|36.3|36.3|36.32|36.32|36.3|36.3|0
1629477950000|2021-08-20 16:45:50|36.27|36.27|36.31|36.31|36.31|36.31|36.27|36.27|0
1629477960000|2021-08-20 16:46:00|36.25|36.25|36.25|36.25|36.25|36.25|36.25|36.25|0
1629477970000|2021-08-20 16:46:10|36.26|36.26|36.23|36.23|36.26|36.26|36.23|36.23|0
1629477980000|2021-08-20 16:46:20|36.17|36.17|36.18|36.18|36.18|36.18|36.17|36.17|0
1629477990000|2021-08-20 16:46:30|36.23|36.23|36.25|36.25|36.25|36.25|36.23|36.23|0
1629478000000|2021-08-20 16:46:40|36.26|36.26|36.26|36.26|36.26|36.26|36.26|36.26|0
1629478010000|2021-08-20 16:46:50|36.27|36.27|36.27|36.27|36.27|36.27|36.27|36.27|0
1629478020000|2021-08-20 16:47:00|36.26|36.26|36.26|36.26|36.26|36.26|36.26|36.26|0
1629478030000|2021-08-20 16:47:10|36.3|36.3|36.3|36.3|36.3|36.3|36.3|36.3|0
1629478040000|2021-08-20 16:47:20|36.28|36.28|36.3|36.3|36.3|36.3|36.28|36.28|0
1629478050000|2021-08-20 16:47:30|36.31|36.31|36.27|36.27|36.31|36.31|36.27|36.27|0
1629478060000|2021-08-20 16:47:40|36.3|36.3|36.29|36.29|36.3|36.3|36.29|36.29|0
1629478070000|2021-08-20 16:47:50|36.27|36.27|36.27|36.27|36.27|36.27|36.27|36.27|0
1629478080000|2021-08-20 16:48:00|36.28|36.28|36.3|36.3|36.3|36.3|36.28|36.28|0
1629478090000|2021-08-20 16:48:10|36.27|36.27|36.27|36.27|36.27|36.27|36.27|36.27|0
1629478100000|2021-08-20 16:48:20|36.3|36.3|36.3|36.3|36.3|36.3|36.3|36.3|0
1629478110000|2021-08-20 16:48:30|36.27|36.27|36.27|36.27|36.27|36.27|36.27|36.27|0
1629478120000|2021-08-20 16:48:40|36.3|36.3|36.3|36.3|36.3|36.3|36.3|36.3|0
1629478130000|2021-08-20 16:48:50|36.29|36.29|36.29|36.29|36.29|36.29|36.29|36.29|0
1629478140000|2021-08-20 16:49:00|36.27|36.27|36.2|36.2|36.27|36.27|36.2|36.2|0
1629478150000|2021-08-20 16:49:10|36.29|36.29|36.13|36.13|36.29|36.29|36.13|36.13|0
1629478160000|2021-08-20 16:49:20|36.14|36.14|36.14|36.14|36.14|36.14|36.14|36.14|0
1629478180000|2021-08-20 16:49:40|36.16|36.16|36.15|36.15|36.16|36.16|36.15|36.15|0
1629478190000|2021-08-20 16:49:50|36.16|36.16|36.16|36.16|36.16|36.16|36.16|36.16|0
1629478200000|2021-08-20 16:50:00|36.17|36.17|36.11|36.11|36.17|36.17|36.11|36.11|0
1629478210000|2021-08-20 16:50:10|36.12|36.12|36.11|36.11|36.12|36.12|36.11|36.11|0
1629478220000|2021-08-20 16:50:20|36.12|36.12|36.1|36.1|36.12|36.12|36.1|36.1|0
1629478230000|2021-08-20 16:50:30|36.08|36.08|36.08|36.08|36.08|36.08|36.08|36.08|0
1629478240000|2021-08-20 16:50:40|36.1|36.1|36.11|36.11|36.11|36.11|36.1|36.1|0
1629478250000|2021-08-20 16:50:50|36.19|36.19|36.23|36.23|36.23|36.23|36.19|36.19|0
1629478260000|2021-08-20 16:51:00|36.19|36.19|36.16|36.16|36.19|36.19|36.16|36.16|0
1629478270000|2021-08-20 16:51:10|36.17|36.17|36.21|36.21|36.21|36.21|36.17|36.17|0
1629478280000|2021-08-20 16:51:20|36.22|36.22|36.18|36.18|36.22|36.22|36.18|36.18|0
1629478290000|2021-08-20 16:51:30|36.2|36.2|36.21|36.21|36.21|36.21|36.2|36.2|0
1629478310000|2021-08-20 16:51:50|36.19|36.19|36.19|36.19|36.19|36.19|36.19|36.19|0
1629478320000|2021-08-20 16:52:00|36.22|36.22|36.19|36.19|36.22|36.22|36.19|36.19|0
1629478330000|2021-08-20 16:52:10|36.2|36.2|36.21|36.21|36.21|36.21|36.2|36.2|0
1629478340000|2021-08-20 16:52:20|36.2|36.2|36.19|36.19|36.2|36.2|36.19|36.19|0
1629478350000|2021-08-20 16:52:30|36.2|36.2|36.2|36.2|36.2|36.2|36.2|36.2|0
1629478360000|2021-08-20 16:52:40|36.19|36.19|36.19|36.19|36.19|36.19|36.19|36.19|0
1629478370000|2021-08-20 16:52:50|36.23|36.23|36.21|36.21|36.23|36.23|36.21|36.21|0
1629478380000|2021-08-20 16:53:00|36.26|36.26|36.26|36.26|36.26|36.26|36.26|36.26|0
1629478400000|2021-08-20 16:53:20|36.27|36.27|36.28|36.28|36.28|36.28|36.27|36.27|0
1629478410000|2021-08-20 16:53:30|36.27|36.27|36.28|36.28|36.28|36.28|36.27|36.27|0
1629478420000|2021-08-20 16:53:40|36.27|36.27|36.25|36.25|36.27|36.27|36.25|36.25|0
1629478430000|2021-08-20 16:53:50|36.24|36.24|36.27|36.27|36.27|36.27|36.24|36.24|0
1629478450000|2021-08-20 16:54:10|36.25|36.25|36.24|36.24|36.25|36.25|36.24|36.24|0
1629478460000|2021-08-20 16:54:20|36.26|36.26|36.26|36.26|36.26|36.26|36.26|36.26|0
1629478470000|2021-08-20 16:54:30|36.24|36.24|36.26|36.26|36.26|36.26|36.24|36.24|0
1629478480000|2021-08-20 16:54:40|36.24|36.24|36.24|36.24|36.24|36.24|36.24|36.24|0
1629478490000|2021-08-20 16:54:50|36.23|36.23|36.23|36.23|36.23|36.23|36.23|36.23|0
1629478500000|2021-08-20 16:55:00|36.22|36.22|36.22|36.22|36.22|36.22|36.22|36.22|0
1629478510000|2021-08-20 16:55:10|36.23|36.23|36.25|36.25|36.25|36.25|36.23|36.23|0
1629478520000|2021-08-20 16:55:20|36.23|36.23|36.22|36.22|36.23|36.23|36.22|36.22|0
1629478530000|2021-08-20 16:55:30|36.21|36.21|36.19|36.19|36.21|36.21|36.19|36.19|0
1629478540000|2021-08-20 16:55:40|36.21|36.21|36.16|36.16|36.21|36.21|36.16|36.16|0
1629478550000|2021-08-20 16:55:50|36.18|36.18|36.18|36.18|36.18|36.18|36.18|36.18|0
1629478560000|2021-08-20 16:56:00|36.17|36.17|36.2|36.2|36.2|36.2|36.17|36.17|0
1629478570000|2021-08-20 16:56:10|36.18|36.18|36.18|36.18|36.18|36.18|36.18|36.18|0
1629478580000|2021-08-20 16:56:20|36.19|36.19|36.18|36.18|36.19|36.19|36.18|36.18|0
1629478590000|2021-08-20 16:56:30|36.19|36.19|36.18|36.18|36.19|36.19|36.18|36.18|0
1629478630000|2021-08-20 16:57:10|36.16|36.16|36.16|36.16|36.16|36.16|36.16|36.16|0
1629478650000|2021-08-20 16:57:30|36.11|36.11|36.11|36.11|36.11|36.11|36.11|36.11|0
1629478660000|2021-08-20 16:57:40|36.13|36.13|36.15|36.15|36.15|36.15|36.13|36.13|0
1629478690000|2021-08-20 16:58:10|36.13|36.13|36.13|36.13|36.13|36.13|36.13|36.13|0
1629478700000|2021-08-20 16:58:20|36.11|36.11|36.13|36.13|36.13|36.13|36.11|36.11|0
1629478710000|2021-08-20 16:58:30|36.11|36.11|36.13|36.13|36.13|36.13|36.11|36.11|0
1629478730000|2021-08-20 16:58:50|36.15|36.15|36.15|36.15|36.15|36.15|36.15|36.15|0
1629478740000|2021-08-20 16:59:00|36.13|36.13|36.14|36.14|36.14|36.14|36.13|36.13|0
1629478750000|2021-08-20 16:59:10|36.13|36.13|36.13|36.13|36.13|36.13|36.13|36.13|0
1629478770000|2021-08-20 16:59:30|36.15|36.15|36.15|36.15|36.15|36.15|36.15|36.15|0
1629478780000|2021-08-20 16:59:40|36.12|36.12|36.12|36.12|36.12|36.12|36.12|36.12|0
1629478790000|2021-08-20 16:59:50|36.13|36.13|36.12|36.12|36.13|36.13|36.12|36.12|0
1629478800000|2021-08-20 17:00:00|36.13|36.13|36.12|36.12|36.13|36.13|36.12|36.12|0
1629478810000|2021-08-20 17:00:10|36.15|36.15|36.15|36.15|36.15|36.15|36.15|36.15|0
1629478820000|2021-08-20 17:00:20|36.17|36.17|36.17|36.17|36.17|36.17|36.17|36.17|0
1629478830000|2021-08-20 17:00:30|36.15|36.15|36.17|36.17|36.17|36.17|36.15|36.15|0
1629478840000|2021-08-20 17:00:40|36.15|36.15|36.15|36.15|36.15|36.15|36.15|36.15|0
1629478850000|2021-08-20 17:00:50|36.17|36.17|36.17|36.17|36.17|36.17|36.17|36.17|0
1629478860000|2021-08-20 17:01:00|36.15|36.15|36.17|36.17|36.17|36.17|36.15|36.15|0
1629478870000|2021-08-20 17:01:10|36.1|36.1|36.11|36.11|36.11|36.11|36.1|36.1|0
1629478880000|2021-08-20 17:01:20|36.13|36.13|36.12|36.12|36.13|36.13|36.12|36.12|0
1629478890000|2021-08-20 17:01:30|36.11|36.11|36.12|36.12|36.12|36.12|36.11|36.11|0
1629478900000|2021-08-20 17:01:40|36.14|36.14|36.13|36.13|36.14|36.14|36.13|36.13|0
1629478910000|2021-08-20 17:01:50|36.12|36.12|36.12|36.12|36.12|36.12|36.12|36.12|0
1629478920000|2021-08-20 17:02:00|36.13|36.13|36.12|36.12|36.13|36.13|36.12|36.12|0
1629478930000|2021-08-20 17:02:10|36.08|36.08|36.08|36.08|36.08|36.08|36.08|36.08|0
1629478940000|2021-08-20 17:02:20|36.11|36.11|36.11|36.11|36.11|36.11|36.11|36.11|0
1629478950000|2021-08-20 17:02:30|36.13|36.13|36.13|36.13|36.13|36.13|36.13|36.13|0
1629478980000|2021-08-20 17:03:00|36.1|36.1|36.09|36.09|36.1|36.1|36.09|36.09|0
1629478990000|2021-08-20 17:03:10|36.08|36.08|36.1|36.1|36.1|36.1|36.08|36.08|0
1629479000000|2021-08-20 17:03:20|36.08|36.08|36.07|36.07|36.08|36.08|36.07|36.07|0
1629479010000|2021-08-20 17:03:30|36.05|36.05|36.08|36.08|36.08|36.08|36.05|36.05|0
1629479020000|2021-08-20 17:03:40|36.03|36.03|36.05|36.05|36.05|36.05|36.03|36.03|0
1629479030000|2021-08-20 17:03:50|36.07|36.07|36.07|36.07|36.07|36.07|36.07|36.07|0
1629479040000|2021-08-20 17:04:00|36.09|36.09|36.1|36.1|36.1|36.1|36.09|36.09|0
1629479050000|2021-08-20 17:04:10|36.12|36.12|36.1|36.1|36.12|36.12|36.1|36.1|0
1629479070000|2021-08-20 17:04:30|36.08|36.08|36.08|36.08|36.08|36.08|36.08|36.08|0
1629479080000|2021-08-20 17:04:40|36.1|36.1|36.1|36.1|36.1|36.1|36.1|36.1|0
1629479090000|2021-08-20 17:04:50|36.05|36.05|36.06|36.06|36.06|36.06|36.05|36.05|0
1629479100000|2021-08-20 17:05:00|36.05|36.05|36.05|36.05|36.05|36.05|36.05|36.05|0
1629479110000|2021-08-20 17:05:10|36.06|36.06|36.04|36.04|36.06|36.06|36.04|36.04|0
1629479120000|2021-08-20 17:05:20|36.06|36.06|36.06|36.06|36.06|36.06|36.06|36.06|0
1629479140000|2021-08-20 17:05:40|36.04|36.04|36.06|36.06|36.06|36.06|36.04|36.04|0
1629479150000|2021-08-20 17:05:50|36.04|36.04|36.04|36.04|36.04|36.04|36.04|36.04|0
1629479160000|2021-08-20 17:06:00|36.03|36.03|36.03|36.03|36.03|36.03|36.03|36.03|0
1629479200000|2021-08-20 17:06:40|36.06|36.06|36.05|36.05|36.06|36.06|36.05|36.05|0
1629479210000|2021-08-20 17:06:50|36.08|36.08|36.08|36.08|36.08|36.08|36.08|36.08|0
1629479220000|2021-08-20 17:07:00|36.04|36.04|36.08|36.08|36.08|36.08|36.04|36.04|0
1629479230000|2021-08-20 17:07:10|36.06|36.06|36.08|36.08|36.08|36.08|36.06|36.06|0
1629479240000|2021-08-20 17:07:20|36.07|36.07|36.06|36.06|36.07|36.07|36.06|36.06|0
1629479250000|2021-08-20 17:07:30|36.08|36.08|36.09|36.09|36.09|36.09|36.08|36.08|0
1629479260000|2021-08-20 17:07:40|36.11|36.11|36.11|36.11|36.11|36.11|36.11|36.11|0
1629479270000|2021-08-20 17:07:50|36.13|36.13|36.13|36.13|36.13|36.13|36.13|36.13|0
1629479290000|2021-08-20 17:08:10|36.1|36.1|36.09|36.09|36.1|36.1|36.09|36.09|0
1629479300000|2021-08-20 17:08:20|36.12|36.12|36.13|36.13|36.13|36.13|36.12|36.12|0
1629479320000|2021-08-20 17:08:40|36.12|36.12|36.12|36.12|36.12|36.12|36.12|36.12|0
1629479330000|2021-08-20 17:08:50|36.15|36.15|36.15|36.15|36.15|36.15|36.15|36.15|0
1629479340000|2021-08-20 17:09:00|36.12|36.12|36.15|36.15|36.15|36.15|36.12|36.12|0
1629479350000|2021-08-20 17:09:10|36.13|36.13|36.13|36.13|36.13|36.13|36.13|36.13|0
1629479360000|2021-08-20 17:09:20|36.14|36.14|36.15|36.15|36.15|36.15|36.14|36.14|0
1629479370000|2021-08-20 17:09:30|36.12|36.12|36.13|36.13|36.13|36.13|36.12|36.12|0
1629479380000|2021-08-20 17:09:40|36.11|36.11|36.13|36.13|36.13|36.13|36.11|36.11|0
1629479390000|2021-08-20 17:09:50|36.14|36.14|36.13|36.13|36.14|36.14|36.13|36.13|0
1629479400000|2021-08-20 17:10:00|36.11|36.11|36.11|36.11|36.11|36.11|36.11|36.11|0
1629479410000|2021-08-20 17:10:10|36.14|36.14|36.11|36.11|36.14|36.14|36.11|36.11|0
1629479420000|2021-08-20 17:10:20|36.12|36.12|36.1|36.1|36.12|36.12|36.1|36.1|0
1629479440000|2021-08-20 17:10:40|36.12|36.12|36.12|36.12|36.12|36.12|36.12|36.12|0
1629479450000|2021-08-20 17:10:50|36.1|36.1|36.13|36.13|36.13|36.13|36.1|36.1|0
1629479460000|2021-08-20 17:11:00|36.1|36.1|36.11|36.11|36.11|36.11|36.1|36.1|0
1629479470000|2021-08-20 17:11:10|36.13|36.13|36.13|36.13|36.13|36.13|36.13|36.13|0
1629479490000|2021-08-20 17:11:30|36.11|36.11|36.1|36.1|36.11|36.11|36.1|36.1|0
1629479500000|2021-08-20 17:11:40|36.06|36.06|36.06|36.06|36.06|36.06|36.06|36.06|0
1629479510000|2021-08-20 17:11:50|36.1|36.1|36.1|36.1|36.1|36.1|36.1|36.1|0
1629479530000|2021-08-20 17:12:10|36.08|36.08|36.08|36.08|36.08|36.08|36.08|36.08|0
1629479540000|2021-08-20 17:12:20|36.04|36.04|36.04|36.04|36.04|36.04|36.04|36.04|0
1629479550000|2021-08-20 17:12:30|36.07|36.07|36.05|36.05|36.07|36.07|36.05|36.05|0
1629479560000|2021-08-20 17:12:40|36.03|36.03|36.03|36.03|36.03|36.03|36.03|36.03|0
1629479570000|2021-08-20 17:12:50|36.06|36.06|36.03|36.03|36.06|36.06|36.03|36.03|0
1629479590000|2021-08-20 17:13:10|36.02|36.02|36.02|36.02|36.02|36.02|36.02|36.02|0
1629479600000|2021-08-20 17:13:20|35.99|35.99|35.99|35.99|35.99|35.99|35.99|35.99|0
1629479610000|2021-08-20 17:13:30|35.98|35.98|35.96|35.96|35.98|35.98|35.96|35.96|0
1629479620000|2021-08-20 17:13:40|35.98|35.98|35.98|35.98|35.98|35.98|35.98|35.98|0
1629479630000|2021-08-20 17:13:50|35.95|35.95|36.01|36.01|36.01|36.01|35.95|35.95|0
1629479640000|2021-08-20 17:14:00|35.98|35.98|35.98|35.98|35.98|35.98|35.98|35.98|0
1629479650000|2021-08-20 17:14:10|36.01|36.01|35.98|35.98|36.01|36.01|35.98|35.98|0
1629479660000|2021-08-20 17:14:20|36|36|36|36|36|36|36|36|0
1629479670000|2021-08-20 17:14:30|35.98|35.98|35.98|35.98|35.98|35.98|35.98|35.98|0
1629479680000|2021-08-20 17:14:40|35.97|35.97|35.99|35.99|35.99|35.99|35.97|35.97|0
1629479690000|2021-08-20 17:14:50|35.98|35.98|35.98|35.98|35.98|35.98|35.98|35.98|0
1629479700000|2021-08-20 17:15:00|35.99|35.99|35.99|35.99|35.99|35.99|35.99|35.99|0
1629479730000|2021-08-20 17:15:30|35.98|35.98|35.99|35.99|35.99|35.99|35.98|35.98|0
1629479740000|2021-08-20 17:15:40|35.98|35.98|35.98|35.98|35.98|35.98|35.98|35.98|0
1629479750000|2021-08-20 17:15:50|35.96|35.96|35.98|35.98|35.98|35.98|35.96|35.96|0
1629479760000|2021-08-20 17:16:00|35.96|35.96|35.97|35.97|35.97|35.97|35.96|35.96|0
1629479770000|2021-08-20 17:16:10|35.94|35.94|35.94|35.94|35.94|35.94|35.94|35.94|0
1629479780000|2021-08-20 17:16:20|35.95|35.95|35.93|35.93|35.95|35.95|35.93|35.93|0
1629479790000|2021-08-20 17:16:30|35.95|35.95|35.95|35.95|35.95|35.95|35.95|35.95|0
1629479810000|2021-08-20 17:16:50|35.94|35.94|35.94|35.94|35.94|35.94|35.94|35.94|0
1629479820000|2021-08-20 17:17:00|35.98|35.98|35.99|35.99|35.99|35.99|35.98|35.98|0
1629479830000|2021-08-20 17:17:10|35.97|35.97|35.97|35.97|35.97|35.97|35.97|35.97|0
1629479840000|2021-08-20 17:17:20|36|36|36|36|36|36|36|36|0
1629479850000|2021-08-20 17:17:30|35.99|35.99|36|36|36|36|35.99|35.99|0
1629479860000|2021-08-20 17:17:40|35.98|35.98|35.96|35.96|35.98|35.98|35.96|35.96|0
1629479870000|2021-08-20 17:17:50|35.95|35.95|35.95|35.95|35.95|35.95|35.95|35.95|0
1629479890000|2021-08-20 17:18:10|35.98|35.98|35.98|35.98|35.98|35.98|35.98|35.98|0
1629479900000|2021-08-20 17:18:20|35.95|35.95|35.95|35.95|35.95|35.95|35.95|35.95|0
1629479910000|2021-08-20 17:18:30|35.97|35.97|35.97|35.97|35.97|35.97|35.97|35.97|0
1629479920000|2021-08-20 17:18:40|35.98|35.98|35.98|35.98|35.98|35.98|35.98|35.98|0
1629479930000|2021-08-20 17:18:50|35.96|35.96|35.95|35.95|35.96|35.96|35.95|35.95|0
1629479940000|2021-08-20 17:19:00|35.94|35.94|35.95|35.95|35.95|35.95|35.94|35.94|0
1629479950000|2021-08-20 17:19:10|35.98|35.98|35.98|35.98|35.98|35.98|35.98|35.98|0
1629479960000|2021-08-20 17:19:20|36.02|36.02|35.98|35.98|36.02|36.02|35.98|35.98|0
1629479970000|2021-08-20 17:19:30|35.97|35.97|35.97|35.97|35.97|35.97|35.97|35.97|0
1629479980000|2021-08-20 17:19:40|35.98|35.98|35.98|35.98|35.98|35.98|35.98|35.98|0
1629480000000|2021-08-20 17:20:00|36|36|35.97|35.97|36|36|35.97|35.97|0
1629480010000|2021-08-20 17:20:10|35.94|35.94|35.94|35.94|35.94|35.94|35.94|35.94|0
1629480020000|2021-08-20 17:20:20|35.98|35.98|35.98|35.98|35.98|35.98|35.98|35.98|0
1629480030000|2021-08-20 17:20:30|35.94|35.94|35.98|35.98|35.98|35.98|35.94|35.94|0
1629480040000|2021-08-20 17:20:40|35.96|35.96|35.96|35.96|35.96|35.96|35.96|35.96|0
1629480050000|2021-08-20 17:20:50|35.97|35.97|35.93|35.93|35.97|35.97|35.93|35.93|0
1629480060000|2021-08-20 17:21:00|36.02|36.02|35.97|35.97|36.02|36.02|35.97|35.97|0
1629480070000|2021-08-20 17:21:10|35.98|35.98|35.98|35.98|35.98|35.98|35.98|35.98|0
1629480100000|2021-08-20 17:21:40|35.97|35.97|35.94|35.94|35.97|35.97|35.94|35.94|0
1629480110000|2021-08-20 17:21:50|36|36|36|36|36|36|36|36|0
1629480120000|2021-08-20 17:22:00|36.04|36.04|36.05|36.05|36.05|36.05|36.04|36.04|0
1629480130000|2021-08-20 17:22:10|36.03|36.03|36.04|36.04|36.04|36.04|36.03|36.03|0
1629480140000|2021-08-20 17:22:20|36.07|36.07|36.04|36.04|36.07|36.07|36.04|36.04|0
1629480150000|2021-08-20 17:22:30|36.02|36.02|36.01|36.01|36.02|36.02|36.01|36.01|0
1629480160000|2021-08-20 17:22:40|35.96|35.96|35.96|35.96|35.96|35.96|35.96|35.96|0
1629480170000|2021-08-20 17:22:50|35.98|35.98|35.96|35.96|35.98|35.98|35.96|35.96|0
1629480180000|2021-08-20 17:23:00|36|36|36|36|36|36|36|36|0
1629480190000|2021-08-20 17:23:10|35.98|35.98|36.01|36.01|36.01|36.01|35.98|35.98|0
1629480200000|2021-08-20 17:23:20|36.04|36.04|36.07|36.07|36.07|36.07|36.04|36.04|0
1629480210000|2021-08-20 17:23:30|36.03|36.03|36.04|36.04|36.04|36.04|36.03|36.03|0
1629480220000|2021-08-20 17:23:40|36.09|36.09|36.09|36.09|36.09|36.09|36.09|36.09|0
1629480230000|2021-08-20 17:23:50|36.04|36.04|36.05|36.05|36.05|36.05|36.04|36.04|0
1629480240000|2021-08-20 17:24:00|36.07|36.07|36.1|36.1|36.1|36.1|36.07|36.07|0
1629480250000|2021-08-20 17:24:10|36.06|36.06|36.06|36.06|36.06|36.06|36.06|36.06|0
1629480260000|2021-08-20 17:24:20|36.08|36.08|36.1|36.1|36.1|36.1|36.08|36.08|0
1629480270000|2021-08-20 17:24:30|36.08|36.08|36.07|36.07|36.08|36.08|36.07|36.07|0
1629480280000|2021-08-20 17:24:40|36.1|36.1|36.1|36.1|36.1|36.1|36.1|36.1|0
1629480290000|2021-08-20 17:24:50|36.13|36.13|36.13|36.13|36.13|36.13|36.13|36.13|0
1629480310000|2021-08-20 17:25:10|36.12|36.12|36.14|36.14|36.14|36.14|36.12|36.12|0
1629480320000|2021-08-20 17:25:20|36.13|36.13|36.13|36.13|36.13|36.13|36.13|36.13|0
1629480340000|2021-08-20 17:25:40|36.12|36.12|36.12|36.12|36.12|36.12|36.12|36.12|0
1629480350000|2021-08-20 17:25:50|36.13|36.13|36.15|36.15|36.15|36.15|36.13|36.13|0
1629480360000|2021-08-20 17:26:00|36.18|36.18|36.09|36.09|36.18|36.18|36.09|36.09|0
1629480370000|2021-08-20 17:26:10|36.17|36.17|36.15|36.15|36.17|36.17|36.15|36.15|0
1629480380000|2021-08-20 17:26:20|36.13|36.13|36.13|36.13|36.13|36.13|36.13|36.13|0
1629480390000|2021-08-20 17:26:30|36.15|36.15|36.08|36.08|36.15|36.15|36.08|36.08|0
1629480400000|2021-08-20 17:26:40|36.09|36.09|36.09|36.09|36.09|36.09|36.09|36.09|0
1629480410000|2021-08-20 17:26:50|36.08|36.08|36.09|36.09|36.09|36.09|36.08|36.08|0
1629480420000|2021-08-20 17:27:00|36.13|36.13|36.13|36.13|36.13|36.13|36.13|36.13|0
1629480430000|2021-08-20 17:27:10|36.15|36.15|36.15|36.15|36.15|36.15|36.15|36.15|0
1629480440000|2021-08-20 17:27:20|36.16|36.16|36.18|36.18|36.18|36.18|36.16|36.16|0
1629480450000|2021-08-20 17:27:30|36.15|36.15|36.15|36.15|36.15|36.15|36.15|36.15|0
1629480460000|2021-08-20 17:27:40|36.14|36.14|36.13|36.13|36.14|36.14|36.13|36.13|0
1629480470000|2021-08-20 17:27:50|36.12|36.12|36.09|36.09|36.12|36.12|36.09|36.09|0
1629480490000|2021-08-20 17:28:10|36.13|36.13|36.11|36.11|36.13|36.13|36.11|36.11|0
1629480500000|2021-08-20 17:28:20|36.09|36.09|36.13|36.13|36.13|36.13|36.09|36.09|0
1629480520000|2021-08-20 17:28:40|36.09|36.09|36.09|36.09|36.09|36.09|36.09|36.09|0
1629480530000|2021-08-20 17:28:50|36.1|36.1|36.12|36.12|36.12|36.12|36.1|36.1|0
1629480540000|2021-08-20 17:29:00|36.13|36.13|36.13|36.13|36.13|36.13|36.13|36.13|0
1629480550000|2021-08-20 17:29:10|36.11|36.11|36.09|36.09|36.11|36.11|36.09|36.09|0
1629480560000|2021-08-20 17:29:20|36.11|36.11|36.08|36.08|36.11|36.11|36.08|36.08|0
1629480570000|2021-08-20 17:29:30|36.13|36.13|36.1|36.1|36.13|36.13|36.1|36.1|0
1629480580000|2021-08-20 17:29:40|36.08|36.08|36.08|36.08|36.08|36.08|36.08|36.08|0
1629480590000|2021-08-20 17:29:50|36.04|36.04|36.03|36.03|36.04|36.04|36.03|36.03|0
1629480610000|2021-08-20 17:30:10|36.05|36.05|36.04|36.04|36.05|36.05|36.04|36.04|0
1629480620000|2021-08-20 17:30:20|36.03|36.03|36.04|36.04|36.04|36.04|36.03|36.03|0
1629480630000|2021-08-20 17:30:30|36.03|36.03|36.02|36.02|36.03|36.03|36.02|36.02|0
1629480640000|2021-08-20 17:30:40|36.04|36.04|36.03|36.03|36.04|36.04|36.03|36.03|0
1629480650000|2021-08-20 17:30:50|36.04|36.04|36.04|36.04|36.04|36.04|36.04|36.04|0
1629480660000|2021-08-20 17:31:00|36.06|36.06|36.05|36.05|36.06|36.06|36.05|36.05|0
1629480670000|2021-08-20 17:31:10|36.08|36.08|36.05|36.05|36.08|36.08|36.05|36.05|0
1629480680000|2021-08-20 17:31:20|36.1|36.1|36.08|36.08|36.1|36.1|36.08|36.08|0
1629480700000|2021-08-20 17:31:40|36.1|36.1|36.1|36.1|36.1|36.1|36.1|36.1|0
1629480710000|2021-08-20 17:31:50|36.12|36.12|36.08|36.08|36.12|36.12|36.08|36.08|0
1629480720000|2021-08-20 17:32:00|36.12|36.12|36.1|36.1|36.12|36.12|36.1|36.1|0
1629480730000|2021-08-20 17:32:10|36.06|36.06|36.06|36.06|36.06|36.06|36.06|36.06|0
1629480740000|2021-08-20 17:32:20|36.08|36.08|36.06|36.06|36.08|36.08|36.06|36.06|0
1629480750000|2021-08-20 17:32:30|36.1|36.1|36.1|36.1|36.1|36.1|36.1|36.1|0
1629480760000|2021-08-20 17:32:40|36.08|36.08|36.08|36.08|36.08|36.08|36.08|36.08|0
1629480770000|2021-08-20 17:32:50|36.1|36.1|36.08|36.08|36.1|36.1|36.08|36.08|0
1629480780000|2021-08-20 17:33:00|36.13|36.13|36.12|36.12|36.13|36.13|36.12|36.12|0
1629480790000|2021-08-20 17:33:10|36.13|36.13|36.13|36.13|36.13|36.13|36.13|36.13|0
1629480800000|2021-08-20 17:33:20|36.12|36.12|36.12|36.12|36.12|36.12|36.12|36.12|0
1629480810000|2021-08-20 17:33:30|36.16|36.16|36.13|36.13|36.16|36.16|36.13|36.13|0
1629480820000|2021-08-20 17:33:40|36.16|36.16|36.14|36.14|36.16|36.16|36.14|36.14|0
1629480830000|2021-08-20 17:33:50|36.11|36.11|36.11|36.11|36.11|36.11|36.11|36.11|0
1629480840000|2021-08-20 17:34:00|36.13|36.13|36.18|36.18|36.18|36.18|36.13|36.13|0
1629480850000|2021-08-20 17:34:10|36.16|36.16|36.16|36.16|36.16|36.16|36.16|36.16|0
1629480860000|2021-08-20 17:34:20|36.15|36.15|36.08|36.08|36.15|36.15|36.08|36.08|0
1629480870000|2021-08-20 17:34:30|36.07|36.07|36.1|36.1|36.1|36.1|36.07|36.07|0
1629480880000|2021-08-20 17:34:40|36.08|36.08|36.08|36.08|36.08|36.08|36.08|36.08|0
1629480890000|2021-08-20 17:34:50|36.09|36.09|36.09|36.09|36.09|36.09|36.09|36.09|0
1629480900000|2021-08-20 17:35:00|36.08|36.08|36.1|36.1|36.1|36.1|36.08|36.08|0
1629480910000|2021-08-20 17:35:10|36.13|36.13|36.11|36.11|36.13|36.13|36.11|36.11|0
1629480920000|2021-08-20 17:35:20|36.13|36.13|36.13|36.13|36.13|36.13|36.13|36.13|0
1629480930000|2021-08-20 17:35:30|36.1|36.1|36.1|36.1|36.1|36.1|36.1|36.1|0
1629480940000|2021-08-20 17:35:40|36.15|36.15|36.13|36.13|36.15|36.15|36.13|36.13|0
1629480950000|2021-08-20 17:35:50|36.14|36.14|36.13|36.13|36.14|36.14|36.13|36.13|0
1629480960000|2021-08-20 17:36:00|36.16|36.16|36.1|36.1|36.16|36.16|36.1|36.1|0
1629480970000|2021-08-20 17:36:10|36.11|36.11|36.11|36.11|36.11|36.11|36.11|36.11|0
1629480980000|2021-08-20 17:36:20|36.14|36.14|36.1|36.1|36.14|36.14|36.1|36.1|0
1629480990000|2021-08-20 17:36:30|36.14|36.14|36.12|36.12|36.14|36.14|36.12|36.12|0
1629481000000|2021-08-20 17:36:40|36.11|36.11|36.13|36.13|36.13|36.13|36.11|36.11|0
1629481020000|2021-08-20 17:37:00|36.11|36.11|36.08|36.08|36.11|36.11|36.08|36.08|0
1629481030000|2021-08-20 17:37:10|36.09|36.09|36.03|36.03|36.09|36.09|36.03|36.03|0
1629481040000|2021-08-20 17:37:20|36.08|36.08|36.08|36.08|36.08|36.08|36.08|36.08|0
1629481050000|2021-08-20 17:37:30|36.03|36.03|36.03|36.03|36.03|36.03|36.03|36.03|0
1629481060000|2021-08-20 17:37:40|36.04|36.04|36.03|36.03|36.04|36.04|36.03|36.03|0
1629481070000|2021-08-20 17:37:50|36.1|36.1|36.08|36.08|36.1|36.1|36.08|36.08|0
1629481080000|2021-08-20 17:38:00|36.07|36.07|36.09|36.09|36.09|36.09|36.07|36.07|0
1629481090000|2021-08-20 17:38:10|36.1|36.1|36.1|36.1|36.1|36.1|36.1|36.1|0
1629481100000|2021-08-20 17:38:20|36.09|36.09|36.09|36.09|36.09|36.09|36.09|36.09|0
1629481110000|2021-08-20 17:38:30|36.06|36.06|36.06|36.06|36.06|36.06|36.06|36.06|0
1629481120000|2021-08-20 17:38:40|36.1|36.1|36.1|36.1|36.1|36.1|36.1|36.1|0
1629481130000|2021-08-20 17:38:50|36.07|36.07|36.12|36.12|36.12|36.12|36.07|36.07|0
1629481140000|2021-08-20 17:39:00|36.11|36.11|36.08|36.08|36.11|36.11|36.08|36.08|0
1629481150000|2021-08-20 17:39:10|36.11|36.11|36.11|36.11|36.11|36.11|36.11|36.11|0
1629481160000|2021-08-20 17:39:20|36.07|36.07|36.07|36.07|36.07|36.07|36.07|36.07|0
1629481190000|2021-08-20 17:39:50|36.09|36.09|36.07|36.07|36.09|36.09|36.07|36.07|0
1629481200000|2021-08-20 17:40:00|36.03|36.03|36.03|36.03|36.03|36.03|36.03|36.03|0
1629481210000|2021-08-20 17:40:10|36.09|36.09|36.09|36.09|36.09|36.09|36.09|36.09|0
1629481220000|2021-08-20 17:40:20|36.08|36.08|36.08|36.08|36.08|36.08|36.08|36.08|0
1629481230000|2021-08-20 17:40:30|36.03|36.03|36.03|36.03|36.03|36.03|36.03|36.03|0
1629481240000|2021-08-20 17:40:40|36.08|36.08|36.08|36.08|36.08|36.08|36.08|36.08|0
1629481250000|2021-08-20 17:40:50|36.03|36.03|36.03|36.03|36.03|36.03|36.03|36.03|0
1629481260000|2021-08-20 17:41:00|36.06|36.06|36.06|36.06|36.06|36.06|36.06|36.06|0
1629481270000|2021-08-20 17:41:10|36.09|36.09|36.08|36.08|36.09|36.09|36.08|36.08|0
1629481280000|2021-08-20 17:41:20|36.05|36.05|36.04|36.04|36.05|36.05|36.04|36.04|0
1629481290000|2021-08-20 17:41:30|36.08|36.08|36.03|36.03|36.08|36.08|36.03|36.03|0
1629481310000|2021-08-20 17:41:50|36.05|36.05|36.05|36.05|36.05|36.05|36.05|36.05|0
1629481330000|2021-08-20 17:42:10|36.03|36.03|36.08|36.08|36.08|36.08|36.03|36.03|0
1629481340000|2021-08-20 17:42:20|36.04|36.04|36.04|36.04|36.04|36.04|36.04|36.04|0
1629481360000|2021-08-20 17:42:40|36.05|36.05|36.03|36.03|36.05|36.05|36.03|36.03|0
1629481380000|2021-08-20 17:43:00|36.04|36.04|36.07|36.07|36.07|36.07|36.04|36.04|0
1629481390000|2021-08-20 17:43:10|36.04|36.04|36.03|36.03|36.04|36.04|36.03|36.03|0
1629481400000|2021-08-20 17:43:20|36.06|36.06|36.06|36.06|36.06|36.06|36.06|36.06|0
1629481410000|2021-08-20 17:43:30|36.07|36.07|36.07|36.07|36.07|36.07|36.07|36.07|0
1629481420000|2021-08-20 17:43:40|36.05|36.05|36.13|36.13|36.13|36.13|36.05|36.05|0
1629481430000|2021-08-20 17:43:50|36.12|36.12|36.1|36.1|36.12|36.12|36.1|36.1|0
1629481440000|2021-08-20 17:44:00|36.09|36.09|36.1|36.1|36.1|36.1|36.09|36.09|0
1629481450000|2021-08-20 17:44:10|36.08|36.08|36.13|36.13|36.13|36.13|36.08|36.08|0
1629481470000|2021-08-20 17:44:30|36.12|36.12|36.1|36.1|36.12|36.12|36.1|36.1|0
1629481480000|2021-08-20 17:44:40|36.13|36.13|36.12|36.12|36.13|36.13|36.12|36.12|0
1629481490000|2021-08-20 17:44:50|36.11|36.11|36.11|36.11|36.11|36.11|36.11|36.11|0
1629481500000|2021-08-20 17:45:00|36.12|36.12|36.12|36.12|36.12|36.12|36.12|36.12|0
1629481510000|2021-08-20 17:45:10|36.1|36.1|36.07|36.07|36.1|36.1|36.07|36.07|0
1629481520000|2021-08-20 17:45:20|36.08|36.08|36.1|36.1|36.1|36.1|36.08|36.08|0
1629481530000|2021-08-20 17:45:30|36.11|36.11|36.11|36.11|36.11|36.11|36.11|36.11|0
1629481540000|2021-08-20 17:45:40|36.08|36.08|36.08|36.08|36.08|36.08|36.08|36.08|0
1629481550000|2021-08-20 17:45:50|36.1|36.1|36.1|36.1|36.1|36.1|36.1|36.1|0
1629481560000|2021-08-20 17:46:00|36.14|36.14|36.13|36.13|36.14|36.14|36.13|36.13|0
1629481570000|2021-08-20 17:46:10|36.1|36.1|36.1|36.1|36.1|36.1|36.1|36.1|0
1629481580000|2021-08-20 17:46:20|36.08|36.08|36.11|36.11|36.11|36.11|36.08|36.08|0
1629481600000|2021-08-20 17:46:40|36.09|36.09|36.07|36.07|36.09|36.09|36.07|36.07|0
1629481610000|2021-08-20 17:46:50|36.06|36.06|36.08|36.08|36.08|36.08|36.06|36.06|0
1629481620000|2021-08-20 17:47:00|36.05|36.05|36.05|36.05|36.05|36.05|36.05|36.05|0
1629481630000|2021-08-20 17:47:10|36.03|36.03|36.03|36.03|36.03|36.03|36.03|36.03|0
1629481640000|2021-08-20 17:47:20|36.07|36.07|36.07|36.07|36.07|36.07|36.07|36.07|0
1629481650000|2021-08-20 17:47:30|36.06|36.06|36.06|36.06|36.06|36.06|36.06|36.06|0
1629481660000|2021-08-20 17:47:40|36.07|36.07|36.07|36.07|36.07|36.07|36.07|36.07|0
1629481690000|2021-08-20 17:48:10|36.06|36.06|36.05|36.05|36.06|36.06|36.05|36.05|0
1629481700000|2021-08-20 17:48:20|36.02|36.02|36.02|36.02|36.02|36.02|36.02|36.02|0
1629481710000|2021-08-20 17:48:30|36.05|36.05|36.05|36.05|36.05|36.05|36.05|36.05|0
1629481720000|2021-08-20 17:48:40|36.03|36.03|36.03|36.03|36.03|36.03|36.03|36.03|0
1629481730000|2021-08-20 17:48:50|36.02|36.02|36.02|36.02|36.02|36.02|36.02|36.02|0
1629481740000|2021-08-20 17:49:00|36.03|36.03|36.03|36.03|36.03|36.03|36.03|36.03|0
1629481750000|2021-08-20 17:49:10|36.02|36.02|36.02|36.02|36.02|36.02|36.02|36.02|0
1629481760000|2021-08-20 17:49:20|36.03|36.03|36.03|36.03|36.03|36.03|36.03|36.03|0
1629481770000|2021-08-20 17:49:30|36.02|36.02|36.02|36.02|36.02|36.02|36.02|36.02|0
1629481790000|2021-08-20 17:49:50|36.03|36.03|36.02|36.02|36.03|36.03|36.02|36.02|0
1629481800000|2021-08-20 17:50:00|36.03|36.03|36.03|36.03|36.03|36.03|36.03|36.03|0
1629481810000|2021-08-20 17:50:10|36.02|36.02|36.03|36.03|36.03|36.03|36.02|36.02|0
1629481830000|2021-08-20 17:50:30|36.02|36.02|36.01|36.01|36.02|36.02|36.01|36.01|0
1629481840000|2021-08-20 17:50:40|36|36|36|36|36|36|36|36|0
1629481850000|2021-08-20 17:50:50|36.01|36.01|35.99|35.99|36.01|36.01|35.99|35.99|0
1629481860000|2021-08-20 17:51:00|36|36|35.97|35.97|36|36|35.97|35.97|0
1629481870000|2021-08-20 17:51:10|35.94|35.94|35.94|35.94|35.94|35.94|35.94|35.94|0
1629481880000|2021-08-20 17:51:20|35.97|35.97|35.96|35.96|35.97|35.97|35.96|35.96|0
1629481890000|2021-08-20 17:51:30|35.95|35.95|35.97|35.97|35.97|35.97|35.95|35.95|0
1629481900000|2021-08-20 17:51:40|35.95|35.95|35.94|35.94|35.95|35.95|35.94|35.94|0
1629481910000|2021-08-20 17:51:50|35.95|35.95|35.94|35.94|35.95|35.95|35.94|35.94|0
1629481930000|2021-08-20 17:52:10|35.95|35.95|35.94|35.94|35.95|35.95|35.94|35.94|0
1629481940000|2021-08-20 17:52:20|35.97|35.97|35.97|35.97|35.97|35.97|35.97|35.97|0
1629481950000|2021-08-20 17:52:30|35.93|35.93|35.94|35.94|35.94|35.94|35.93|35.93|0
1629481960000|2021-08-20 17:52:40|35.95|35.95|35.94|35.94|35.95|35.95|35.94|35.94|0
1629481970000|2021-08-20 17:52:50|35.95|35.95|35.95|35.95|35.95|35.95|35.95|35.95|0
1629481980000|2021-08-20 17:53:00|35.97|35.97|35.97|35.97|35.97|35.97|35.97|35.97|0
1629481990000|2021-08-20 17:53:10|35.96|35.96|35.95|35.95|35.96|35.96|35.95|35.95|0
1629482000000|2021-08-20 17:53:20|35.96|35.96|35.97|35.97|35.97|35.97|35.96|35.96|0
1629482010000|2021-08-20 17:53:30|35.96|35.96|35.93|35.93|35.96|35.96|35.93|35.93|0
1629482020000|2021-08-20 17:53:40|35.96|35.96|35.94|35.94|35.96|35.96|35.94|35.94|0
1629482030000|2021-08-20 17:53:50|35.96|35.96|35.94|35.94|35.96|35.96|35.94|35.94|0
1629482040000|2021-08-20 17:54:00|35.93|35.93|35.93|35.93|35.93|35.93|35.93|35.93|0
1629482050000|2021-08-20 17:54:10|35.96|35.96|35.93|35.93|35.96|35.96|35.93|35.93|0
1629482060000|2021-08-20 17:54:20|35.94|35.94|35.94|35.94|35.94|35.94|35.94|35.94|0
1629482070000|2021-08-20 17:54:30|35.95|35.95|35.94|35.94|35.95|35.95|35.94|35.94|0
1629482080000|2021-08-20 17:54:40|35.95|35.95|35.95|35.95|35.95|35.95|35.95|35.95|0
1629482100000|2021-08-20 17:55:00|35.94|35.94|35.94|35.94|35.94|35.94|35.94|35.94|0
1629482120000|2021-08-20 17:55:20|35.93|35.93|35.93|35.93|35.93|35.93|35.93|35.93|0
1629482130000|2021-08-20 17:55:30|35.94|35.94|35.94|35.94|35.94|35.94|35.94|35.94|0
1629482140000|2021-08-20 17:55:40|35.96|35.96|35.95|35.95|35.96|35.96|35.95|35.95|0
1629482150000|2021-08-20 17:55:50|35.94|35.94|35.94|35.94|35.94|35.94|35.94|35.94|0
1629482170000|2021-08-20 17:56:10|35.93|35.93|35.95|35.95|35.95|35.95|35.93|35.93|0
1629482180000|2021-08-20 17:56:20|35.94|35.94|35.94|35.94|35.94|35.94|35.94|35.94|0
1629482200000|2021-08-20 17:56:40|35.95|35.95|35.95|35.95|35.95|35.95|35.95|35.95|0
1629482220000|2021-08-20 17:57:00|35.94|35.94|35.96|35.96|35.96|35.96|35.94|35.94|0
1629482230000|2021-08-20 17:57:10|35.94|35.94|35.96|35.96|35.96|35.96|35.94|35.94|0
1629482240000|2021-08-20 17:57:20|35.94|35.94|35.96|35.96|35.96|35.96|35.94|35.94|0
1629482250000|2021-08-20 17:57:30|35.98|35.98|35.97|35.97|35.98|35.98|35.97|35.97|0
1629482260000|2021-08-20 17:57:40|35.98|35.98|35.98|35.98|35.98|35.98|35.98|35.98|0
1629482270000|2021-08-20 17:57:50|35.96|35.96|35.97|35.97|35.97|35.97|35.96|35.96|0
1629482280000|2021-08-20 17:58:00|35.98|35.98|35.97|35.97|35.98|35.98|35.97|35.97|0
1629482290000|2021-08-20 17:58:10|35.98|35.98|35.98|35.98|35.98|35.98|35.98|35.98|0
1629482300000|2021-08-20 17:58:20|35.99|35.99|35.99|35.99|35.99|35.99|35.99|35.99|0
1629482310000|2021-08-20 17:58:30|36|36|36|36|36|36|36|36|0
1629482320000|2021-08-20 17:58:40|35.98|35.98|35.98|35.98|35.98|35.98|35.98|35.98|0
1629482330000|2021-08-20 17:58:50|36.02|36.02|36.02|36.02|36.02|36.02|36.02|36.02|0
1629482340000|2021-08-20 17:59:00|36|36|36.04|36.04|36.04|36.04|36|36|0
1629482350000|2021-08-20 17:59:10|36.06|36.06|36.06|36.06|36.06|36.06|36.06|36.06|0
1629482360000|2021-08-20 17:59:20|36.04|36.04|36.05|36.05|36.05|36.05|36.04|36.04|0
1629482380000|2021-08-20 17:59:40|36.04|36.04|36.04|36.04|36.04|36.04|36.04|36.04|0
1629482400000|2021-08-20 18:00:00|36.07|36.07|36.06|36.06|36.07|36.07|36.06|36.06|0
1629482410000|2021-08-20 18:00:10|36.05|36.05|36.07|36.07|36.07|36.07|36.05|36.05|0
1629482440000|2021-08-20 18:00:40|36.05|36.05|36.05|36.05|36.05|36.05|36.05|36.05|0
1629482450000|2021-08-20 18:00:50|36.06|36.06|36.06|36.06|36.06|36.06|36.06|36.06|0
1629482460000|2021-08-20 18:01:00|36.04|36.04|36.03|36.03|36.04|36.04|36.03|36.03|0
1629482470000|2021-08-20 18:01:10|36.04|36.04|36.03|36.03|36.04|36.04|36.03|36.03|0
1629482480000|2021-08-20 18:01:20|36.04|36.04|36.04|36.04|36.04|36.04|36.04|36.04|0
1629482490000|2021-08-20 18:01:30|36.05|36.05|36.05|36.05|36.05|36.05|36.05|36.05|0
1629482500000|2021-08-20 18:01:40|36.03|36.03|36.03|36.03|36.03|36.03|36.03|36.03|0
1629482510000|2021-08-20 18:01:50|36.04|36.04|36.04|36.04|36.04|36.04|36.04|36.04|0
1629482530000|2021-08-20 18:02:10|36.05|36.05|36.03|36.03|36.05|36.05|36.03|36.03|0
1629482540000|2021-08-20 18:02:20|36.05|36.05|36.05|36.05|36.05|36.05|36.05|36.05|0
1629482550000|2021-08-20 18:02:30|36.03|36.03|36.03|36.03|36.03|36.03|36.03|36.03|0
1629482560000|2021-08-20 18:02:40|36|36|35.98|35.98|36|36|35.98|35.98|0
1629482570000|2021-08-20 18:02:50|36|36|36|36|36|36|36|36|0
1629482580000|2021-08-20 18:03:00|36.02|36.02|36.02|36.02|36.02|36.02|36.02|36.02|0
1629482590000|2021-08-20 18:03:10|36|36|36|36|36|36|36|36|0
1629482600000|2021-08-20 18:03:20|36.01|36.01|36|36|36.01|36.01|36|36|0
1629482610000|2021-08-20 18:03:30|36.01|36.01|36|36|36.01|36.01|36|36|0
1629482620000|2021-08-20 18:03:40|36.01|36.01|36|36|36.01|36.01|36|36|0
1629482630000|2021-08-20 18:03:50|35.98|35.98|35.98|35.98|35.98|35.98|35.98|35.98|0
1629482650000|2021-08-20 18:04:10|35.99|35.99|35.99|35.99|35.99|35.99|35.99|35.99|0
1629482660000|2021-08-20 18:04:20|35.98|35.98|35.98|35.98|35.98|35.98|35.98|35.98|0
1629482680000|2021-08-20 18:04:40|35.97|35.97|35.98|35.98|35.98|35.98|35.97|35.97|0
1629482690000|2021-08-20 18:04:50|35.96|35.96|35.96|35.96|35.96|35.96|35.96|35.96|0
1629482700000|2021-08-20 18:05:00|35.94|35.94|35.94|35.94|35.94|35.94|35.94|35.94|0
1629482710000|2021-08-20 18:05:10|35.93|35.93|35.93|35.93|35.93|35.93|35.93|35.93|0
1629482720000|2021-08-20 18:05:20|35.94|35.94|35.93|35.93|35.94|35.94|35.93|35.93|0
1629482730000|2021-08-20 18:05:30|35.94|35.94|35.95|35.95|35.95|35.95|35.94|35.94|0
1629482740000|2021-08-20 18:05:40|35.94|35.94|35.96|35.96|35.96|35.96|35.94|35.94|0
1629482760000|2021-08-20 18:06:00|35.95|35.95|35.95|35.95|35.95|35.95|35.95|35.95|0
1629482770000|2021-08-20 18:06:10|35.96|35.96|35.96|35.96|35.96|35.96|35.96|35.96|0
1629482780000|2021-08-20 18:06:20|35.94|35.94|35.95|35.95|35.95|35.95|35.94|35.94|0
1629482790000|2021-08-20 18:06:30|35.96|35.96|35.96|35.96|35.96|35.96|35.96|35.96|0
1629482800000|2021-08-20 18:06:40|35.94|35.94|35.94|35.94|35.94|35.94|35.94|35.94|0
1629482820000|2021-08-20 18:07:00|35.96|35.96|35.93|35.93|35.96|35.96|35.93|35.93|0
1629482830000|2021-08-20 18:07:10|35.95|35.95|35.95|35.95|35.95|35.95|35.95|35.95|0
1629482850000|2021-08-20 18:07:30|35.96|35.96|35.95|35.95|35.96|35.96|35.95|35.95|0
1629482860000|2021-08-20 18:07:40|35.94|35.94|35.94|35.94|35.94|35.94|35.94|35.94|0
1629482870000|2021-08-20 18:07:50|35.93|35.93|35.96|35.96|35.96|35.96|35.93|35.93|0
1629482880000|2021-08-20 18:08:00|35.94|35.94|35.96|35.96|35.96|35.96|35.94|35.94|0
1629482890000|2021-08-20 18:08:10|35.95|35.95|35.95|35.95|35.95|35.95|35.95|35.95|0
1629482910000|2021-08-20 18:08:30|35.94|35.94|35.94|35.94|35.94|35.94|35.94|35.94|0
1629482920000|2021-08-20 18:08:40|35.95|35.95|35.93|35.93|35.95|35.95|35.93|35.93|0
1629482930000|2021-08-20 18:08:50|35.96|35.96|35.96|35.96|35.96|35.96|35.96|35.96|0
1629482950000|2021-08-20 18:09:10|35.95|35.95|35.96|35.96|35.96|35.96|35.95|35.95|0
1629482960000|2021-08-20 18:09:20|35.95|35.95|35.95|35.95|35.95|35.95|35.95|35.95|0
1629482980000|2021-08-20 18:09:40|35.93|35.93|35.93|35.93|35.93|35.93|35.93|35.93|0
1629482990000|2021-08-20 18:09:50|35.94|35.94|35.93|35.93|35.94|35.94|35.93|35.93|0
1629483020000|2021-08-20 18:10:20|35.92|35.92|35.92|35.92|35.92|35.92|35.92|35.92|0
1629483030000|2021-08-20 18:10:30|35.93|35.93|35.93|35.93|35.93|35.93|35.93|35.93|0
1629483040000|2021-08-20 18:10:40|35.92|35.92|35.93|35.93|35.93|35.93|35.92|35.92|0
1629483050000|2021-08-20 18:10:50|35.92|35.92|36.01|36.01|36.01|36.01|35.92|35.92|0
1629483060000|2021-08-20 18:11:00|35.96|35.96|35.99|35.99|35.99|35.99|35.96|35.96|0
1629483070000|2021-08-20 18:11:10|35.98|35.98|35.96|35.96|35.98|35.98|35.96|35.96|0
1629483080000|2021-08-20 18:11:20|36.02|36.02|36|36|36.02|36.02|36|36|0
1629483090000|2021-08-20 18:11:30|35.99|35.99|35.99|35.99|35.99|35.99|35.99|35.99|0
1629483100000|2021-08-20 18:11:40|35.96|35.96|35.96|35.96|35.96|35.96|35.96|35.96|0
1629483110000|2021-08-20 18:11:50|35.97|35.97|35.95|35.95|35.97|35.97|35.95|35.95|0
1629483120000|2021-08-20 18:12:00|35.94|35.94|35.93|35.93|35.94|35.94|35.93|35.93|0
1629483130000|2021-08-20 18:12:10|35.91|35.91|35.91|35.91|35.91|35.91|35.91|35.91|0
1629483140000|2021-08-20 18:12:20|35.92|35.92|35.93|35.93|35.93|35.93|35.92|35.92|0
1629483170000|2021-08-20 18:12:50|35.94|35.94|35.93|35.93|35.94|35.94|35.93|35.93|0
1629483180000|2021-08-20 18:13:00|35.95|35.95|35.95|35.95|35.95|35.95|35.95|35.95|0
1629483190000|2021-08-20 18:13:10|35.94|35.94|35.94|35.94|35.94|35.94|35.94|35.94|0
1629483200000|2021-08-20 18:13:20|35.93|35.93|35.93|35.93|35.93|35.93|35.93|35.93|0
1629483210000|2021-08-20 18:13:30|35.95|35.95|35.95|35.95|35.95|35.95|35.95|35.95|0
1629483220000|2021-08-20 18:13:40|35.98|35.98|35.98|35.98|35.98|35.98|35.98|35.98|0
1629483240000|2021-08-20 18:14:00|35.97|35.97|35.99|35.99|35.99|35.99|35.97|35.97|0
1629483250000|2021-08-20 18:14:10|35.97|35.97|35.98|35.98|35.98|35.98|35.97|35.97|0
1629483260000|2021-08-20 18:14:20|35.99|35.99|35.99|35.99|35.99|35.99|35.99|35.99|0
1629483270000|2021-08-20 18:14:30|35.98|35.98|35.98|35.98|35.98|35.98|35.98|35.98|0
1629483280000|2021-08-20 18:14:40|35.94|35.94|35.94|35.94|35.94|35.94|35.94|35.94|0
1629483290000|2021-08-20 18:14:50|35.96|35.96|35.96|35.96|35.96|35.96|35.96|35.96|0
1629483300000|2021-08-20 18:15:00|35.94|35.94|35.94|35.94|35.94|35.94|35.94|35.94|0
1629483310000|2021-08-20 18:15:10|35.96|35.96|35.95|35.95|35.96|35.96|35.95|35.95|0
1629483320000|2021-08-20 18:15:20|35.96|35.96|35.94|35.94|35.96|35.96|35.94|35.94|0
1629483330000|2021-08-20 18:15:30|35.93|35.93|35.93|35.93|35.93|35.93|35.93|35.93|0
1629483340000|2021-08-20 18:15:40|35.94|35.94|35.94|35.94|35.94|35.94|35.94|35.94|0
1629483360000|2021-08-20 18:16:00|35.95|35.95|35.94|35.94|35.95|35.95|35.94|35.94|0
1629483370000|2021-08-20 18:16:10|35.93|35.93|35.93|35.93|35.93|35.93|35.93|35.93|0
1629483380000|2021-08-20 18:16:20|35.95|35.95|35.94|35.94|35.95|35.95|35.94|35.94|0
1629483390000|2021-08-20 18:16:30|35.96|35.96|35.94|35.94|35.96|35.96|35.94|35.94|0
1629483400000|2021-08-20 18:16:40|35.93|35.93|35.93|35.93|35.93|35.93|35.93|35.93|0
1629483430000|2021-08-20 18:17:10|35.94|35.94|35.94|35.94|35.94|35.94|35.94|35.94|0
1629483440000|2021-08-20 18:17:20|35.96|35.96|35.93|35.93|35.96|35.96|35.93|35.93|0
1629483450000|2021-08-20 18:17:30|35.94|35.94|35.94|35.94|35.94|35.94|35.94|35.94|0
1629483470000|2021-08-20 18:17:50|35.93|35.93|35.93|35.93|35.93|35.93|35.93|35.93|0
1629483480000|2021-08-20 18:18:00|35.94|35.94|35.94|35.94|35.94|35.94|35.94|35.94|0
1629483520000|2021-08-20 18:18:40|35.96|35.96|35.96|35.96|35.96|35.96|35.96|35.96|0
1629483540000|2021-08-20 18:19:00|35.95|35.95|35.95|35.95|35.95|35.95|35.95|35.95|0
1629483560000|2021-08-20 18:19:20|35.94|35.94|35.94|35.94|35.94|35.94|35.94|35.94|0
1629483570000|2021-08-20 18:19:30|35.95|35.95|35.95|35.95|35.95|35.95|35.95|35.95|0
1629483580000|2021-08-20 18:19:40|35.96|35.96|35.96|35.96|35.96|35.96|35.96|35.96|0
1629483590000|2021-08-20 18:19:50|35.95|35.95|35.94|35.94|35.95|35.95|35.94|35.94|0
1629483600000|2021-08-20 18:20:00|35.93|35.93|35.94|35.94|35.94|35.94|35.93|35.93|0
1629483610000|2021-08-20 18:20:10|35.93|35.93|35.95|35.95|35.95|35.95|35.93|35.93|0
1629483620000|2021-08-20 18:20:20|35.92|35.92|35.95|35.95|35.95|35.95|35.92|35.92|0
1629483630000|2021-08-20 18:20:30|35.93|35.93|35.93|35.93|35.93|35.93|35.93|35.93|0
1629483640000|2021-08-20 18:20:40|35.94|35.94|35.94|35.94|35.94|35.94|35.94|35.94|0
1629483650000|2021-08-20 18:20:50|35.93|35.93|35.93|35.93|35.93|35.93|35.93|35.93|0
1629483660000|2021-08-20 18:21:00|35.94|35.94|35.93|35.93|35.94|35.94|35.93|35.93|0
1629483680000|2021-08-20 18:21:20|35.92|35.92|35.92|35.92|35.92|35.92|35.92|35.92|0
1629483700000|2021-08-20 18:21:40|35.91|35.91|35.91|35.91|35.91|35.91|35.91|35.91|0
1629483710000|2021-08-20 18:21:50|35.93|35.93|35.92|35.92|35.93|35.93|35.92|35.92|0
1629483730000|2021-08-20 18:22:10|35.93|35.93|35.92|35.92|35.93|35.93|35.92|35.92|0
1629483740000|2021-08-20 18:22:20|35.93|35.93|35.93|35.93|35.93|35.93|35.93|35.93|0
1629483750000|2021-08-20 18:22:30|35.92|35.92|35.92|35.92|35.92|35.92|35.92|35.92|0
1629483760000|2021-08-20 18:22:40|35.93|35.93|35.93|35.93|35.93|35.93|35.93|35.93|0
1629483830000|2021-08-20 18:23:50|35.95|35.95|35.96|35.96|35.96|35.96|35.95|35.95|0
1629483840000|2021-08-20 18:24:00|35.95|35.95|35.97|35.97|35.97|35.97|35.95|35.95|0
1629483860000|2021-08-20 18:24:20|35.98|35.98|35.98|35.98|35.98|35.98|35.98|35.98|0
1629483870000|2021-08-20 18:24:30|35.97|35.97|35.94|35.94|35.97|35.97|35.94|35.94|0
1629483880000|2021-08-20 18:24:40|35.96|35.96|35.96|35.96|35.96|35.96|35.96|35.96|0
1629483890000|2021-08-20 18:24:50|35.95|35.95|35.95|35.95|35.95|35.95|35.95|35.95|0
1629483910000|2021-08-20 18:25:10|35.93|35.93|35.93|35.93|35.93|35.93|35.93|35.93|0
1629483920000|2021-08-20 18:25:20|35.96|35.96|35.96|35.96|35.96|35.96|35.96|35.96|0
1629483940000|2021-08-20 18:25:40|35.95|35.95|36|36|36|36|35.95|35.95|0
1629483950000|2021-08-20 18:25:50|35.98|35.98|35.98|35.98|35.98|35.98|35.98|35.98|0
1629483970000|2021-08-20 18:26:10|36|36|35.99|35.99|36|36|35.99|35.99|0
1629483980000|2021-08-20 18:26:20|36|36|36|36|36|36|36|36|0
1629483990000|2021-08-20 18:26:30|35.99|35.99|36.01|36.01|36.01|36.01|35.99|35.99|0
1629484000000|2021-08-20 18:26:40|35.97|35.97|35.97|35.97|35.97|35.97|35.97|35.97|0
1629484010000|2021-08-20 18:26:50|36.01|36.01|36.01|36.01|36.01|36.01|36.01|36.01|0
1629484020000|2021-08-20 18:27:00|35.98|35.98|35.99|35.99|35.99|35.99|35.98|35.98|0
1629484030000|2021-08-20 18:27:10|36|36|36|36|36|36|36|36|0
1629484040000|2021-08-20 18:27:20|35.99|35.99|35.99|35.99|35.99|35.99|35.99|35.99|0
1629484050000|2021-08-20 18:27:30|36|36|36.01|36.01|36.01|36.01|36|36|0
1629484060000|2021-08-20 18:27:40|36|36|36|36|36|36|36|36|0
1629484070000|2021-08-20 18:27:50|35.99|35.99|36.04|36.04|36.04|36.04|35.99|35.99|0
1629484080000|2021-08-20 18:28:00|36.05|36.05|36.03|36.03|36.05|36.05|36.03|36.03|0
1629484100000|2021-08-20 18:28:20|36.04|36.04|36.04|36.04|36.04|36.04|36.04|36.04|0
1629484120000|2021-08-20 18:28:40|36.07|36.07|36.07|36.07|36.07|36.07|36.07|36.07|0
1629484140000|2021-08-20 18:29:00|36.05|36.05|36.05|36.05|36.05|36.05|36.05|36.05|0
1629484150000|2021-08-20 18:29:10|36.08|36.08|36.12|36.12|36.12|36.12|36.08|36.08|0
1629484160000|2021-08-20 18:29:20|36.13|36.13|36.13|36.13|36.13|36.13|36.13|36.13|0
1629484170000|2021-08-20 18:29:30|36.18|36.18|36.18|36.18|36.18|36.18|36.18|36.18|0
1629484180000|2021-08-20 18:29:40|36.13|36.13|36.11|36.11|36.13|36.13|36.11|36.11|0
1629484190000|2021-08-20 18:29:50|36.13|36.13|36.1|36.1|36.13|36.13|36.1|36.1|0
1629484200000|2021-08-20 18:30:00|36.13|36.13|36.13|36.13|36.13|36.13|36.13|36.13|0
1629484210000|2021-08-20 18:30:10|36.12|36.12|36.13|36.13|36.13|36.13|36.12|36.12|0
1629484220000|2021-08-20 18:30:20|36.11|36.11|36.12|36.12|36.12|36.12|36.11|36.11|0
1629484230000|2021-08-20 18:30:30|36.11|36.11|36.11|36.11|36.11|36.11|36.11|36.11|0
1629484240000|2021-08-20 18:30:40|36.12|36.12|36.16|36.16|36.16|36.16|36.12|36.12|0
1629484250000|2021-08-20 18:30:50|36.11|36.11|36.13|36.13|36.13|36.13|36.11|36.11|0
1629484260000|2021-08-20 18:31:00|36.18|36.18|36.17|36.17|36.18|36.18|36.17|36.17|0
1629484270000|2021-08-20 18:31:10|36.18|36.18|36.17|36.17|36.18|36.18|36.17|36.17|0
1629484290000|2021-08-20 18:31:30|36.12|36.12|36.13|36.13|36.13|36.13|36.12|36.12|0
1629484300000|2021-08-20 18:31:40|36.06|36.06|36.06|36.06|36.06|36.06|36.06|36.06|0
1629484310000|2021-08-20 18:31:50|36.07|36.07|36.07|36.07|36.07|36.07|36.07|36.07|0
1629484320000|2021-08-20 18:32:00|36.08|36.08|36.08|36.08|36.08|36.08|36.08|36.08|0
1629484330000|2021-08-20 18:32:10|36.06|36.06|36.06|36.06|36.06|36.06|36.06|36.06|0
1629484340000|2021-08-20 18:32:20|36.07|36.07|36.07|36.07|36.07|36.07|36.07|36.07|0
1629484360000|2021-08-20 18:32:40|36.06|36.06|36.07|36.07|36.07|36.07|36.06|36.06|0
1629484370000|2021-08-20 18:32:50|36.08|36.08|36.06|36.06|36.08|36.08|36.06|36.06|0
1629484380000|2021-08-20 18:33:00|36.05|36.05|36.05|36.05|36.05|36.05|36.05|36.05|0
1629484390000|2021-08-20 18:33:10|36.06|36.06|36.06|36.06|36.06|36.06|36.06|36.06|0
1629484410000|2021-08-20 18:33:30|36.04|36.04|36.07|36.07|36.07|36.07|36.04|36.04|0
1629484420000|2021-08-20 18:33:40|36.02|36.02|36.02|36.02|36.02|36.02|36.02|36.02|0
1629484430000|2021-08-20 18:33:50|36.03|36.03|36.03|36.03|36.03|36.03|36.03|36.03|0
1629484440000|2021-08-20 18:34:00|36.02|36.02|36.02|36.02|36.02|36.02|36.02|36.02|0
1629484460000|2021-08-20 18:34:20|35.99|35.99|36.03|36.03|36.03|36.03|35.99|35.99|0
1629484470000|2021-08-20 18:34:30|35.98|35.98|35.98|35.98|35.98|35.98|35.98|35.98|0
1629484480000|2021-08-20 18:34:40|36.01|36.01|36|36|36.01|36.01|36|36|0
1629484490000|2021-08-20 18:34:50|35.99|35.99|35.99|35.99|35.99|35.99|35.99|35.99|0
1629484500000|2021-08-20 18:35:00|36|36|35.98|35.98|36|36|35.98|35.98|0
1629484510000|2021-08-20 18:35:10|35.97|35.97|36.01|36.01|36.01|36.01|35.97|35.97|0
1629484520000|2021-08-20 18:35:20|35.99|35.99|35.99|35.99|35.99|35.99|35.99|35.99|0
1629484530000|2021-08-20 18:35:30|35.98|35.98|35.98|35.98|35.98|35.98|35.98|35.98|0
1629484560000|2021-08-20 18:36:00|35.97|35.97|35.98|35.98|35.98|35.98|35.97|35.97|0
1629484570000|2021-08-20 18:36:10|36|36|36|36|36|36|36|36|0
1629484580000|2021-08-20 18:36:20|36.01|36.01|36.01|36.01|36.01|36.01|36.01|36.01|0
1629484590000|2021-08-20 18:36:30|35.97|35.97|35.98|35.98|35.98|35.98|35.97|35.97|0
1629484600000|2021-08-20 18:36:40|35.97|35.97|35.97|35.97|35.97|35.97|35.97|35.97|0
1629484620000|2021-08-20 18:37:00|36|36|36|36|36|36|36|36|0
1629484630000|2021-08-20 18:37:10|35.97|35.97|35.97|35.97|35.97|35.97|35.97|35.97|0
1629484640000|2021-08-20 18:37:20|35.99|35.99|35.98|35.98|35.99|35.99|35.98|35.98|0
1629484650000|2021-08-20 18:37:30|36.01|36.01|35.98|35.98|36.01|36.01|35.98|35.98|0
1629484670000|2021-08-20 18:37:50|35.97|35.97|35.97|35.97|35.97|35.97|35.97|35.97|0
1629484680000|2021-08-20 18:38:00|35.96|35.96|35.96|35.96|35.96|35.96|35.96|35.96|0
1629484690000|2021-08-20 18:38:10|35.98|35.98|35.97|35.97|35.98|35.98|35.97|35.97|0
1629484770000|2021-08-20 18:39:30|35.98|35.98|35.97|35.97|35.98|35.98|35.97|35.97|0
1629484800000|2021-08-20 18:40:00|35.96|35.96|35.96|35.96|35.96|35.96|35.96|35.96|0
1629484810000|2021-08-20 18:40:10|35.93|35.93|35.94|35.94|35.94|35.94|35.93|35.93|0
1629484820000|2021-08-20 18:40:20|35.95|35.95|35.96|35.96|35.96|35.96|35.95|35.95|0
1629484840000|2021-08-20 18:40:40|35.95|35.95|35.95|35.95|35.95|35.95|35.95|35.95|0
1629484850000|2021-08-20 18:40:50|35.97|35.97|35.94|35.94|35.97|35.97|35.94|35.94|0
1629484860000|2021-08-20 18:41:00|35.98|35.98|35.98|35.98|35.98|35.98|35.98|35.98|0
1629484870000|2021-08-20 18:41:10|35.97|35.97|35.97|35.97|35.97|35.97|35.97|35.97|0
1629484880000|2021-08-20 18:41:20|35.96|35.96|35.97|35.97|35.97|35.97|35.96|35.96|0
1629484890000|2021-08-20 18:41:30|36|36|36|36|36|36|36|36|0
1629484900000|2021-08-20 18:41:40|36.01|36.01|35.96|35.96|36.01|36.01|35.96|35.96|0
1629484910000|2021-08-20 18:41:50|35.95|35.95|35.95|35.95|35.95|35.95|35.95|35.95|0
1629484920000|2021-08-20 18:42:00|35.96|35.96|35.96|35.96|35.96|35.96|35.96|35.96|0
1629484930000|2021-08-20 18:42:10|35.93|35.93|35.93|35.93|35.93|35.93|35.93|35.93|0
1629484940000|2021-08-20 18:42:20|35.94|35.94|35.93|35.93|35.94|35.94|35.93|35.93|0
1629484950000|2021-08-20 18:42:30|35.86|35.86|35.9|35.9|35.9|35.9|35.86|35.86|0
1629484960000|2021-08-20 18:42:40|35.87|35.87|35.88|35.88|35.88|35.88|35.87|35.87|0
1629484970000|2021-08-20 18:42:50|35.89|35.89|35.89|35.89|35.89|35.89|35.89|35.89|0
1629484980000|2021-08-20 18:43:00|35.84|35.84|35.87|35.87|35.87|35.87|35.84|35.84|0
1629484990000|2021-08-20 18:43:10|35.93|35.93|35.9|35.9|35.93|35.93|35.9|35.9|0
1629485000000|2021-08-20 18:43:20|35.88|35.88|35.89|35.89|35.89|35.89|35.88|35.88|0
1629485010000|2021-08-20 18:43:30|35.93|35.93|35.89|35.89|35.93|35.93|35.89|35.89|0
1629485020000|2021-08-20 18:43:40|35.91|35.91|35.9|35.9|35.91|35.91|35.9|35.9|0
1629485040000|2021-08-20 18:44:00|35.92|35.92|35.91|35.91|35.92|35.92|35.91|35.91|0
1629485050000|2021-08-20 18:44:10|35.89|35.89|35.92|35.92|35.92|35.92|35.89|35.89|0
1629485060000|2021-08-20 18:44:20|35.91|35.91|35.91|35.91|35.91|35.91|35.91|35.91|0
1629485080000|2021-08-20 18:44:40|35.93|35.93|35.93|35.93|35.93|35.93|35.93|35.93|0
1629485090000|2021-08-20 18:44:50|35.92|35.92|35.92|35.92|35.92|35.92|35.92|35.92|0
1629485100000|2021-08-20 18:45:00|35.93|35.93|35.93|35.93|35.93|35.93|35.93|35.93|0
1629485120000|2021-08-20 18:45:20|35.94|35.94|35.94|35.94|35.94|35.94|35.94|35.94|0
1629485130000|2021-08-20 18:45:30|35.96|35.96|35.95|35.95|35.96|35.96|35.95|35.95|0
1629485140000|2021-08-20 18:45:40|35.94|35.94|35.95|35.95|35.95|35.95|35.94|35.94|0
1629485150000|2021-08-20 18:45:50|35.93|35.93|35.93|35.93|35.93|35.93|35.93|35.93|0
1629485160000|2021-08-20 18:46:00|35.94|35.94|35.94|35.94|35.94|35.94|35.94|35.94|0
1629485170000|2021-08-20 18:46:10|35.93|35.93|35.93|35.93|35.93|35.93|35.93|35.93|0
1629485220000|2021-08-20 18:47:00|35.94|35.94|35.93|35.93|35.94|35.94|35.93|35.93|0
1629485270000|2021-08-20 18:47:50|35.91|35.91|35.91|35.91|35.91|35.91|35.91|35.91|0
1629485280000|2021-08-20 18:48:00|35.93|35.93|35.89|35.89|35.93|35.93|35.89|35.89|0
1629485290000|2021-08-20 18:48:10|35.86|35.86|35.86|35.86|35.86|35.86|35.86|35.86|0
1629485300000|2021-08-20 18:48:20|35.88|35.88|35.85|35.85|35.88|35.88|35.85|35.85|0
1629485310000|2021-08-20 18:48:30|35.89|35.89|35.89|35.89|35.89|35.89|35.89|35.89|0
1629485320000|2021-08-20 18:48:40|35.86|35.86|35.86|35.86|35.86|35.86|35.86|35.86|0
1629485330000|2021-08-20 18:48:50|35.88|35.88|35.88|35.88|35.88|35.88|35.88|35.88|0
1629485340000|2021-08-20 18:49:00|35.85|35.85|35.83|35.83|35.85|35.85|35.83|35.83|0
1629485350000|2021-08-20 18:49:10|35.87|35.87|35.86|35.86|35.87|35.87|35.86|35.86|0
1629485360000|2021-08-20 18:49:20|35.82|35.82|35.82|35.82|35.82|35.82|35.82|35.82|0
1629485370000|2021-08-20 18:49:30|35.81|35.81|35.81|35.81|35.81|35.81|35.81|35.81|0
1629485390000|2021-08-20 18:49:50|35.78|35.78|35.78|35.78|35.78|35.78|35.78|35.78|0
1629485410000|2021-08-20 18:50:10|35.69|35.69|35.77|35.77|35.77|35.77|35.69|35.69|0
1629485420000|2021-08-20 18:50:20|35.74|35.74|35.72|35.72|35.74|35.74|35.72|35.72|0
1629485430000|2021-08-20 18:50:30|35.73|35.73|35.73|35.73|35.73|35.73|35.73|35.73|0
1629485440000|2021-08-20 18:50:40|35.75|35.75|35.76|35.76|35.76|35.76|35.75|35.75|0
1629485450000|2021-08-20 18:50:50|35.74|35.74|35.75|35.75|35.75|35.75|35.74|35.74|0
1629485460000|2021-08-20 18:51:00|35.73|35.73|35.73|35.73|35.73|35.73|35.73|35.73|0
1629485470000|2021-08-20 18:51:10|35.74|35.74|35.75|35.75|35.75|35.75|35.74|35.74|0
1629485480000|2021-08-20 18:51:20|35.78|35.78|35.79|35.79|35.79|35.79|35.78|35.78|0
1629485490000|2021-08-20 18:51:30|35.8|35.8|35.8|35.8|35.8|35.8|35.8|35.8|0
1629485500000|2021-08-20 18:51:40|35.82|35.82|35.85|35.85|35.85|35.85|35.82|35.82|0
1629485520000|2021-08-20 18:52:00|35.87|35.87|35.84|35.84|35.87|35.87|35.84|35.84|0
1629485530000|2021-08-20 18:52:10|35.88|35.88|35.87|35.87|35.88|35.88|35.87|35.87|0
1629485540000|2021-08-20 18:52:20|35.88|35.88|35.85|35.85|35.88|35.88|35.85|35.85|0
1629485550000|2021-08-20 18:52:30|35.84|35.84|35.81|35.81|35.84|35.84|35.81|35.81|0
1629485560000|2021-08-20 18:52:40|35.85|35.85|35.8|35.8|35.85|35.85|35.8|35.8|0
1629485570000|2021-08-20 18:52:50|35.78|35.78|35.76|35.76|35.78|35.78|35.76|35.76|0
1629485580000|2021-08-20 18:53:00|35.78|35.78|35.79|35.79|35.79|35.79|35.78|35.78|0
1629485590000|2021-08-20 18:53:10|35.8|35.8|35.78|35.78|35.8|35.8|35.78|35.78|0
1629485600000|2021-08-20 18:53:20|35.77|35.77|35.77|35.77|35.77|35.77|35.77|35.77|0
1629485610000|2021-08-20 18:53:30|35.79|35.79|35.79|35.79|35.79|35.79|35.79|35.79|0
1629485620000|2021-08-20 18:53:40|35.8|35.8|35.79|35.79|35.8|35.8|35.79|35.79|0
1629485630000|2021-08-20 18:53:50|35.8|35.8|35.8|35.8|35.8|35.8|35.8|35.8|0
1629485640000|2021-08-20 18:54:00|35.79|35.79|35.8|35.8|35.8|35.8|35.79|35.79|0
1629485650000|2021-08-20 18:54:10|35.81|35.81|35.8|35.8|35.81|35.81|35.8|35.8|0
1629485660000|2021-08-20 18:54:20|35.81|35.81|35.81|35.81|35.81|35.81|35.81|35.81|0
1629485670000|2021-08-20 18:54:30|35.83|35.83|35.84|35.84|35.84|35.84|35.83|35.83|0
1629485690000|2021-08-20 18:54:50|35.83|35.83|35.82|35.82|35.83|35.83|35.82|35.82|0
1629485700000|2021-08-20 18:55:00|35.83|35.83|35.82|35.82|35.83|35.83|35.82|35.82|0
1629485710000|2021-08-20 18:55:10|35.83|35.83|35.83|35.83|35.83|35.83|35.83|35.83|0
1629485720000|2021-08-20 18:55:20|35.81|35.81|35.82|35.82|35.82|35.82|35.81|35.81|0
1629485730000|2021-08-20 18:55:30|35.81|35.81|35.81|35.81|35.81|35.81|35.81|35.81|0
1629485740000|2021-08-20 18:55:40|35.82|35.82|35.82|35.82|35.82|35.82|35.82|35.82|0
1629485750000|2021-08-20 18:55:50|35.84|35.84|35.84|35.84|35.84|35.84|35.84|35.84|0
1629485760000|2021-08-20 18:56:00|35.83|35.83|35.82|35.82|35.83|35.83|35.82|35.82|0
1629485770000|2021-08-20 18:56:10|35.83|35.83|35.82|35.82|35.83|35.83|35.82|35.82|0
1629485800000|2021-08-20 18:56:40|35.83|35.83|35.82|35.82|35.83|35.83|35.82|35.82|0
1629485810000|2021-08-20 18:56:50|35.83|35.83|35.83|35.83|35.83|35.83|35.83|35.83|0
1629485820000|2021-08-20 18:57:00|35.82|35.82|35.81|35.81|35.82|35.82|35.81|35.81|0
1629485830000|2021-08-20 18:57:10|35.82|35.82|35.82|35.82|35.82|35.82|35.82|35.82|0
1629485840000|2021-08-20 18:57:20|35.81|35.81|35.81|35.81|35.81|35.81|35.81|35.81|0
1629485850000|2021-08-20 18:57:30|35.87|35.87|35.87|35.87|35.87|35.87|35.87|35.87|0
1629485860000|2021-08-20 18:57:40|35.85|35.85|35.86|35.86|35.86|35.86|35.85|35.85|0
1629485870000|2021-08-20 18:57:50|35.83|35.83|35.81|35.81|35.83|35.83|35.81|35.81|0
1629485880000|2021-08-20 18:58:00|35.83|35.83|35.83|35.83|35.83|35.83|35.83|35.83|0
1629485890000|2021-08-20 18:58:10|35.86|35.86|35.88|35.88|35.88|35.88|35.86|35.86|0
1629485900000|2021-08-20 18:58:20|35.85|35.85|35.87|35.87|35.87|35.87|35.85|35.85|0
1629485910000|2021-08-20 18:58:30|35.86|35.86|35.86|35.86|35.86|35.86|35.86|35.86|0
1629485920000|2021-08-20 18:58:40|35.81|35.81|35.8|35.8|35.81|35.81|35.8|35.8|0
1629485930000|2021-08-20 18:58:50|35.81|35.81|35.81|35.81|35.81|35.81|35.81|35.81|0
1629485940000|2021-08-20 18:59:00|35.79|35.79|35.78|35.78|35.79|35.79|35.78|35.78|0
1629485970000|2021-08-20 18:59:30|35.79|35.79|35.79|35.79|35.79|35.79|35.79|35.79|0
1629485980000|2021-08-20 18:59:40|35.78|35.78|35.78|35.78|35.78|35.78|35.78|35.78|0
1629485990000|2021-08-20 18:59:50|35.79|35.79|35.77|35.77|35.79|35.79|35.77|35.77|0
1629486000000|2021-08-20 19:00:00|35.83|35.83|35.73|35.73|35.83|35.83|35.73|35.73|0
1629486010000|2021-08-20 19:00:10|35.75|35.75|35.73|35.73|35.75|35.75|35.73|35.73|0
1629486020000|2021-08-20 19:00:20|35.75|35.75|35.75|35.75|35.75|35.75|35.75|35.75|0
1629486030000|2021-08-20 19:00:30|35.74|35.74|35.77|35.77|35.77|35.77|35.74|35.74|0
1629486040000|2021-08-20 19:00:40|35.81|35.81|35.81|35.81|35.81|35.81|35.81|35.81|0
1629486050000|2021-08-20 19:00:50|35.78|35.78|35.77|35.77|35.78|35.78|35.77|35.77|0
1629486060000|2021-08-20 19:01:00|35.81|35.81|35.81|35.81|35.81|35.81|35.81|35.81|0
1629486070000|2021-08-20 19:01:10|35.77|35.77|35.8|35.8|35.8|35.8|35.77|35.77|0
1629486080000|2021-08-20 19:01:20|35.79|35.79|35.79|35.79|35.79|35.79|35.79|35.79|0
1629486090000|2021-08-20 19:01:30|35.8|35.8|35.83|35.83|35.83|35.83|35.8|35.8|0
1629486100000|2021-08-20 19:01:40|35.82|35.82|35.85|35.85|35.85|35.85|35.82|35.82|0
1629486110000|2021-08-20 19:01:50|35.83|35.83|35.83|35.83|35.83|35.83|35.83|35.83|0
1629486120000|2021-08-20 19:02:00|35.87|35.87|35.87|35.87|35.87|35.87|35.87|35.87|0
1629486130000|2021-08-20 19:02:10|35.88|35.88|35.88|35.88|35.88|35.88|35.88|35.88|0
1629486140000|2021-08-20 19:02:20|35.86|35.86|35.86|35.86|35.86|35.86|35.86|35.86|0
1629486150000|2021-08-20 19:02:30|35.88|35.88|35.84|35.84|35.88|35.88|35.84|35.84|0
1629486160000|2021-08-20 19:02:40|35.85|35.85|35.85|35.85|35.85|35.85|35.85|35.85|0
1629486180000|2021-08-20 19:03:00|35.87|35.87|35.86|35.86|35.87|35.87|35.86|35.86|0
1629486190000|2021-08-20 19:03:10|35.83|35.83|35.85|35.85|35.85|35.85|35.83|35.83|0
1629486200000|2021-08-20 19:03:20|35.84|35.84|35.83|35.83|35.84|35.84|35.83|35.83|0
1629486210000|2021-08-20 19:03:30|35.84|35.84|35.84|35.84|35.84|35.84|35.84|35.84|0
1629486240000|2021-08-20 19:04:00|35.83|35.83|35.83|35.83|35.83|35.83|35.83|35.83|0
1629486260000|2021-08-20 19:04:20|35.82|35.82|35.83|35.83|35.83|35.83|35.82|35.82|0
1629486270000|2021-08-20 19:04:30|35.82|35.82|35.81|35.81|35.82|35.82|35.81|35.81|0
1629486280000|2021-08-20 19:04:40|35.79|35.79|35.79|35.79|35.79|35.79|35.79|35.79|0
1629486290000|2021-08-20 19:04:50|35.8|35.8|35.8|35.8|35.8|35.8|35.8|35.8|0
1629486300000|2021-08-20 19:05:00|35.79|35.79|35.79|35.79|35.79|35.79|35.79|35.79|0
1629486310000|2021-08-20 19:05:10|35.77|35.77|35.78|35.78|35.78|35.78|35.77|35.77|0
1629486320000|2021-08-20 19:05:20|35.81|35.81|35.81|35.81|35.81|35.81|35.81|35.81|0
1629486330000|2021-08-20 19:05:30|35.77|35.77|35.81|35.81|35.81|35.81|35.77|35.77|0
1629486350000|2021-08-20 19:05:50|35.79|35.79|35.77|35.77|35.79|35.79|35.77|35.77|0
1629486360000|2021-08-20 19:06:00|35.79|35.79|35.79|35.79|35.79|35.79|35.79|35.79|0
1629486370000|2021-08-20 19:06:10|35.77|35.77|35.77|35.77|35.77|35.77|35.77|35.77|0
1629486390000|2021-08-20 19:06:30|35.78|35.78|35.78|35.78|35.78|35.78|35.78|35.78|0
1629486400000|2021-08-20 19:06:40|35.81|35.81|35.8|35.8|35.81|35.81|35.8|35.8|0
1629486410000|2021-08-20 19:06:50|35.81|35.81|35.78|35.78|35.81|35.81|35.78|35.78|0
1629486420000|2021-08-20 19:07:00|35.8|35.8|35.8|35.8|35.8|35.8|35.8|35.8|0
1629486430000|2021-08-20 19:07:10|35.81|35.81|35.81|35.81|35.81|35.81|35.81|35.81|0
1629486440000|2021-08-20 19:07:20|35.82|35.82|35.83|35.83|35.83|35.83|35.82|35.82|0
1629486450000|2021-08-20 19:07:30|35.81|35.81|35.81|35.81|35.81|35.81|35.81|35.81|0
1629486460000|2021-08-20 19:07:40|35.82|35.82|35.83|35.83|35.83|35.83|35.82|35.82|0
1629486470000|2021-08-20 19:07:50|35.82|35.82|35.82|35.82|35.82|35.82|35.82|35.82|0
1629486480000|2021-08-20 19:08:00|35.84|35.84|35.84|35.84|35.84|35.84|35.84|35.84|0
1629486490000|2021-08-20 19:08:10|35.83|35.83|35.83|35.83|35.83|35.83|35.83|35.83|0
1629486500000|2021-08-20 19:08:20|35.84|35.84|35.82|35.82|35.84|35.84|35.82|35.82|0
1629486510000|2021-08-20 19:08:30|35.83|35.83|35.82|35.82|35.83|35.83|35.82|35.82|0
1629486530000|2021-08-20 19:08:50|35.83|35.83|35.81|35.81|35.83|35.83|35.81|35.81|0
1629486540000|2021-08-20 19:09:00|35.83|35.83|35.78|35.78|35.83|35.83|35.78|35.78|0
1629486550000|2021-08-20 19:09:10|35.79|35.79|35.79|35.79|35.79|35.79|35.79|35.79|0
1629486560000|2021-08-20 19:09:20|35.78|35.78|35.79|35.79|35.79|35.79|35.78|35.78|0
1629486570000|2021-08-20 19:09:30|35.78|35.78|35.78|35.78|35.78|35.78|35.78|35.78|0
1629486590000|2021-08-20 19:09:50|35.8|35.8|35.8|35.8|35.8|35.8|35.8|35.8|0
1629486600000|2021-08-20 19:10:00|35.78|35.78|35.81|35.81|35.81|35.81|35.78|35.78|0
1629486610000|2021-08-20 19:10:10|35.8|35.8|35.78|35.78|35.8|35.8|35.78|35.78|0
1629486620000|2021-08-20 19:10:20|35.79|35.79|35.8|35.8|35.8|35.8|35.79|35.79|0
1629486630000|2021-08-20 19:10:30|35.78|35.78|35.77|35.77|35.78|35.78|35.77|35.77|0
1629486650000|2021-08-20 19:10:50|35.76|35.76|35.77|35.77|35.77|35.77|35.76|35.76|0
1629486660000|2021-08-20 19:11:00|35.76|35.76|35.76|35.76|35.76|35.76|35.76|35.76|0
1629486670000|2021-08-20 19:11:10|35.77|35.77|35.77|35.77|35.77|35.77|35.77|35.77|0
1629486680000|2021-08-20 19:11:20|35.76|35.76|35.76|35.76|35.76|35.76|35.76|35.76|0
1629486690000|2021-08-20 19:11:30|35.74|35.74|35.73|35.73|35.74|35.74|35.73|35.73|0
1629486700000|2021-08-20 19:11:40|35.74|35.74|35.74|35.74|35.74|35.74|35.74|35.74|0
1629486720000|2021-08-20 19:12:00|35.75|35.75|35.73|35.73|35.75|35.75|35.73|35.73|0
1629486780000|2021-08-20 19:13:00|35.72|35.72|35.73|35.73|35.73|35.73|35.72|35.72|0
1629486820000|2021-08-20 19:13:40|35.71|35.71|35.7|35.7|35.71|35.71|35.7|35.7|0
1629486830000|2021-08-20 19:13:50|35.68|35.68|35.67|35.67|35.68|35.68|35.67|35.67|0
1629486840000|2021-08-20 19:14:00|35.7|35.7|35.68|35.68|35.7|35.7|35.68|35.68|0
1629486860000|2021-08-20 19:14:20|35.69|35.69|35.69|35.69|35.69|35.69|35.69|35.69|0
1629486880000|2021-08-20 19:14:40|35.68|35.68|35.69|35.69|35.69|35.69|35.68|35.68|0
1629486890000|2021-08-20 19:14:50|35.68|35.68|35.72|35.72|35.72|35.72|35.68|35.68|0
1629486900000|2021-08-20 19:15:00|35.71|35.71|35.71|35.71|35.71|35.71|35.71|35.71|0
1629486910000|2021-08-20 19:15:10|35.72|35.72|35.71|35.71|35.72|35.72|35.71|35.71|0
1629486920000|2021-08-20 19:15:20|35.72|35.72|35.71|35.71|35.72|35.72|35.71|35.71|0
1629486930000|2021-08-20 19:15:30|35.73|35.73|35.74|35.74|35.74|35.74|35.73|35.73|0
1629486940000|2021-08-20 19:15:40|35.73|35.73|35.72|35.72|35.73|35.73|35.72|35.72|0
1629486950000|2021-08-20 19:15:50|35.73|35.73|35.72|35.72|35.73|35.73|35.72|35.72|0
1629486960000|2021-08-20 19:16:00|35.74|35.74|35.74|35.74|35.74|35.74|35.74|35.74|0
1629486970000|2021-08-20 19:16:10|35.73|35.73|35.73|35.73|35.73|35.73|35.73|35.73|0
1629486990000|2021-08-20 19:16:30|35.74|35.74|35.73|35.73|35.74|35.74|35.73|35.73|0
1629487000000|2021-08-20 19:16:40|35.74|35.74|35.74|35.74|35.74|35.74|35.74|35.74|0
1629487010000|2021-08-20 19:16:50|35.73|35.73|35.73|35.73|35.73|35.73|35.73|35.73|0
1629487030000|2021-08-20 19:17:10|35.72|35.72|35.72|35.72|35.72|35.72|35.72|35.72|0
1629487040000|2021-08-20 19:17:20|35.73|35.73|35.73|35.73|35.73|35.73|35.73|35.73|0
1629487050000|2021-08-20 19:17:30|35.75|35.75|35.75|35.75|35.75|35.75|35.75|35.75|0
1629487070000|2021-08-20 19:17:50|35.77|35.77|35.77|35.77|35.77|35.77|35.77|35.77|0
1629487080000|2021-08-20 19:18:00|35.78|35.78|35.76|35.76|35.78|35.78|35.76|35.76|0
1629487090000|2021-08-20 19:18:10|35.78|35.78|35.79|35.79|35.79|35.79|35.78|35.78|0
1629487100000|2021-08-20 19:18:20|35.81|35.81|35.81|35.81|35.81|35.81|35.81|35.81|0
1629487110000|2021-08-20 19:18:30|35.8|35.8|35.83|35.83|35.83|35.83|35.8|35.8|0
1629487140000|2021-08-20 19:19:00|35.85|35.85|35.85|35.85|35.85|35.85|35.85|35.85|0
1629487150000|2021-08-20 19:19:10|35.86|35.86|35.86|35.86|35.86|35.86|35.86|35.86|0
1629487160000|2021-08-20 19:19:20|35.87|35.87|35.87|35.87|35.87|35.87|35.87|35.87|0
1629487170000|2021-08-20 19:19:30|35.88|35.88|35.87|35.87|35.88|35.88|35.87|35.87|0
1629487180000|2021-08-20 19:19:40|35.89|35.89|35.89|35.89|35.89|35.89|35.89|35.89|0
1629487190000|2021-08-20 19:19:50|35.85|35.85|35.85|35.85|35.85|35.85|35.85|35.85|0
1629487200000|2021-08-20 19:20:00|35.87|35.87|35.88|35.88|35.88|35.88|35.87|35.87|0
1629487210000|2021-08-20 19:20:10|35.9|35.9|35.88|35.88|35.9|35.9|35.88|35.88|0
1629487220000|2021-08-20 19:20:20|35.9|35.9|35.9|35.9|35.9|35.9|35.9|35.9|0
1629487230000|2021-08-20 19:20:30|35.93|35.93|35.89|35.89|35.93|35.93|35.89|35.89|0
1629487240000|2021-08-20 19:20:40|35.91|35.91|35.9|35.9|35.91|35.91|35.9|35.9|0
1629487250000|2021-08-20 19:20:50|35.89|35.89|35.89|35.89|35.89|35.89|35.89|35.89|0
1629487260000|2021-08-20 19:21:00|35.9|35.9|35.9|35.9|35.9|35.9|35.9|35.9|0
1629487270000|2021-08-20 19:21:10|35.92|35.92|35.9|35.9|35.92|35.92|35.9|35.9|0
1629487280000|2021-08-20 19:21:20|35.89|35.89|35.89|35.89|35.89|35.89|35.89|35.89|0
1629487290000|2021-08-20 19:21:30|35.91|35.91|35.91|35.91|35.91|35.91|35.91|35.91|0
1629487300000|2021-08-20 19:21:40|35.9|35.9|35.91|35.91|35.91|35.91|35.9|35.9|0
1629487310000|2021-08-20 19:21:50|35.93|35.93|35.92|35.92|35.93|35.93|35.92|35.92|0
1629487320000|2021-08-20 19:22:00|35.93|35.93|35.9|35.9|35.93|35.93|35.9|35.9|0
1629487330000|2021-08-20 19:22:10|35.93|35.93|35.93|35.93|35.93|35.93|35.93|35.93|0
1629487340000|2021-08-20 19:22:20|35.92|35.92|35.92|35.92|35.92|35.92|35.92|35.92|0
1629487350000|2021-08-20 19:22:30|35.91|35.91|35.91|35.91|35.91|35.91|35.91|35.91|0
1629487360000|2021-08-20 19:22:40|35.93|35.93|35.93|35.93|35.93|35.93|35.93|35.93|0
1629487380000|2021-08-20 19:23:00|35.92|35.92|35.95|35.95|35.95|35.95|35.92|35.92|0
1629487390000|2021-08-20 19:23:10|35.93|35.93|35.93|35.93|35.93|35.93|35.93|35.93|0
1629487400000|2021-08-20 19:23:20|35.94|35.94|35.93|35.93|35.94|35.94|35.93|35.93|0
1629487410000|2021-08-20 19:23:30|35.95|35.95|35.93|35.93|35.95|35.95|35.93|35.93|0
1629487420000|2021-08-20 19:23:40|35.9|35.9|35.91|35.91|35.91|35.91|35.9|35.9|0
1629487430000|2021-08-20 19:23:50|35.9|35.9|35.85|35.85|35.9|35.9|35.85|35.85|0
1629487440000|2021-08-20 19:24:00|35.84|35.84|35.88|35.88|35.88|35.88|35.84|35.84|0
1629487450000|2021-08-20 19:24:10|35.89|35.89|35.88|35.88|35.89|35.89|35.88|35.88|0
1629487460000|2021-08-20 19:24:20|35.87|35.87|35.87|35.87|35.87|35.87|35.87|35.87|0
1629487470000|2021-08-20 19:24:30|35.88|35.88|35.88|35.88|35.88|35.88|35.88|35.88|0
1629487480000|2021-08-20 19:24:40|35.9|35.9|35.88|35.88|35.9|35.9|35.88|35.88|0
1629487490000|2021-08-20 19:24:50|35.89|35.89|35.9|35.9|35.9|35.9|35.89|35.89|0
1629487500000|2021-08-20 19:25:00|35.91|35.91|35.88|35.88|35.91|35.91|35.88|35.88|0
1629487510000|2021-08-20 19:25:10|35.89|35.89|35.88|35.88|35.89|35.89|35.88|35.88|0
1629487520000|2021-08-20 19:25:20|35.89|35.89|35.89|35.89|35.89|35.89|35.89|35.89|0
1629487530000|2021-08-20 19:25:30|35.91|35.91|35.88|35.88|35.91|35.91|35.88|35.88|0
1629487540000|2021-08-20 19:25:40|35.91|35.91|35.91|35.91|35.91|35.91|35.91|35.91|0
1629487550000|2021-08-20 19:25:50|35.89|35.89|35.91|35.91|35.91|35.91|35.89|35.89|0
1629487570000|2021-08-20 19:26:10|35.9|35.9|35.9|35.9|35.9|35.9|35.9|35.9|0
1629487580000|2021-08-20 19:26:20|35.89|35.89|35.88|35.88|35.89|35.89|35.88|35.88|0
1629487590000|2021-08-20 19:26:30|35.91|35.91|35.89|35.89|35.91|35.91|35.89|35.89|0
1629487600000|2021-08-20 19:26:40|35.91|35.91|35.91|35.91|35.91|35.91|35.91|35.91|0
1629487610000|2021-08-20 19:26:50|35.89|35.89|35.89|35.89|35.89|35.89|35.89|35.89|0
1629487620000|2021-08-20 19:27:00|35.9|35.9|35.88|35.88|35.9|35.9|35.88|35.88|0
1629487630000|2021-08-20 19:27:10|35.87|35.87|35.87|35.87|35.87|35.87|35.87|35.87|0
1629487640000|2021-08-20 19:27:20|35.85|35.85|35.87|35.87|35.87|35.87|35.85|35.85|0
1629487650000|2021-08-20 19:27:30|35.86|35.86|35.88|35.88|35.88|35.88|35.86|35.86|0
1629487660000|2021-08-20 19:27:40|35.85|35.85|35.85|35.85|35.85|35.85|35.85|35.85|0
1629487670000|2021-08-20 19:27:50|35.86|35.86|35.86|35.86|35.86|35.86|35.86|35.86|0
1629487680000|2021-08-20 19:28:00|35.85|35.85|35.86|35.86|35.86|35.86|35.85|35.85|0
1629487690000|2021-08-20 19:28:10|35.87|35.87|35.85|35.85|35.87|35.87|35.85|35.85|0
1629487700000|2021-08-20 19:28:20|35.84|35.84|35.84|35.84|35.84|35.84|35.84|35.84|0
1629487710000|2021-08-20 19:28:30|35.85|35.85|35.85|35.85|35.85|35.85|35.85|35.85|0
1629487730000|2021-08-20 19:28:50|35.79|35.79|35.81|35.81|35.81|35.81|35.79|35.79|0
1629487740000|2021-08-20 19:29:00|35.84|35.84|35.79|35.79|35.84|35.84|35.79|35.79|0
1629487750000|2021-08-20 19:29:10|35.78|35.78|35.78|35.78|35.78|35.78|35.78|35.78|0
1629487770000|2021-08-20 19:29:30|35.81|35.81|35.77|35.77|35.81|35.81|35.77|35.77|0
1629487780000|2021-08-20 19:29:40|35.78|35.78|35.78|35.78|35.78|35.78|35.78|35.78|0
1629487790000|2021-08-20 19:29:50|35.75|35.75|35.75|35.75|35.75|35.75|35.75|35.75|0
1629487800000|2021-08-20 19:30:00|35.77|35.77|35.76|35.76|35.77|35.77|35.76|35.76|0
1629487810000|2021-08-20 19:30:10|35.75|35.75|35.76|35.76|35.76|35.76|35.75|35.75|0
1629487820000|2021-08-20 19:30:20|35.74|35.74|35.75|35.75|35.75|35.75|35.74|35.74|0
1629487830000|2021-08-20 19:30:30|35.76|35.76|35.76|35.76|35.76|35.76|35.76|35.76|0
1629487850000|2021-08-20 19:30:50|35.74|35.74|35.75|35.75|35.75|35.75|35.74|35.74|0
1629487860000|2021-08-20 19:31:00|35.73|35.73|35.73|35.73|35.73|35.73|35.73|35.73|0
1629487870000|2021-08-20 19:31:10|35.75|35.75|35.74|35.74|35.75|35.75|35.74|35.74|0
1629487880000|2021-08-20 19:31:20|35.76|35.76|35.76|35.76|35.76|35.76|35.76|35.76|0
1629487890000|2021-08-20 19:31:30|35.83|35.83|35.78|35.78|35.83|35.83|35.78|35.78|0
1629487900000|2021-08-20 19:31:40|35.79|35.79|35.8|35.8|35.8|35.8|35.79|35.79|0
1629487910000|2021-08-20 19:31:50|35.81|35.81|35.77|35.77|35.81|35.81|35.77|35.77|0
1629487930000|2021-08-20 19:32:10|35.78|35.78|35.77|35.77|35.78|35.78|35.77|35.77|0
1629487950000|2021-08-20 19:32:30|35.78|35.78|35.77|35.77|35.78|35.78|35.77|35.77|0
1629487960000|2021-08-20 19:32:40|35.76|35.76|35.74|35.74|35.76|35.76|35.74|35.74|0
1629487970000|2021-08-20 19:32:50|35.73|35.73|35.72|35.72|35.73|35.73|35.72|35.72|0
1629487980000|2021-08-20 19:33:00|35.73|35.73|35.73|35.73|35.73|35.73|35.73|35.73|0
1629487990000|2021-08-20 19:33:10|35.74|35.74|35.74|35.74|35.74|35.74|35.74|35.74|0
1629488000000|2021-08-20 19:33:20|35.64|35.64|35.64|35.64|35.64|35.64|35.64|35.64|0
1629488010000|2021-08-20 19:33:30|35.68|35.68|35.68|35.68|35.68|35.68|35.68|35.68|0
1629488020000|2021-08-20 19:33:40|35.7|35.7|35.68|35.68|35.7|35.7|35.68|35.68|0
1629488030000|2021-08-20 19:33:50|35.7|35.7|35.7|35.7|35.7|35.7|35.7|35.7|0
1629488040000|2021-08-20 19:34:00|35.71|35.71|35.69|35.69|35.71|35.71|35.69|35.69|0
1629488050000|2021-08-20 19:34:10|35.7|35.7|35.7|35.7|35.7|35.7|35.7|35.7|0
1629488060000|2021-08-20 19:34:20|35.69|35.69|35.65|35.65|35.69|35.69|35.65|35.65|0
1629488070000|2021-08-20 19:34:30|35.63|35.63|35.68|35.68|35.68|35.68|35.63|35.63|0
1629488080000|2021-08-20 19:34:40|35.69|35.69|35.73|35.73|35.73|35.73|35.69|35.69|0
1629488100000|2021-08-20 19:35:00|35.65|35.65|35.61|35.61|35.65|35.65|35.61|35.61|0
1629488110000|2021-08-20 19:35:10|35.63|35.63|35.67|35.67|35.67|35.67|35.63|35.63|0
1629488120000|2021-08-20 19:35:20|35.65|35.65|35.64|35.64|35.65|35.65|35.64|35.64|0
1629488130000|2021-08-20 19:35:30|35.66|35.66|35.64|35.64|35.66|35.66|35.64|35.64|0
1629488140000|2021-08-20 19:35:40|35.7|35.7|35.73|35.73|35.73|35.73|35.7|35.7|0
1629488150000|2021-08-20 19:35:50|35.71|35.71|35.74|35.74|35.74|35.74|35.71|35.71|0
1629488160000|2021-08-20 19:36:00|35.75|35.75|35.75|35.75|35.75|35.75|35.75|35.75|0
1629488170000|2021-08-20 19:36:10|35.73|35.73|35.74|35.74|35.74|35.74|35.73|35.73|0
1629488180000|2021-08-20 19:36:20|35.71|35.71|35.71|35.71|35.71|35.71|35.71|35.71|0
1629488190000|2021-08-20 19:36:30|35.73|35.73|35.73|35.73|35.73|35.73|35.73|35.73|0
1629488200000|2021-08-20 19:36:40|35.74|35.74|35.74|35.74|35.74|35.74|35.74|35.74|0
1629488210000|2021-08-20 19:36:50|35.75|35.75|35.75|35.75|35.75|35.75|35.75|35.75|0
1629488220000|2021-08-20 19:37:00|35.73|35.73|35.73|35.73|35.73|35.73|35.73|35.73|0
1629488230000|2021-08-20 19:37:10|35.72|35.72|35.72|35.72|35.72|35.72|35.72|35.72|0
1629488240000|2021-08-20 19:37:20|35.74|35.74|35.73|35.73|35.74|35.74|35.73|35.73|0
1629488250000|2021-08-20 19:37:30|35.72|35.72|35.74|35.74|35.74|35.74|35.72|35.72|0
1629488260000|2021-08-20 19:37:40|35.76|35.76|35.76|35.76|35.76|35.76|35.76|35.76|0
1629488270000|2021-08-20 19:37:50|35.74|35.74|35.76|35.76|35.76|35.76|35.74|35.74|0
1629488280000|2021-08-20 19:38:00|35.75|35.75|35.76|35.76|35.76|35.76|35.75|35.75|0
1629488290000|2021-08-20 19:38:10|35.77|35.77|35.77|35.77|35.77|35.77|35.77|35.77|0
1629488300000|2021-08-20 19:38:20|35.78|35.78|35.78|35.78|35.78|35.78|35.78|35.78|0
1629488310000|2021-08-20 19:38:30|35.77|35.77|35.75|35.75|35.77|35.77|35.75|35.75|0
1629488330000|2021-08-20 19:38:50|35.76|35.76|35.75|35.75|35.76|35.76|35.75|35.75|0
1629488340000|2021-08-20 19:39:00|35.8|35.8|35.76|35.76|35.8|35.8|35.76|35.76|0
1629488350000|2021-08-20 19:39:10|35.78|35.78|35.77|35.77|35.78|35.78|35.77|35.77|0
1629488360000|2021-08-20 19:39:20|35.75|35.75|35.73|35.73|35.75|35.75|35.73|35.73|0
1629488370000|2021-08-20 19:39:30|35.79|35.79|35.79|35.79|35.79|35.79|35.79|35.79|0
1629488380000|2021-08-20 19:39:40|35.81|35.81|35.78|35.78|35.81|35.81|35.78|35.78|0
1629488390000|2021-08-20 19:39:50|35.75|35.75|35.75|35.75|35.75|35.75|35.75|35.75|0
1629488400000|2021-08-20 19:40:00|35.73|35.73|35.73|35.73|35.73|35.73|35.73|35.73|0
1629488410000|2021-08-20 19:40:10|35.65|35.65|35.64|35.64|35.65|35.65|35.64|35.64|0
1629488420000|2021-08-20 19:40:20|35.63|35.63|35.6|35.6|35.63|35.63|35.6|35.6|0
1629488430000|2021-08-20 19:40:30|35.61|35.61|35.6|35.6|35.61|35.61|35.6|35.6|0
1629488440000|2021-08-20 19:40:40|35.66|35.66|35.63|35.63|35.66|35.66|35.63|35.63|0
1629488450000|2021-08-20 19:40:50|35.62|35.62|35.65|35.65|35.65|35.65|35.62|35.62|0
1629488460000|2021-08-20 19:41:00|35.66|35.66|35.6|35.6|35.66|35.66|35.6|35.6|0
1629488470000|2021-08-20 19:41:10|35.64|35.64|35.63|35.63|35.64|35.64|35.63|35.63|0
1629488480000|2021-08-20 19:41:20|35.64|35.64|35.64|35.64|35.64|35.64|35.64|35.64|0
1629488490000|2021-08-20 19:41:30|35.62|35.62|35.62|35.62|35.62|35.62|35.62|35.62|0
1629488500000|2021-08-20 19:41:40|35.63|35.63|35.63|35.63|35.63|35.63|35.63|35.63|0
1629488510000|2021-08-20 19:41:50|35.62|35.62|35.63|35.63|35.63|35.63|35.62|35.62|0
1629488520000|2021-08-20 19:42:00|35.66|35.66|35.66|35.66|35.66|35.66|35.66|35.66|0
1629488540000|2021-08-20 19:42:20|35.67|35.67|35.67|35.67|35.67|35.67|35.67|35.67|0
1629488550000|2021-08-20 19:42:30|35.69|35.69|35.69|35.69|35.69|35.69|35.69|35.69|0
1629488560000|2021-08-20 19:42:40|35.7|35.7|35.68|35.68|35.7|35.7|35.68|35.68|0
1629488570000|2021-08-20 19:42:50|35.69|35.69|35.69|35.69|35.69|35.69|35.69|35.69|0
1629488580000|2021-08-20 19:43:00|35.68|35.68|35.69|35.69|35.69|35.69|35.68|35.68|0
1629488590000|2021-08-20 19:43:10|35.68|35.68|35.68|35.68|35.68|35.68|35.68|35.68|0
1629488600000|2021-08-20 19:43:20|35.69|35.69|35.69|35.69|35.69|35.69|35.69|35.69|0
1629488610000|2021-08-20 19:43:30|35.7|35.7|35.69|35.69|35.7|35.7|35.69|35.69|0
1629488620000|2021-08-20 19:43:40|35.68|35.68|35.68|35.68|35.68|35.68|35.68|35.68|0
1629488630000|2021-08-20 19:43:50|35.69|35.69|35.7|35.7|35.7|35.7|35.69|35.69|0
1629488640000|2021-08-20 19:44:00|35.69|35.69|35.68|35.68|35.69|35.69|35.68|35.68|0
1629488660000|2021-08-20 19:44:20|35.67|35.67|35.67|35.67|35.67|35.67|35.67|35.67|0
1629488670000|2021-08-20 19:44:30|35.68|35.68|35.68|35.68|35.68|35.68|35.68|35.68|0
1629488680000|2021-08-20 19:44:40|35.67|35.67|35.67|35.67|35.67|35.67|35.67|35.67|0
1629488690000|2021-08-20 19:44:50|35.66|35.66|35.66|35.66|35.66|35.66|35.66|35.66|0
1629488700000|2021-08-20 19:45:00|35.67|35.67|35.67|35.67|35.67|35.67|35.67|35.67|0
1629488710000|2021-08-20 19:45:10|35.68|35.68|35.67|35.67|35.68|35.68|35.67|35.67|0
1629488720000|2021-08-20 19:45:20|35.68|35.68|35.68|35.68|35.68|35.68|35.68|35.68|0
1629488730000|2021-08-20 19:45:30|35.67|35.67|35.67|35.67|35.67|35.67|35.67|35.67|0
1629488740000|2021-08-20 19:45:40|35.68|35.68|35.67|35.67|35.68|35.68|35.67|35.67|0
1629488750000|2021-08-20 19:45:50|35.68|35.68|35.71|35.71|35.71|35.71|35.68|35.68|0
1629488760000|2021-08-20 19:46:00|35.73|35.73|35.72|35.72|35.73|35.73|35.72|35.72|0
1629488780000|2021-08-20 19:46:20|35.71|35.71|35.71|35.71|35.71|35.71|35.71|35.71|0
1629488790000|2021-08-20 19:46:30|35.73|35.73|35.73|35.73|35.73|35.73|35.73|35.73|0
1629488800000|2021-08-20 19:46:40|35.71|35.71|35.71|35.71|35.71|35.71|35.71|35.71|0
1629488810000|2021-08-20 19:46:50|35.69|35.69|35.69|35.69|35.69|35.69|35.69|35.69|0
1629488820000|2021-08-20 19:47:00|35.68|35.68|35.69|35.69|35.69|35.69|35.68|35.68|0
1629488830000|2021-08-20 19:47:10|35.73|35.73|35.72|35.72|35.73|35.73|35.72|35.72|0
1629488840000|2021-08-20 19:47:20|35.7|35.7|35.71|35.71|35.71|35.71|35.7|35.7|0
1629488850000|2021-08-20 19:47:30|35.72|35.72|35.73|35.73|35.73|35.73|35.72|35.72|0
1629488860000|2021-08-20 19:47:40|35.74|35.74|35.74|35.74|35.74|35.74|35.74|35.74|0
1629488870000|2021-08-20 19:47:50|35.73|35.73|35.73|35.73|35.73|35.73|35.73|35.73|0
1629488890000|2021-08-20 19:48:10|35.7|35.7|35.7|35.7|35.7|35.7|35.7|35.7|0
1629488900000|2021-08-20 19:48:20|35.69|35.69|35.69|35.69|35.69|35.69|35.69|35.69|0
1629488910000|2021-08-20 19:48:30|35.68|35.68|35.68|35.68|35.68|35.68|35.68|35.68|0
1629488960000|2021-08-20 19:49:20|35.69|35.69|35.69|35.69|35.69|35.69|35.69|35.69|0
1629488970000|2021-08-20 19:49:30|35.7|35.7|35.7|35.7|35.7|35.7|35.7|35.7|0
1629488980000|2021-08-20 19:49:40|35.69|35.69|35.69|35.69|35.69|35.69|35.69|35.69|0
1629488990000|2021-08-20 19:49:50|35.7|35.7|35.68|35.68|35.7|35.7|35.68|35.68|0
1629489000000|2021-08-20 19:50:00|35.67|35.67|35.67|35.67|35.67|35.67|35.67|35.67|0
1629489010000|2021-08-20 19:50:10|35.69|35.69|35.7|35.7|35.7|35.7|35.69|35.69|0
1629489020000|2021-08-20 19:50:20|35.69|35.69|35.69|35.69|35.69|35.69|35.69|35.69|0
1629489040000|2021-08-20 19:50:40|35.73|35.73|35.72|35.72|35.73|35.73|35.72|35.72|0
1629489050000|2021-08-20 19:50:50|35.71|35.71|35.7|35.7|35.71|35.71|35.7|35.7|0
1629489060000|2021-08-20 19:51:00|35.71|35.71|35.71|35.71|35.71|35.71|35.71|35.71|0
1629489070000|2021-08-20 19:51:10|35.72|35.72|35.72|35.72|35.72|35.72|35.72|35.72|0
1629489090000|2021-08-20 19:51:30|35.73|35.73|35.73|35.73|35.73|35.73|35.73|35.73|0
1629489100000|2021-08-20 19:51:40|35.75|35.75|35.74|35.74|35.75|35.75|35.74|35.74|0
1629489110000|2021-08-20 19:51:50|35.75|35.75|35.73|35.73|35.75|35.75|35.73|35.73|0
1629489120000|2021-08-20 19:52:00|35.72|35.72|35.72|35.72|35.72|35.72|35.72|35.72|0
1629489130000|2021-08-20 19:52:10|35.71|35.71|35.71|35.71|35.71|35.71|35.71|35.71|0
1629489160000|2021-08-20 19:52:40|35.72|35.72|35.72|35.72|35.72|35.72|35.72|35.72|0
1629489170000|2021-08-20 19:52:50|35.71|35.71|35.72|35.72|35.72|35.72|35.71|35.71|0
1629489180000|2021-08-20 19:53:00|35.71|35.71|35.71|35.71|35.71|35.71|35.71|35.71|0
1629489190000|2021-08-20 19:53:10|35.73|35.73|35.73|35.73|35.73|35.73|35.73|35.73|0
1629489210000|2021-08-20 19:53:30|35.68|35.68|35.68|35.68|35.68|35.68|35.68|35.68|0
1629489220000|2021-08-20 19:53:40|35.67|35.67|35.66|35.66|35.67|35.67|35.66|35.66|0
1629489230000|2021-08-20 19:53:50|35.65|35.65|35.65|35.65|35.65|35.65|35.65|35.65|0
1629489240000|2021-08-20 19:54:00|35.64|35.64|35.64|35.64|35.64|35.64|35.64|35.64|0
1629489250000|2021-08-20 19:54:10|35.65|35.65|35.65|35.65|35.65|35.65|35.65|35.65|0
1629489260000|2021-08-20 19:54:20|35.64|35.64|35.64|35.64|35.64|35.64|35.64|35.64|0
1629489270000|2021-08-20 19:54:30|35.62|35.62|35.61|35.61|35.62|35.62|35.61|35.61|0
1629489310000|2021-08-20 19:55:10|35.62|35.62|35.63|35.63|35.63|35.63|35.62|35.62|0
1629489320000|2021-08-20 19:55:20|35.66|35.66|35.66|35.66|35.66|35.66|35.66|35.66|0
1629489330000|2021-08-20 19:55:30|35.65|35.65|35.66|35.66|35.66|35.66|35.65|35.65|0
1629489340000|2021-08-20 19:55:40|35.65|35.65|35.62|35.62|35.65|35.65|35.62|35.62|0
1629489350000|2021-08-20 19:55:50|35.61|35.61|35.61|35.61|35.61|35.61|35.61|35.61|0
1629489360000|2021-08-20 19:56:00|35.58|35.58|35.58|35.58|35.58|35.58|35.58|35.58|0
1629489370000|2021-08-20 19:56:10|35.6|35.6|35.6|35.6|35.6|35.6|35.6|35.6|0
1629489380000|2021-08-20 19:56:20|35.61|35.61|35.62|35.62|35.62|35.62|35.61|35.61|0
1629489390000|2021-08-20 19:56:30|35.63|35.63|35.62|35.62|35.63|35.63|35.62|35.62|0
1629489400000|2021-08-20 19:56:40|35.61|35.61|35.62|35.62|35.62|35.62|35.61|35.61|0
1629489410000|2021-08-20 19:56:50|35.6|35.6|35.61|35.61|35.61|35.61|35.6|35.6|0
1629489420000|2021-08-20 19:57:00|35.6|35.6|35.59|35.59|35.6|35.6|35.59|35.59|0
1629489430000|2021-08-20 19:57:10|35.6|35.6|35.6|35.6|35.6|35.6|35.6|35.6|0
1629489440000|2021-08-20 19:57:20|35.61|35.61|35.6|35.6|35.61|35.61|35.6|35.6|0
1629489450000|2021-08-20 19:57:30|35.58|35.58|35.58|35.58|35.58|35.58|35.58|35.58|0
1629489470000|2021-08-20 19:57:50|35.62|35.62|35.62|35.62|35.62|35.62|35.62|35.62|0
1629489480000|2021-08-20 19:58:00|35.63|35.63|35.64|35.64|35.64|35.64|35.63|35.63|0
1629489490000|2021-08-20 19:58:10|35.62|35.62|35.62|35.62|35.62|35.62|35.62|35.62|0
1629489500000|2021-08-20 19:58:20|35.52|35.52|35.54|35.54|35.54|35.54|35.52|35.52|0
1629489510000|2021-08-20 19:58:30|35.56|35.56|35.59|35.59|35.59|35.59|35.56|35.56|0
1629489520000|2021-08-20 19:58:40|35.56|35.56|35.59|35.59|35.59|35.59|35.56|35.56|0
1629489530000|2021-08-20 19:58:50|35.6|35.6|35.57|35.57|35.6|35.6|35.57|35.57|0
1629489540000|2021-08-20 19:59:00|35.58|35.58|35.57|35.57|35.58|35.58|35.57|35.57|0
1629489550000|2021-08-20 19:59:10|35.6|35.6|35.6|35.6|35.6|35.6|35.6|35.6|0
1629489560000|2021-08-20 19:59:20|35.64|35.64|35.63|35.63|35.64|35.64|35.63|35.63|0
1629489570000|2021-08-20 19:59:30|35.64|35.64|35.65|35.65|35.65|35.65|35.64|35.64|0
1629489580000|2021-08-20 19:59:40|35.63|35.63|35.63|35.63|35.63|35.63|35.63|35.63|0
1629489590000|2021-08-20 19:59:50|35.68|35.68|35.68|35.68|35.68|35.68|35.68|35.68|0
1629489600000|2021-08-20 20:00:00|35.63|35.63|35.63|35.63|35.63|35.63|35.63|35.63|0
1629725400000|2021-08-23 13:30:00|36.96|36.96|36.96|36.96|36.96|36.96|36.96|36.96|0
1629725410000|2021-08-23 13:30:10|36.88|36.88|36.78|36.78|36.88|36.88|36.78|36.78|0
1629725420000|2021-08-23 13:30:20|36.86|36.86|36.89|36.89|36.89|36.89|36.86|36.86|0
1629725430000|2021-08-23 13:30:30|36.77|36.77|36.86|36.86|36.86|36.86|36.77|36.77|0
1629725440000|2021-08-23 13:30:40|36.79|36.79|36.74|36.74|36.79|36.79|36.74|36.74|0
1629725450000|2021-08-23 13:30:50|36.69|36.69|36.76|36.76|36.76|36.76|36.69|36.69|0
1629725460000|2021-08-23 13:31:00|36.69|36.69|36.69|36.69|36.69|36.69|36.69|36.69|0
1629725470000|2021-08-23 13:31:10|36.73|36.73|36.69|36.69|36.73|36.73|36.69|36.69|0
1629725480000|2021-08-23 13:31:20|36.81|36.81|36.81|36.81|36.81|36.81|36.81|36.81|0
1629725490000|2021-08-23 13:31:30|36.79|36.79|36.96|36.96|36.96|36.96|36.79|36.79|0
1629725500000|2021-08-23 13:31:40|37.14|37.14|37.1|37.1|37.14|37.14|37.1|37.1|0
1629725510000|2021-08-23 13:31:50|37.25|37.25|37.26|37.26|37.26|37.26|37.25|37.25|0
1629725520000|2021-08-23 13:32:00|37.11|37.11|37.17|37.17|37.17|37.17|37.11|37.11|0
1629725530000|2021-08-23 13:32:10|37.15|37.15|37.17|37.17|37.17|37.17|37.15|37.15|0
1629725540000|2021-08-23 13:32:20|37.19|37.19|37.15|37.15|37.19|37.19|37.15|37.15|0
1629725550000|2021-08-23 13:32:30|37.07|37.07|37.14|37.14|37.14|37.14|37.07|37.07|0
1629725560000|2021-08-23 13:32:40|37.15|37.15|37.07|37.07|37.15|37.15|37.07|37.07|0
1629725570000|2021-08-23 13:32:50|36.93|36.93|36.95|36.95|36.95|36.95|36.93|36.93|0
1629725580000|2021-08-23 13:33:00|37|37|36.95|36.95|37|37|36.95|36.95|0
1629725590000|2021-08-23 13:33:10|36.99|36.99|36.94|36.94|36.99|36.99|36.94|36.94|0
1629725600000|2021-08-23 13:33:20|37.04|37.04|36.95|36.95|37.04|37.04|36.95|36.95|0
1629725610000|2021-08-23 13:33:30|36.98|36.98|37.19|37.19|37.19|37.19|36.98|36.98|0
1629725620000|2021-08-23 13:33:40|37.2|37.2|37.19|37.19|37.2|37.2|37.19|37.19|0
1629725630000|2021-08-23 13:33:50|37.21|37.21|37.21|37.21|37.21|37.21|37.21|37.21|0
1629725640000|2021-08-23 13:34:00|37.14|37.14|37.15|37.15|37.15|37.15|37.14|37.14|0
1629725650000|2021-08-23 13:34:10|37.19|37.19|37.23|37.23|37.23|37.23|37.19|37.19|0
1629725660000|2021-08-23 13:34:20|37.18|37.18|37.19|37.19|37.19|37.19|37.18|37.18|0
1629725670000|2021-08-23 13:34:30|37.2|37.2|37.2|37.2|37.2|37.2|37.2|37.2|0
1629725680000|2021-08-23 13:34:40|37.19|37.19|37.22|37.22|37.22|37.22|37.19|37.19|0
1629725690000|2021-08-23 13:34:50|37.35|37.35|37.37|37.37|37.37|37.37|37.35|37.35|0
1629725700000|2021-08-23 13:35:00|37.33|37.33|37.32|37.32|37.33|37.33|37.32|37.32|0
1629725710000|2021-08-23 13:35:10|37.33|37.33|37.31|37.31|37.33|37.33|37.31|37.31|0
1629725720000|2021-08-23 13:35:20|37.34|37.34|37.2|37.2|37.34|37.34|37.2|37.2|0
1629725730000|2021-08-23 13:35:30|37.27|37.27|37.19|37.19|37.27|37.27|37.19|37.19|0
1629725740000|2021-08-23 13:35:40|37.14|37.14|37.01|37.01|37.14|37.14|37.01|37.01|0
1629725750000|2021-08-23 13:35:50|37.08|37.08|37.19|37.19|37.19|37.19|37.08|37.08|0
1629725760000|2021-08-23 13:36:00|37.05|37.05|37.19|37.19|37.19|37.19|37.05|37.05|0
1629725770000|2021-08-23 13:36:10|37.26|37.26|37.26|37.26|37.26|37.26|37.26|37.26|0
1629725780000|2021-08-23 13:36:20|37.2|37.2|37.26|37.26|37.26|37.26|37.2|37.2|0
1629725790000|2021-08-23 13:36:30|37.23|37.23|37.31|37.31|37.31|37.31|37.23|37.23|0
1629725800000|2021-08-23 13:36:40|37.25|37.25|37.31|37.31|37.31|37.31|37.25|37.25|0
1629725810000|2021-08-23 13:36:50|37.3|37.3|37.37|37.37|37.37|37.37|37.3|37.3|0
1629725820000|2021-08-23 13:37:00|37.39|37.39|37.42|37.42|37.42|37.42|37.39|37.39|0
1629725830000|2021-08-23 13:37:10|37.41|37.41|37.44|37.44|37.44|37.44|37.41|37.41|0
1629725840000|2021-08-23 13:37:20|37.28|37.28|37.36|37.36|37.36|37.36|37.28|37.28|0
1629725860000|2021-08-23 13:37:40|37.3|37.3|37.23|37.23|37.3|37.3|37.23|37.23|0
1629725870000|2021-08-23 13:37:50|37.19|37.19|37.19|37.19|37.19|37.19|37.19|37.19|0
1629725890000|2021-08-23 13:38:10|37.09|37.09|37.09|37.09|37.09|37.09|37.09|37.09|0
1629725900000|2021-08-23 13:38:20|37.05|37.05|37.08|37.08|37.08|37.08|37.05|37.05|0
1629725910000|2021-08-23 13:38:30|36.97|36.97|37.01|37.01|37.01|37.01|36.97|36.97|0
1629725920000|2021-08-23 13:38:40|36.97|36.97|36.97|36.97|36.97|36.97|36.97|36.97|0
1629725930000|2021-08-23 13:38:50|37.01|37.01|36.94|36.94|37.01|37.01|36.94|36.94|0
1629725940000|2021-08-23 13:39:00|36.97|36.97|36.95|36.95|36.97|36.97|36.95|36.95|0
1629725950000|2021-08-23 13:39:10|37.12|37.12|37.12|37.12|37.12|37.12|37.12|37.12|0
1629725960000|2021-08-23 13:39:20|37.13|37.13|37.15|37.15|37.15|37.15|37.13|37.13|0
1629725970000|2021-08-23 13:39:30|37.1|37.1|37.13|37.13|37.13|37.13|37.1|37.1|0
1629725980000|2021-08-23 13:39:40|37.15|37.15|37.15|37.15|37.15|37.15|37.15|37.15|0
1629725990000|2021-08-23 13:39:50|37.21|37.21|37.21|37.21|37.21|37.21|37.21|37.21|0
1629726000000|2021-08-23 13:40:00|37.19|37.19|37.2|37.2|37.2|37.2|37.19|37.19|0
1629726010000|2021-08-23 13:40:10|37.21|37.21|37.26|37.26|37.26|37.26|37.21|37.21|0
1629726020000|2021-08-23 13:40:20|37.27|37.27|37.25|37.25|37.27|37.27|37.25|37.25|0
1629726030000|2021-08-23 13:40:30|37.2|37.2|37.23|37.23|37.23|37.23|37.2|37.2|0
1629726040000|2021-08-23 13:40:40|37.21|37.21|37.16|37.16|37.21|37.21|37.16|37.16|0
1629726050000|2021-08-23 13:40:50|37.18|37.18|37.05|37.05|37.18|37.18|37.05|37.05|0
1629726060000|2021-08-23 13:41:00|37.02|37.02|37.06|37.06|37.06|37.06|37.02|37.02|0
1629726070000|2021-08-23 13:41:10|37.02|37.02|37.01|37.01|37.02|37.02|37.01|37.01|0
1629726080000|2021-08-23 13:41:20|37.02|37.02|37.03|37.03|37.03|37.03|37.02|37.02|0
1629726090000|2021-08-23 13:41:30|37.02|37.02|36.99|36.99|37.02|37.02|36.99|36.99|0
1629726100000|2021-08-23 13:41:40|36.9|36.9|36.95|36.95|36.95|36.95|36.9|36.9|0
1629726110000|2021-08-23 13:41:50|36.81|36.81|36.85|36.85|36.85|36.85|36.81|36.81|0
1629726120000|2021-08-23 13:42:00|36.82|36.82|36.6|36.6|36.82|36.82|36.6|36.6|0
1629726130000|2021-08-23 13:42:10|36.75|36.75|36.64|36.64|36.75|36.75|36.64|36.64|0
1629726140000|2021-08-23 13:42:20|36.62|36.62|36.63|36.63|36.63|36.63|36.62|36.62|0
1629726150000|2021-08-23 13:42:30|36.61|36.61|36.58|36.58|36.61|36.61|36.58|36.58|0
1629726160000|2021-08-23 13:42:40|36.61|36.61|36.73|36.73|36.73|36.73|36.61|36.61|0
1629726170000|2021-08-23 13:42:50|36.69|36.69|36.74|36.74|36.74|36.74|36.69|36.69|0
1629726180000|2021-08-23 13:43:00|36.7|36.7|36.7|36.7|36.7|36.7|36.7|36.7|0
1629726190000|2021-08-23 13:43:10|36.74|36.74|36.81|36.81|36.81|36.81|36.74|36.74|0
1629726200000|2021-08-23 13:43:20|36.79|36.79|36.77|36.77|36.79|36.79|36.77|36.77|0
1629726210000|2021-08-23 13:43:30|36.78|36.78|36.76|36.76|36.78|36.78|36.76|36.76|0
1629726220000|2021-08-23 13:43:40|36.72|36.72|36.72|36.72|36.72|36.72|36.72|36.72|0
1629726230000|2021-08-23 13:43:50|36.69|36.69|36.74|36.74|36.74|36.74|36.69|36.69|0
1629726240000|2021-08-23 13:44:00|36.79|36.79|36.79|36.79|36.79|36.79|36.79|36.79|0
1629726250000|2021-08-23 13:44:10|36.85|36.85|36.79|36.79|36.85|36.85|36.79|36.79|0
1629726260000|2021-08-23 13:44:20|36.85|36.85|36.85|36.85|36.85|36.85|36.85|36.85|0
1629726280000|2021-08-23 13:44:40|36.82|36.82|36.85|36.85|36.85|36.85|36.82|36.82|0
1629726290000|2021-08-23 13:44:50|36.81|36.81|36.82|36.82|36.82|36.82|36.81|36.81|0
1629726300000|2021-08-23 13:45:00|36.81|36.81|36.85|36.85|36.85|36.85|36.81|36.81|0
1629726310000|2021-08-23 13:45:10|36.83|36.83|36.87|36.87|36.87|36.87|36.83|36.83|0
1629726320000|2021-08-23 13:45:20|36.95|36.95|37|37|37|37|36.95|36.95|0
1629726330000|2021-08-23 13:45:30|36.94|36.94|37.01|37.01|37.01|37.01|36.94|36.94|0
1629726340000|2021-08-23 13:45:40|36.98|36.98|36.98|36.98|36.98|36.98|36.98|36.98|0
1629726350000|2021-08-23 13:45:50|36.92|36.92|36.86|36.86|36.92|36.92|36.86|36.86|0
1629726360000|2021-08-23 13:46:00|36.9|36.9|36.92|36.92|36.92|36.92|36.9|36.9|0
1629726370000|2021-08-23 13:46:10|36.77|36.77|36.85|36.85|36.85|36.85|36.77|36.77|0
1629726380000|2021-08-23 13:46:20|36.74|36.74|36.71|36.71|36.74|36.74|36.71|36.71|0
1629726390000|2021-08-23 13:46:30|36.86|36.86|36.83|36.83|36.86|36.86|36.83|36.83|0
1629726400000|2021-08-23 13:46:40|36.86|36.86|36.89|36.89|36.89|36.89|36.86|36.86|0
1629726410000|2021-08-23 13:46:50|36.8|36.8|36.8|36.8|36.8|36.8|36.8|36.8|0
1629726420000|2021-08-23 13:47:00|36.89|36.89|36.87|36.87|36.89|36.89|36.87|36.87|0
1629726430000|2021-08-23 13:47:10|36.88|36.88|36.85|36.85|36.88|36.88|36.85|36.85|0
1629726440000|2021-08-23 13:47:20|36.8|36.8|36.9|36.9|36.9|36.9|36.8|36.8|0
1629726450000|2021-08-23 13:47:30|36.86|36.86|36.91|36.91|36.91|36.91|36.86|36.86|0
1629726460000|2021-08-23 13:47:40|36.89|36.89|36.93|36.93|36.93|36.93|36.89|36.89|0
1629726470000|2021-08-23 13:47:50|36.95|36.95|36.95|36.95|36.95|36.95|36.95|36.95|0
1629726480000|2021-08-23 13:48:00|36.99|36.99|37.04|37.04|37.04|37.04|36.99|36.99|0
1629726490000|2021-08-23 13:48:10|37|37|37|37|37|37|37|37|0
1629726500000|2021-08-23 13:48:20|36.93|36.93|36.97|36.97|36.97|36.97|36.93|36.93|0
1629726510000|2021-08-23 13:48:30|36.96|36.96|36.94|36.94|36.96|36.96|36.94|36.94|0
1629726520000|2021-08-23 13:48:40|36.91|36.91|36.97|36.97|36.97|36.97|36.91|36.91|0
1629726530000|2021-08-23 13:48:50|36.9|36.9|36.97|36.97|36.97|36.97|36.9|36.9|0
1629726540000|2021-08-23 13:49:00|37.01|37.01|36.98|36.98|37.01|37.01|36.98|36.98|0
1629726550000|2021-08-23 13:49:10|37.04|37.04|37.1|37.1|37.1|37.1|37.04|37.04|0
1629726560000|2021-08-23 13:49:20|37.04|37.04|37.1|37.1|37.1|37.1|37.04|37.04|0
1629726570000|2021-08-23 13:49:30|37.12|37.12|37.13|37.13|37.13|37.13|37.12|37.12|0
1629726580000|2021-08-23 13:49:40|37.14|37.14|37.14|37.14|37.14|37.14|37.14|37.14|0
1629726590000|2021-08-23 13:49:50|37.12|37.12|37.1|37.1|37.12|37.12|37.1|37.1|0
1629726600000|2021-08-23 13:50:00|37.04|37.04|37.04|37.04|37.04|37.04|37.04|37.04|0
1629726610000|2021-08-23 13:50:10|37.08|37.08|37.08|37.08|37.08|37.08|37.08|37.08|0
1629726620000|2021-08-23 13:50:20|37.05|37.05|37.07|37.07|37.07|37.07|37.05|37.05|0
1629726630000|2021-08-23 13:50:30|37.04|37.04|37.1|37.1|37.1|37.1|37.04|37.04|0
1629726640000|2021-08-23 13:50:40|37.02|37.02|37.04|37.04|37.04|37.04|37.02|37.02|0
1629726650000|2021-08-23 13:50:50|36.86|36.86|36.86|36.86|36.86|36.86|36.86|36.86|0
1629726660000|2021-08-23 13:51:00|36.92|36.92|36.92|36.92|36.92|36.92|36.92|36.92|0
1629726670000|2021-08-23 13:51:10|36.87|36.87|36.92|36.92|36.92|36.92|36.87|36.87|0
1629726680000|2021-08-23 13:51:20|36.96|36.96|36.89|36.89|36.96|36.96|36.89|36.89|0
1629726690000|2021-08-23 13:51:30|36.98|36.98|36.85|36.85|36.98|36.98|36.85|36.85|0
1629726700000|2021-08-23 13:51:40|36.86|36.86|36.84|36.84|36.86|36.86|36.84|36.84|0
1629726710000|2021-08-23 13:51:50|36.9|36.9|36.92|36.92|36.92|36.92|36.9|36.9|0
1629726720000|2021-08-23 13:52:00|36.94|36.94|36.94|36.94|36.94|36.94|36.94|36.94|0
1629726730000|2021-08-23 13:52:10|36.97|36.97|36.97|36.97|36.97|36.97|36.97|36.97|0
1629726740000|2021-08-23 13:52:20|36.98|36.98|37.01|37.01|37.01|37.01|36.98|36.98|0
1629726750000|2021-08-23 13:52:30|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|0
1629726760000|2021-08-23 13:52:40|37.08|37.08|37.11|37.11|37.11|37.11|37.08|37.08|0
1629726770000|2021-08-23 13:52:50|37.06|37.06|37.06|37.06|37.06|37.06|37.06|37.06|0
1629726780000|2021-08-23 13:53:00|37.1|37.1|36.99|36.99|37.1|37.1|36.99|36.99|0
1629726790000|2021-08-23 13:53:10|36.97|36.97|37|37|37|37|36.97|36.97|0
1629726800000|2021-08-23 13:53:20|37.01|37.01|36.94|36.94|37.01|37.01|36.94|36.94|0
1629726810000|2021-08-23 13:53:30|36.95|36.95|36.94|36.94|36.95|36.95|36.94|36.94|0
1629726820000|2021-08-23 13:53:40|36.96|36.96|36.99|36.99|36.99|36.99|36.96|36.96|0
1629726830000|2021-08-23 13:53:50|36.96|36.96|36.99|36.99|36.99|36.99|36.96|36.96|0
1629726840000|2021-08-23 13:54:00|36.97|36.97|36.96|36.96|36.97|36.97|36.96|36.96|0
1629726850000|2021-08-23 13:54:10|36.88|36.88|36.88|36.88|36.88|36.88|36.88|36.88|0
1629726860000|2021-08-23 13:54:20|36.79|36.79|36.78|36.78|36.79|36.79|36.78|36.78|0
1629726870000|2021-08-23 13:54:30|36.79|36.79|36.8|36.8|36.8|36.8|36.79|36.79|0
1629726880000|2021-08-23 13:54:40|36.82|36.82|36.82|36.82|36.82|36.82|36.82|36.82|0
1629726890000|2021-08-23 13:54:50|36.79|36.79|36.79|36.79|36.79|36.79|36.79|36.79|0
1629726900000|2021-08-23 13:55:00|36.82|36.82|36.81|36.81|36.82|36.82|36.81|36.81|0
1629726910000|2021-08-23 13:55:10|36.75|36.75|36.71|36.71|36.75|36.75|36.71|36.71|0
1629726920000|2021-08-23 13:55:20|36.64|36.64|36.72|36.72|36.72|36.72|36.64|36.64|0
1629726930000|2021-08-23 13:55:30|36.64|36.64|36.72|36.72|36.72|36.72|36.64|36.64|0
1629726940000|2021-08-23 13:55:40|36.74|36.74|36.74|36.74|36.74|36.74|36.74|36.74|0
1629726950000|2021-08-23 13:55:50|36.77|36.77|36.7|36.7|36.77|36.77|36.7|36.7|0
1629726960000|2021-08-23 13:56:00|36.72|36.72|36.72|36.72|36.72|36.72|36.72|36.72|0
1629726990000|2021-08-23 13:56:30|36.75|36.75|36.76|36.76|36.76|36.76|36.75|36.75|0
1629727000000|2021-08-23 13:56:40|36.77|36.77|36.77|36.77|36.77|36.77|36.77|36.77|0
1629727010000|2021-08-23 13:56:50|36.74|36.74|36.73|36.73|36.74|36.74|36.73|36.73|0
1629727020000|2021-08-23 13:57:00|36.69|36.69|36.73|36.73|36.73|36.73|36.69|36.69|0
1629727030000|2021-08-23 13:57:10|36.71|36.71|36.74|36.74|36.74|36.74|36.71|36.71|0
1629727040000|2021-08-23 13:57:20|36.64|36.64|36.64|36.64|36.64|36.64|36.64|36.64|0
1629727050000|2021-08-23 13:57:30|36.66|36.66|36.66|36.66|36.66|36.66|36.66|36.66|0
1629727060000|2021-08-23 13:57:40|36.65|36.65|36.68|36.68|36.68|36.68|36.65|36.65|0
1629727070000|2021-08-23 13:57:50|36.63|36.63|36.64|36.64|36.64|36.64|36.63|36.63|0
1629727080000|2021-08-23 13:58:00|36.7|36.7|36.72|36.72|36.72|36.72|36.7|36.7|0
1629727090000|2021-08-23 13:58:10|36.73|36.73|36.69|36.69|36.73|36.73|36.69|36.69|0
1629727100000|2021-08-23 13:58:20|36.68|36.68|36.69|36.69|36.69|36.69|36.68|36.68|0
1629727110000|2021-08-23 13:58:30|36.64|36.64|36.64|36.64|36.64|36.64|36.64|36.64|0
1629727120000|2021-08-23 13:58:40|36.63|36.63|36.6|36.6|36.63|36.63|36.6|36.6|0
1629727130000|2021-08-23 13:58:50|36.51|36.51|36.5|36.5|36.51|36.51|36.5|36.5|0
1629727140000|2021-08-23 13:59:00|36.57|36.57|36.52|36.52|36.57|36.57|36.52|36.52|0
1629727150000|2021-08-23 13:59:10|36.56|36.56|36.58|36.58|36.58|36.58|36.56|36.56|0
1629727160000|2021-08-23 13:59:20|36.55|36.55|36.58|36.58|36.58|36.58|36.55|36.55|0
1629727170000|2021-08-23 13:59:30|36.6|36.6|36.56|36.56|36.6|36.6|36.56|36.56|0
1629727180000|2021-08-23 13:59:40|36.59|36.59|36.59|36.59|36.59|36.59|36.59|36.59|0
1629727190000|2021-08-23 13:59:50|36.58|36.58|36.58|36.58|36.58|36.58|36.58|36.58|0
1629727200000|2021-08-23 14:00:00|36.69|36.69|36.6|36.6|36.69|36.69|36.6|36.6|0
1629727210000|2021-08-23 14:00:10|36.66|36.66|36.74|36.74|36.74|36.74|36.66|36.66|0
1629727220000|2021-08-23 14:00:20|36.68|36.68|36.7|36.7|36.7|36.7|36.68|36.68|0
1629727230000|2021-08-23 14:00:30|36.74|36.74|36.71|36.71|36.74|36.74|36.71|36.71|0
1629727240000|2021-08-23 14:00:40|36.75|36.75|36.7|36.7|36.75|36.75|36.7|36.7|0
1629727250000|2021-08-23 14:00:50|36.67|36.67|36.69|36.69|36.69|36.69|36.67|36.67|0
1629727260000|2021-08-23 14:01:00|36.66|36.66|36.58|36.58|36.66|36.66|36.58|36.58|0
1629727270000|2021-08-23 14:01:10|36.56|36.56|36.59|36.59|36.59|36.59|36.56|36.56|0
1629727290000|2021-08-23 14:01:30|36.64|36.64|36.61|36.61|36.64|36.64|36.61|36.61|0
1629727300000|2021-08-23 14:01:40|36.65|36.65|36.65|36.65|36.65|36.65|36.65|36.65|0
1629727310000|2021-08-23 14:01:50|36.63|36.63|36.63|36.63|36.63|36.63|36.63|36.63|0
1629727320000|2021-08-23 14:02:00|36.68|36.68|36.64|36.64|36.68|36.68|36.64|36.64|0
1629727330000|2021-08-23 14:02:10|36.63|36.63|36.64|36.64|36.64|36.64|36.63|36.63|0
1629727340000|2021-08-23 14:02:20|36.69|36.69|36.69|36.69|36.69|36.69|36.69|36.69|0
1629727350000|2021-08-23 14:02:30|36.74|36.74|36.76|36.76|36.76|36.76|36.74|36.74|0
1629727360000|2021-08-23 14:02:40|36.79|36.79|36.8|36.8|36.8|36.8|36.79|36.79|0
1629727370000|2021-08-23 14:02:50|36.74|36.74|36.74|36.74|36.74|36.74|36.74|36.74|0
1629727380000|2021-08-23 14:03:00|36.8|36.8|36.73|36.73|36.8|36.8|36.73|36.73|0
1629727390000|2021-08-23 14:03:10|36.74|36.74|36.72|36.72|36.74|36.74|36.72|36.72|0
1629727400000|2021-08-23 14:03:20|36.69|36.69|36.73|36.73|36.73|36.73|36.69|36.69|0
1629727410000|2021-08-23 14:03:30|36.64|36.64|36.65|36.65|36.65|36.65|36.64|36.64|0
1629727420000|2021-08-23 14:03:40|36.59|36.59|36.59|36.59|36.59|36.59|36.59|36.59|0
1629727430000|2021-08-23 14:03:50|36.55|36.55|36.55|36.55|36.55|36.55|36.55|36.55|0
1629727440000|2021-08-23 14:04:00|36.65|36.65|36.63|36.63|36.65|36.65|36.63|36.63|0
1629727450000|2021-08-23 14:04:10|36.64|36.64|36.59|36.59|36.64|36.64|36.59|36.59|0
1629727460000|2021-08-23 14:04:20|36.57|36.57|36.59|36.59|36.59|36.59|36.57|36.57|0
1629727470000|2021-08-23 14:04:30|36.64|36.64|36.64|36.64|36.64|36.64|36.64|36.64|0
1629727490000|2021-08-23 14:04:50|36.68|36.68|36.69|36.69|36.69|36.69|36.68|36.68|0
1629727500000|2021-08-23 14:05:00|36.66|36.66|36.66|36.66|36.66|36.66|36.66|36.66|0
1629727510000|2021-08-23 14:05:10|36.69|36.69|36.7|36.7|36.7|36.7|36.69|36.69|0
1629727520000|2021-08-23 14:05:20|36.63|36.63|36.63|36.63|36.63|36.63|36.63|36.63|0
1629727530000|2021-08-23 14:05:30|36.7|36.7|36.66|36.66|36.7|36.7|36.66|36.66|0
1629727540000|2021-08-23 14:05:40|36.7|36.7|36.7|36.7|36.7|36.7|36.7|36.7|0
1629727550000|2021-08-23 14:05:50|36.71|36.71|36.71|36.71|36.71|36.71|36.71|36.71|0
1629727560000|2021-08-23 14:06:00|36.67|36.67|36.69|36.69|36.69|36.69|36.67|36.67|0
1629727570000|2021-08-23 14:06:10|36.71|36.71|36.74|36.74|36.74|36.74|36.71|36.71|0
1629727580000|2021-08-23 14:06:20|36.76|36.76|36.75|36.75|36.76|36.76|36.75|36.75|0
1629727590000|2021-08-23 14:06:30|36.76|36.76|36.76|36.76|36.76|36.76|36.76|36.76|0
1629727600000|2021-08-23 14:06:40|36.79|36.79|36.74|36.74|36.79|36.79|36.74|36.74|0
1629727610000|2021-08-23 14:06:50|36.73|36.73|36.7|36.7|36.73|36.73|36.7|36.7|0
1629727620000|2021-08-23 14:07:00|36.67|36.67|36.61|36.61|36.67|36.67|36.61|36.61|0
1629727630000|2021-08-23 14:07:10|36.62|36.62|36.71|36.71|36.71|36.71|36.62|36.62|0
1629727640000|2021-08-23 14:07:20|36.66|36.66|36.69|36.69|36.69|36.69|36.66|36.66|0
1629727650000|2021-08-23 14:07:30|36.61|36.61|36.7|36.7|36.7|36.7|36.61|36.61|0
1629727660000|2021-08-23 14:07:40|36.69|36.69|36.69|36.69|36.69|36.69|36.69|36.69|0
1629727680000|2021-08-23 14:08:00|36.67|36.67|36.71|36.71|36.71|36.71|36.67|36.67|0
1629727690000|2021-08-23 14:08:10|36.74|36.74|36.74|36.74|36.74|36.74|36.74|36.74|0
1629727700000|2021-08-23 14:08:20|36.72|36.72|36.67|36.67|36.72|36.72|36.67|36.67|0
1629727710000|2021-08-23 14:08:30|36.69|36.69|36.64|36.64|36.69|36.69|36.64|36.64|0
1629727720000|2021-08-23 14:08:40|36.68|36.68|36.68|36.68|36.68|36.68|36.68|36.68|0
1629727730000|2021-08-23 14:08:50|36.64|36.64|36.7|36.7|36.7|36.7|36.64|36.64|0
1629727740000|2021-08-23 14:09:00|36.66|36.66|36.62|36.62|36.66|36.66|36.62|36.62|0
1629727750000|2021-08-23 14:09:10|36.61|36.61|36.58|36.58|36.61|36.61|36.58|36.58|0
1629727760000|2021-08-23 14:09:20|36.65|36.65|36.65|36.65|36.65|36.65|36.65|36.65|0
1629727770000|2021-08-23 14:09:30|36.59|36.59|36.62|36.62|36.62|36.62|36.59|36.59|0
1629727780000|2021-08-23 14:09:40|36.64|36.64|36.58|36.58|36.64|36.64|36.58|36.58|0
1629727790000|2021-08-23 14:09:50|36.6|36.6|36.57|36.57|36.6|36.6|36.57|36.57|0
1629727800000|2021-08-23 14:10:00|36.64|36.64|36.59|36.59|36.64|36.64|36.59|36.59|0
1629727810000|2021-08-23 14:10:10|36.64|36.64|36.64|36.64|36.64|36.64|36.64|36.64|0
1629727820000|2021-08-23 14:10:20|36.62|36.62|36.62|36.62|36.62|36.62|36.62|36.62|0
1629727830000|2021-08-23 14:10:30|36.64|36.64|36.62|36.62|36.64|36.64|36.62|36.62|0
1629727840000|2021-08-23 14:10:40|36.65|36.65|36.6|36.6|36.65|36.65|36.6|36.6|0
1629727850000|2021-08-23 14:10:50|36.62|36.62|36.62|36.62|36.62|36.62|36.62|36.62|0
1629727860000|2021-08-23 14:11:00|36.64|36.64|36.64|36.64|36.64|36.64|36.64|36.64|0
1629727870000|2021-08-23 14:11:10|36.6|36.6|36.6|36.6|36.6|36.6|36.6|36.6|0
1629727880000|2021-08-23 14:11:20|36.67|36.67|36.67|36.67|36.67|36.67|36.67|36.67|0
1629727890000|2021-08-23 14:11:30|36.66|36.66|36.66|36.66|36.66|36.66|36.66|36.66|0
1629727910000|2021-08-23 14:11:50|36.68|36.68|36.68|36.68|36.68|36.68|36.68|36.68|0
1629727920000|2021-08-23 14:12:00|36.66|36.66|36.71|36.71|36.71|36.71|36.66|36.66|0
1629727930000|2021-08-23 14:12:10|36.74|36.74|36.73|36.73|36.74|36.74|36.73|36.73|0
1629727940000|2021-08-23 14:12:20|36.7|36.7|36.74|36.74|36.74|36.74|36.7|36.7|0
1629727950000|2021-08-23 14:12:30|36.68|36.68|36.68|36.68|36.68|36.68|36.68|36.68|0
1629727960000|2021-08-23 14:12:40|36.71|36.71|36.66|36.66|36.71|36.71|36.66|36.66|0
1629727970000|2021-08-23 14:12:50|36.65|36.65|36.64|36.64|36.65|36.65|36.64|36.64|0
1629727980000|2021-08-23 14:13:00|36.67|36.67|36.64|36.64|36.67|36.67|36.64|36.64|0
1629727990000|2021-08-23 14:13:10|36.69|36.69|36.69|36.69|36.69|36.69|36.69|36.69|0
1629728000000|2021-08-23 14:13:20|36.66|36.66|36.66|36.66|36.66|36.66|36.66|36.66|0
1629728010000|2021-08-23 14:13:30|36.64|36.64|36.67|36.67|36.67|36.67|36.64|36.64|0
1629728020000|2021-08-23 14:13:40|36.69|36.69|36.71|36.71|36.71|36.71|36.69|36.69|0
1629728030000|2021-08-23 14:13:50|36.73|36.73|36.73|36.73|36.73|36.73|36.73|36.73|0
1629728040000|2021-08-23 14:14:00|36.71|36.71|36.73|36.73|36.73|36.73|36.71|36.71|0
1629728050000|2021-08-23 14:14:10|36.71|36.71|36.73|36.73|36.73|36.73|36.71|36.71|0
1629728060000|2021-08-23 14:14:20|36.77|36.77|36.77|36.77|36.77|36.77|36.77|36.77|0
1629728070000|2021-08-23 14:14:30|36.74|36.74|36.71|36.71|36.74|36.74|36.71|36.71|0
1629728080000|2021-08-23 14:14:40|36.61|36.61|36.66|36.66|36.66|36.66|36.61|36.61|0
1629728090000|2021-08-23 14:14:50|36.61|36.61|36.61|36.61|36.61|36.61|36.61|36.61|0
1629728100000|2021-08-23 14:15:00|36.64|36.64|36.68|36.68|36.68|36.68|36.64|36.64|0
1629728120000|2021-08-23 14:15:20|36.69|36.69|36.73|36.73|36.73|36.73|36.69|36.69|0
1629728130000|2021-08-23 14:15:30|36.68|36.68|36.73|36.73|36.73|36.73|36.68|36.68|0
1629728140000|2021-08-23 14:15:40|36.74|36.74|36.74|36.74|36.74|36.74|36.74|36.74|0
1629728150000|2021-08-23 14:15:50|36.76|36.76|36.77|36.77|36.77|36.77|36.76|36.76|0
1629728160000|2021-08-23 14:16:00|36.76|36.76|36.76|36.76|36.76|36.76|36.76|36.76|0
1629728170000|2021-08-23 14:16:10|36.77|36.77|36.81|36.81|36.81|36.81|36.77|36.77|0
1629728180000|2021-08-23 14:16:20|36.79|36.79|36.85|36.85|36.85|36.85|36.79|36.79|0
1629728190000|2021-08-23 14:16:30|36.82|36.82|36.85|36.85|36.85|36.85|36.82|36.82|0
1629728200000|2021-08-23 14:16:40|36.84|36.84|36.82|36.82|36.84|36.84|36.82|36.82|0
1629728210000|2021-08-23 14:16:50|36.85|36.85|36.85|36.85|36.85|36.85|36.85|36.85|0
1629728230000|2021-08-23 14:17:10|36.76|36.76|36.81|36.81|36.81|36.81|36.76|36.76|0
1629728240000|2021-08-23 14:17:20|36.74|36.74|36.79|36.79|36.79|36.79|36.74|36.74|0
1629728250000|2021-08-23 14:17:30|36.81|36.81|36.79|36.79|36.81|36.81|36.79|36.79|0
1629728260000|2021-08-23 14:17:40|36.8|36.8|36.81|36.81|36.81|36.81|36.8|36.8|0
1629728270000|2021-08-23 14:17:50|36.84|36.84|36.83|36.83|36.84|36.84|36.83|36.83|0
1629728280000|2021-08-23 14:18:00|36.87|36.87|36.86|36.86|36.87|36.87|36.86|36.86|0
1629728290000|2021-08-23 14:18:10|36.89|36.89|36.94|36.94|36.94|36.94|36.89|36.89|0
1629728300000|2021-08-23 14:18:20|36.95|36.95|36.95|36.95|36.95|36.95|36.95|36.95|0
1629728310000|2021-08-23 14:18:30|36.94|36.94|36.95|36.95|36.95|36.95|36.94|36.94|0
1629728320000|2021-08-23 14:18:40|36.85|36.85|36.9|36.9|36.9|36.9|36.85|36.85|0
1629728340000|2021-08-23 14:19:00|36.93|36.93|36.9|36.9|36.93|36.93|36.9|36.9|0
1629728350000|2021-08-23 14:19:10|36.92|36.92|36.92|36.92|36.92|36.92|36.92|36.92|0
1629728360000|2021-08-23 14:19:20|36.9|36.9|36.9|36.9|36.9|36.9|36.9|36.9|0
1629728370000|2021-08-23 14:19:30|36.85|36.85|36.85|36.85|36.85|36.85|36.85|36.85|0
1629728380000|2021-08-23 14:19:40|36.93|36.93|36.89|36.89|36.93|36.93|36.89|36.89|0
1629728400000|2021-08-23 14:20:00|36.93|36.93|36.93|36.93|36.93|36.93|36.93|36.93|0
1629728410000|2021-08-23 14:20:10|36.89|36.89|36.91|36.91|36.91|36.91|36.89|36.89|0
1629728420000|2021-08-23 14:20:20|36.86|36.86|36.92|36.92|36.92|36.92|36.86|36.86|0
1629728430000|2021-08-23 14:20:30|36.87|36.87|36.87|36.87|36.87|36.87|36.87|36.87|0
1629728440000|2021-08-23 14:20:40|36.93|36.93|36.94|36.94|36.94|36.94|36.93|36.93|0
1629728450000|2021-08-23 14:20:50|36.98|36.98|36.98|36.98|36.98|36.98|36.98|36.98|0
1629728460000|2021-08-23 14:21:00|37.02|37.02|37.02|37.02|37.02|37.02|37.02|37.02|0
1629728470000|2021-08-23 14:21:10|37|37|37.02|37.02|37.02|37.02|37|37|0
1629728480000|2021-08-23 14:21:20|37.06|37.06|37.06|37.06|37.06|37.06|37.06|37.06|0
1629728490000|2021-08-23 14:21:30|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|0
1629728500000|2021-08-23 14:21:40|36.97|36.97|36.97|36.97|36.97|36.97|36.97|36.97|0
1629728510000|2021-08-23 14:21:50|37|37|37.02|37.02|37.02|37.02|37|37|0
1629728520000|2021-08-23 14:22:00|36.99|36.99|36.93|36.93|36.99|36.99|36.93|36.93|0
1629728530000|2021-08-23 14:22:10|36.95|36.95|36.95|36.95|36.95|36.95|36.95|36.95|0
1629728540000|2021-08-23 14:22:20|36.92|36.92|36.92|36.92|36.92|36.92|36.92|36.92|0
1629728550000|2021-08-23 14:22:30|36.94|36.94|36.95|36.95|36.95|36.95|36.94|36.94|0
1629728560000|2021-08-23 14:22:40|36.98|36.98|36.98|36.98|36.98|36.98|36.98|36.98|0
1629728570000|2021-08-23 14:22:50|37|37|37|37|37|37|37|37|0
1629728580000|2021-08-23 14:23:00|36.98|36.98|36.98|36.98|36.98|36.98|36.98|36.98|0
1629728590000|2021-08-23 14:23:10|37.01|37.01|37.02|37.02|37.02|37.02|37.01|37.01|0
1629728600000|2021-08-23 14:23:20|37.01|37.01|37.02|37.02|37.02|37.02|37.01|37.01|0
1629728610000|2021-08-23 14:23:30|37.06|37.06|37.06|37.06|37.06|37.06|37.06|37.06|0
1629728620000|2021-08-23 14:23:40|37.02|37.02|37.02|37.02|37.02|37.02|37.02|37.02|0
1629728630000|2021-08-23 14:23:50|36.95|36.95|36.95|36.95|36.95|36.95|36.95|36.95|0
1629728640000|2021-08-23 14:24:00|36.94|36.94|36.94|36.94|36.94|36.94|36.94|36.94|0
1629728650000|2021-08-23 14:24:10|36.93|36.93|36.93|36.93|36.93|36.93|36.93|36.93|0
1629728660000|2021-08-23 14:24:20|36.98|36.98|36.98|36.98|36.98|36.98|36.98|36.98|0
1629728670000|2021-08-23 14:24:30|36.99|36.99|36.95|36.95|36.99|36.99|36.95|36.95|0
1629728690000|2021-08-23 14:24:50|36.99|36.99|37|37|37|37|36.99|36.99|0
1629728700000|2021-08-23 14:25:00|36.96|36.96|37.01|37.01|37.01|37.01|36.96|36.96|0
1629728710000|2021-08-23 14:25:10|36.97|36.97|36.99|36.99|36.99|36.99|36.97|36.97|0
1629728720000|2021-08-23 14:25:20|37.02|37.02|37|37|37.02|37.02|37|37|0
1629728730000|2021-08-23 14:25:30|36.98|36.98|37.02|37.02|37.02|37.02|36.98|36.98|0
1629728740000|2021-08-23 14:25:40|36.98|36.98|37.02|37.02|37.02|37.02|36.98|36.98|0
1629728750000|2021-08-23 14:25:50|37.01|37.01|36.95|36.95|37.01|37.01|36.95|36.95|0
1629728760000|2021-08-23 14:26:00|36.98|36.98|36.98|36.98|36.98|36.98|36.98|36.98|0
1629728770000|2021-08-23 14:26:10|36.95|36.95|36.95|36.95|36.95|36.95|36.95|36.95|0
1629728780000|2021-08-23 14:26:20|36.98|36.98|36.98|36.98|36.98|36.98|36.98|36.98|0
1629728790000|2021-08-23 14:26:30|36.96|36.96|36.96|36.96|36.96|36.96|36.96|36.96|0
1629728800000|2021-08-23 14:26:40|36.94|36.94|36.92|36.92|36.94|36.94|36.92|36.92|0
1629728810000|2021-08-23 14:26:50|36.91|36.91|36.91|36.91|36.91|36.91|36.91|36.91|0
1629728820000|2021-08-23 14:27:00|36.9|36.9|36.9|36.9|36.9|36.9|36.9|36.9|0
1629728830000|2021-08-23 14:27:10|36.92|36.92|36.9|36.9|36.92|36.92|36.9|36.9|0
1629728850000|2021-08-23 14:27:30|36.91|36.91|36.9|36.9|36.91|36.91|36.9|36.9|0
1629728860000|2021-08-23 14:27:40|36.89|36.89|36.89|36.89|36.89|36.89|36.89|36.89|0
1629728870000|2021-08-23 14:27:50|36.85|36.85|36.85|36.85|36.85|36.85|36.85|36.85|0
1629728880000|2021-08-23 14:28:00|36.81|36.81|36.85|36.85|36.85|36.85|36.81|36.81|0
1629728890000|2021-08-23 14:28:10|36.87|36.87|36.87|36.87|36.87|36.87|36.87|36.87|0
1629728910000|2021-08-23 14:28:30|36.92|36.92|36.85|36.85|36.92|36.92|36.85|36.85|0
1629728920000|2021-08-23 14:28:40|36.83|36.83|36.81|36.81|36.83|36.83|36.81|36.81|0
1629728930000|2021-08-23 14:28:50|36.79|36.79|36.78|36.78|36.79|36.79|36.78|36.78|0
1629728940000|2021-08-23 14:29:00|36.73|36.73|36.74|36.74|36.74|36.74|36.73|36.73|0
1629728950000|2021-08-23 14:29:10|36.72|36.72|36.7|36.7|36.72|36.72|36.7|36.7|0
1629728960000|2021-08-23 14:29:20|36.72|36.72|36.7|36.7|36.72|36.72|36.7|36.7|0
1629728970000|2021-08-23 14:29:30|36.75|36.75|36.75|36.75|36.75|36.75|36.75|36.75|0
1629728980000|2021-08-23 14:29:40|36.73|36.73|36.73|36.73|36.73|36.73|36.73|36.73|0
1629728990000|2021-08-23 14:29:50|36.74|36.74|36.7|36.7|36.74|36.74|36.7|36.7|0
1629729000000|2021-08-23 14:30:00|36.67|36.67|36.67|36.67|36.67|36.67|36.67|36.67|0
1629729010000|2021-08-23 14:30:10|36.75|36.75|36.75|36.75|36.75|36.75|36.75|36.75|0
1629729020000|2021-08-23 14:30:20|36.73|36.73|36.75|36.75|36.75|36.75|36.73|36.73|0
1629729030000|2021-08-23 14:30:30|36.76|36.76|36.74|36.74|36.76|36.76|36.74|36.74|0
1629729040000|2021-08-23 14:30:40|36.76|36.76|36.72|36.72|36.76|36.76|36.72|36.72|0
1629729050000|2021-08-23 14:30:50|36.77|36.77|36.77|36.77|36.77|36.77|36.77|36.77|0
1629729060000|2021-08-23 14:31:00|36.76|36.76|36.77|36.77|36.77|36.77|36.76|36.76|0
1629729080000|2021-08-23 14:31:20|36.76|36.76|36.75|36.75|36.76|36.76|36.75|36.75|0
1629729090000|2021-08-23 14:31:30|36.79|36.79|36.8|36.8|36.8|36.8|36.79|36.79|0
1629729100000|2021-08-23 14:31:40|36.82|36.82|36.82|36.82|36.82|36.82|36.82|36.82|0
1629729110000|2021-08-23 14:31:50|36.79|36.79|36.82|36.82|36.82|36.82|36.79|36.79|0
1629729120000|2021-08-23 14:32:00|36.8|36.8|36.77|36.77|36.8|36.8|36.77|36.77|0
1629729130000|2021-08-23 14:32:10|36.74|36.74|36.72|36.72|36.74|36.74|36.72|36.72|0
1629729140000|2021-08-23 14:32:20|36.73|36.73|36.77|36.77|36.77|36.77|36.73|36.73|0
1629729150000|2021-08-23 14:32:30|36.75|36.75|36.75|36.75|36.75|36.75|36.75|36.75|0
1629729160000|2021-08-23 14:32:40|36.73|36.73|36.73|36.73|36.73|36.73|36.73|36.73|0
1629729170000|2021-08-23 14:32:50|36.7|36.7|36.73|36.73|36.73|36.73|36.7|36.7|0
1629729190000|2021-08-23 14:33:10|36.74|36.74|36.76|36.76|36.76|36.76|36.74|36.74|0
1629729210000|2021-08-23 14:33:30|36.72|36.72|36.74|36.74|36.74|36.74|36.72|36.72|0
1629729220000|2021-08-23 14:33:40|36.69|36.69|36.76|36.76|36.76|36.76|36.69|36.69|0
1629729230000|2021-08-23 14:33:50|36.74|36.74|36.76|36.76|36.76|36.76|36.74|36.74|0
1629729240000|2021-08-23 14:34:00|36.74|36.74|36.76|36.76|36.76|36.76|36.74|36.74|0
1629729250000|2021-08-23 14:34:10|36.7|36.7|36.69|36.69|36.7|36.7|36.69|36.69|0
1629729260000|2021-08-23 14:34:20|36.73|36.73|36.73|36.73|36.73|36.73|36.73|36.73|0
1629729270000|2021-08-23 14:34:30|36.69|36.69|36.7|36.7|36.7|36.7|36.69|36.69|0
1629729280000|2021-08-23 14:34:40|36.71|36.71|36.7|36.7|36.71|36.71|36.7|36.7|0
1629729290000|2021-08-23 14:34:50|36.73|36.73|36.73|36.73|36.73|36.73|36.73|36.73|0
1629729300000|2021-08-23 14:35:00|36.76|36.76|36.69|36.69|36.76|36.76|36.69|36.69|0
1629729310000|2021-08-23 14:35:10|36.67|36.67|36.65|36.65|36.67|36.67|36.65|36.65|0
1629729320000|2021-08-23 14:35:20|36.64|36.64|36.6|36.6|36.64|36.64|36.6|36.6|0
1629729330000|2021-08-23 14:35:30|36.54|36.54|36.39|36.39|36.54|36.54|36.39|36.39|0
1629729340000|2021-08-23 14:35:40|36.43|36.43|36.43|36.43|36.43|36.43|36.43|36.43|0
1629729350000|2021-08-23 14:35:50|36.44|36.44|36.38|36.38|36.44|36.44|36.38|36.38|0
1629729360000|2021-08-23 14:36:00|36.39|36.39|36.39|36.39|36.39|36.39|36.39|36.39|0
1629729370000|2021-08-23 14:36:10|36.49|36.49|36.41|36.41|36.49|36.49|36.41|36.41|0
1629729380000|2021-08-23 14:36:20|36.36|36.36|36.31|36.31|36.36|36.36|36.31|36.31|0
1629729390000|2021-08-23 14:36:30|36.35|36.35|36.35|36.35|36.35|36.35|36.35|36.35|0
1629729400000|2021-08-23 14:36:40|36.29|36.29|36.31|36.31|36.31|36.31|36.29|36.29|0
1629729410000|2021-08-23 14:36:50|36.33|36.33|36.31|36.31|36.33|36.33|36.31|36.31|0
1629729420000|2021-08-23 14:37:00|36.38|36.38|36.38|36.38|36.38|36.38|36.38|36.38|0
1629729430000|2021-08-23 14:37:10|36.35|36.35|36.39|36.39|36.39|36.39|36.35|36.35|0
1629729440000|2021-08-23 14:37:20|36.44|36.44|36.44|36.44|36.44|36.44|36.44|36.44|0
1629729450000|2021-08-23 14:37:30|36.35|36.35|36.41|36.41|36.41|36.41|36.35|36.35|0
1629729460000|2021-08-23 14:37:40|36.43|36.43|36.41|36.41|36.43|36.43|36.41|36.41|0
1629729470000|2021-08-23 14:37:50|36.48|36.48|36.53|36.53|36.53|36.53|36.48|36.48|0
1629729480000|2021-08-23 14:38:00|36.45|36.45|36.45|36.45|36.45|36.45|36.45|36.45|0
1629729490000|2021-08-23 14:38:10|36.54|36.54|36.53|36.53|36.54|36.54|36.53|36.53|0
1629729500000|2021-08-23 14:38:20|36.5|36.5|36.45|36.45|36.5|36.5|36.45|36.45|0
1629729510000|2021-08-23 14:38:30|36.48|36.48|36.47|36.47|36.48|36.48|36.47|36.47|0
1629729520000|2021-08-23 14:38:40|36.54|36.54|36.56|36.56|36.56|36.56|36.54|36.54|0
1629729530000|2021-08-23 14:38:50|36.49|36.49|36.49|36.49|36.49|36.49|36.49|36.49|0
1629729540000|2021-08-23 14:39:00|36.56|36.56|36.56|36.56|36.56|36.56|36.56|36.56|0
1629729550000|2021-08-23 14:39:10|36.6|36.6|36.6|36.6|36.6|36.6|36.6|36.6|0
1629729560000|2021-08-23 14:39:20|36.53|36.53|36.53|36.53|36.53|36.53|36.53|36.53|0
1629729570000|2021-08-23 14:39:30|36.51|36.51|36.51|36.51|36.51|36.51|36.51|36.51|0
1629729580000|2021-08-23 14:39:40|36.45|36.45|36.49|36.49|36.49|36.49|36.45|36.45|0
1629729590000|2021-08-23 14:39:50|36.44|36.44|36.44|36.44|36.44|36.44|36.44|36.44|0
1629729600000|2021-08-23 14:40:00|36.42|36.42|36.42|36.42|36.42|36.42|36.42|36.42|0
1629729620000|2021-08-23 14:40:20|36.47|36.47|36.47|36.47|36.47|36.47|36.47|36.47|0
1629729640000|2021-08-23 14:40:40|36.44|36.44|36.51|36.51|36.51|36.51|36.44|36.44|0
1629729650000|2021-08-23 14:40:50|36.53|36.53|36.48|36.48|36.53|36.53|36.48|36.48|0
1629729660000|2021-08-23 14:41:00|36.5|36.5|36.48|36.48|36.5|36.5|36.48|36.48|0
1629729670000|2021-08-23 14:41:10|36.49|36.49|36.49|36.49|36.49|36.49|36.49|36.49|0
1629729680000|2021-08-23 14:41:20|36.56|36.56|36.5|36.5|36.56|36.56|36.5|36.5|0
1629729690000|2021-08-23 14:41:30|36.49|36.49|36.49|36.49|36.49|36.49|36.49|36.49|0
1629729700000|2021-08-23 14:41:40|36.57|36.57|36.58|36.58|36.58|36.58|36.57|36.57|0
1629729710000|2021-08-23 14:41:50|36.57|36.57|36.52|36.52|36.57|36.57|36.52|36.52|0
1629729720000|2021-08-23 14:42:00|36.49|36.49|36.46|36.46|36.49|36.49|36.46|36.46|0
1629729730000|2021-08-23 14:42:10|36.36|36.36|36.37|36.37|36.37|36.37|36.36|36.36|0
1629729740000|2021-08-23 14:42:20|36.39|36.39|36.43|36.43|36.43|36.43|36.39|36.39|0
1629729750000|2021-08-23 14:42:30|36.35|36.35|36.44|36.44|36.44|36.44|36.35|36.35|0
1629729770000|2021-08-23 14:42:50|36.41|36.41|36.43|36.43|36.43|36.43|36.41|36.41|0
1629729780000|2021-08-23 14:43:00|36.42|36.42|36.45|36.45|36.45|36.45|36.42|36.42|0
1629729790000|2021-08-23 14:43:10|36.44|36.44|36.44|36.44|36.44|36.44|36.44|36.44|0
1629729810000|2021-08-23 14:43:30|36.41|36.41|36.45|36.45|36.45|36.45|36.41|36.41|0
1629729820000|2021-08-23 14:43:40|36.49|36.49|36.47|36.47|36.49|36.49|36.47|36.47|0
1629729830000|2021-08-23 14:43:50|36.49|36.49|36.49|36.49|36.49|36.49|36.49|36.49|0
1629729840000|2021-08-23 14:44:00|36.47|36.47|36.47|36.47|36.47|36.47|36.47|36.47|0
1629729850000|2021-08-23 14:44:10|36.49|36.49|36.48|36.48|36.49|36.49|36.48|36.48|0
1629729860000|2021-08-23 14:44:20|36.49|36.49|36.43|36.43|36.49|36.49|36.43|36.43|0
1629729870000|2021-08-23 14:44:30|36.41|36.41|36.4|36.4|36.41|36.41|36.4|36.4|0
1629729880000|2021-08-23 14:44:40|36.39|36.39|36.39|36.39|36.39|36.39|36.39|36.39|0
1629729890000|2021-08-23 14:44:50|36.36|36.36|36.36|36.36|36.36|36.36|36.36|36.36|0
1629729900000|2021-08-23 14:45:00|36.38|36.38|36.35|36.35|36.38|36.38|36.35|36.35|0
1629729910000|2021-08-23 14:45:10|36.29|36.29|36.29|36.29|36.29|36.29|36.29|36.29|0
1629729920000|2021-08-23 14:45:20|36.31|36.31|36.29|36.29|36.31|36.31|36.29|36.29|0
1629729930000|2021-08-23 14:45:30|36.31|36.31|36.31|36.31|36.31|36.31|36.31|36.31|0
1629729960000|2021-08-23 14:46:00|36.35|36.35|36.35|36.35|36.35|36.35|36.35|36.35|0
1629729970000|2021-08-23 14:46:10|36.48|36.48|36.42|36.42|36.48|36.48|36.42|36.42|0
1629729980000|2021-08-23 14:46:20|36.37|36.37|36.37|36.37|36.37|36.37|36.37|36.37|0
1629729990000|2021-08-23 14:46:30|36.35|36.35|36.35|36.35|36.35|36.35|36.35|36.35|0
1629730000000|2021-08-23 14:46:40|36.34|36.34|36.41|36.41|36.41|36.41|36.34|36.34|0
1629730010000|2021-08-23 14:46:50|36.34|36.34|36.36|36.36|36.36|36.36|36.34|36.34|0
1629730020000|2021-08-23 14:47:00|36.32|36.32|36.36|36.36|36.36|36.36|36.32|36.32|0
1629730030000|2021-08-23 14:47:10|36.34|36.34|36.32|36.32|36.34|36.34|36.32|36.32|0
1629730040000|2021-08-23 14:47:20|36.39|36.39|36.42|36.42|36.42|36.42|36.39|36.39|0
1629730050000|2021-08-23 14:47:30|36.38|36.38|36.38|36.38|36.38|36.38|36.38|36.38|0
1629730060000|2021-08-23 14:47:40|36.42|36.42|36.46|36.46|36.46|36.46|36.42|36.42|0
1629730070000|2021-08-23 14:47:50|36.47|36.47|36.42|36.42|36.47|36.47|36.42|36.42|0
1629730080000|2021-08-23 14:48:00|36.44|36.44|36.43|36.43|36.44|36.44|36.43|36.43|0
1629730090000|2021-08-23 14:48:10|36.39|36.39|36.36|36.36|36.39|36.39|36.36|36.36|0
1629730100000|2021-08-23 14:48:20|36.39|36.39|36.39|36.39|36.39|36.39|36.39|36.39|0
1629730110000|2021-08-23 14:48:30|36.44|36.44|36.36|36.36|36.44|36.44|36.36|36.36|0
1629730120000|2021-08-23 14:48:40|36.44|36.44|36.44|36.44|36.44|36.44|36.44|36.44|0
1629730130000|2021-08-23 14:48:50|36.43|36.43|36.47|36.47|36.47|36.47|36.43|36.43|0
1629730140000|2021-08-23 14:49:00|36.52|36.52|36.54|36.54|36.54|36.54|36.52|36.52|0
1629730150000|2021-08-23 14:49:10|36.45|36.45|36.4|36.4|36.45|36.45|36.4|36.4|0
1629730160000|2021-08-23 14:49:20|36.39|36.39|36.39|36.39|36.39|36.39|36.39|36.39|0
1629730170000|2021-08-23 14:49:30|36.35|36.35|36.32|36.32|36.35|36.35|36.32|36.32|0
1629730180000|2021-08-23 14:49:40|36.35|36.35|36.34|36.34|36.35|36.35|36.34|36.34|0
1629730190000|2021-08-23 14:49:50|36.32|36.32|36.35|36.35|36.35|36.35|36.32|36.32|0
1629730200000|2021-08-23 14:50:00|36.34|36.34|36.32|36.32|36.34|36.34|36.32|36.32|0
1629730210000|2021-08-23 14:50:10|36.33|36.33|36.32|36.32|36.33|36.33|36.32|36.32|0
1629730220000|2021-08-23 14:50:20|36.35|36.35|36.31|36.31|36.35|36.35|36.31|36.31|0
1629730230000|2021-08-23 14:50:30|36.36|36.36|36.36|36.36|36.36|36.36|36.36|36.36|0
1629730240000|2021-08-23 14:50:40|36.4|36.4|36.4|36.4|36.4|36.4|36.4|36.4|0
1629730250000|2021-08-23 14:50:50|36.34|36.34|36.34|36.34|36.34|36.34|36.34|36.34|0
1629730260000|2021-08-23 14:51:00|36.32|36.32|36.34|36.34|36.34|36.34|36.32|36.32|0
1629730280000|2021-08-23 14:51:20|36.29|36.29|36.27|36.27|36.29|36.29|36.27|36.27|0
1629730290000|2021-08-23 14:51:30|36.29|36.29|36.23|36.23|36.29|36.29|36.23|36.23|0
1629730300000|2021-08-23 14:51:40|36.29|36.29|36.27|36.27|36.29|36.29|36.27|36.27|0
1629730310000|2021-08-23 14:51:50|36.3|36.3|36.29|36.29|36.3|36.3|36.29|36.29|0
1629730320000|2021-08-23 14:52:00|36.31|36.31|36.25|36.25|36.31|36.31|36.25|36.25|0
1629730330000|2021-08-23 14:52:10|36.24|36.24|36.24|36.24|36.24|36.24|36.24|36.24|0
1629730340000|2021-08-23 14:52:20|36.2|36.2|36.23|36.23|36.23|36.23|36.2|36.2|0
1629730350000|2021-08-23 14:52:30|36.24|36.24|36.25|36.25|36.25|36.25|36.24|36.24|0
1629730360000|2021-08-23 14:52:40|36.29|36.29|36.29|36.29|36.29|36.29|36.29|36.29|0
1629730370000|2021-08-23 14:52:50|36.27|36.27|36.34|36.34|36.34|36.34|36.27|36.27|0
1629730390000|2021-08-23 14:53:10|36.3|36.3|36.3|36.3|36.3|36.3|36.3|36.3|0
1629730400000|2021-08-23 14:53:20|36.31|36.31|36.3|36.3|36.31|36.31|36.3|36.3|0
1629730410000|2021-08-23 14:53:30|36.31|36.31|36.34|36.34|36.34|36.34|36.31|36.31|0
1629730420000|2021-08-23 14:53:40|36.33|36.33|36.33|36.33|36.33|36.33|36.33|36.33|0
1629730430000|2021-08-23 14:53:50|36.31|36.31|36.31|36.31|36.31|36.31|36.31|36.31|0
1629730440000|2021-08-23 14:54:00|36.27|36.27|36.27|36.27|36.27|36.27|36.27|36.27|0
1629730450000|2021-08-23 14:54:10|36.29|36.29|36.29|36.29|36.29|36.29|36.29|36.29|0
1629730460000|2021-08-23 14:54:20|36.27|36.27|36.27|36.27|36.27|36.27|36.27|36.27|0
1629730470000|2021-08-23 14:54:30|36.31|36.31|36.29|36.29|36.31|36.31|36.29|36.29|0
1629730480000|2021-08-23 14:54:40|36.3|36.3|36.31|36.31|36.31|36.31|36.3|36.3|0
1629730490000|2021-08-23 14:54:50|36.38|36.38|36.38|36.38|36.38|36.38|36.38|36.38|0
1629730500000|2021-08-23 14:55:00|36.39|36.39|36.34|36.34|36.39|36.39|36.34|36.34|0
1629730510000|2021-08-23 14:55:10|36.39|36.39|36.48|36.48|36.48|36.48|36.39|36.39|0
1629730520000|2021-08-23 14:55:20|36.49|36.49|36.5|36.5|36.5|36.5|36.49|36.49|0
1629730530000|2021-08-23 14:55:30|36.49|36.49|36.49|36.49|36.49|36.49|36.49|36.49|0
1629730540000|2021-08-23 14:55:40|36.51|36.51|36.52|36.52|36.52|36.52|36.51|36.51|0
1629730550000|2021-08-23 14:55:50|36.5|36.5|36.49|36.49|36.5|36.5|36.49|36.49|0
1629730560000|2021-08-23 14:56:00|36.45|36.45|36.45|36.45|36.45|36.45|36.45|36.45|0
1629730570000|2021-08-23 14:56:10|36.44|36.44|36.45|36.45|36.45|36.45|36.44|36.44|0
1629730580000|2021-08-23 14:56:20|36.49|36.49|36.49|36.49|36.49|36.49|36.49|36.49|0
1629730590000|2021-08-23 14:56:30|36.51|36.51|36.54|36.54|36.54|36.54|36.51|36.51|0
1629730600000|2021-08-23 14:56:40|36.53|36.53|36.54|36.54|36.54|36.54|36.53|36.53|0
1629730610000|2021-08-23 14:56:50|36.56|36.56|36.59|36.59|36.59|36.59|36.56|36.56|0
1629730620000|2021-08-23 14:57:00|36.55|36.55|36.59|36.59|36.59|36.59|36.55|36.55|0
1629730640000|2021-08-23 14:57:20|36.62|36.62|36.62|36.62|36.62|36.62|36.62|36.62|0
1629730650000|2021-08-23 14:57:30|36.59|36.59|36.64|36.64|36.64|36.64|36.59|36.59|0
1629730660000|2021-08-23 14:57:40|36.63|36.63|36.61|36.61|36.63|36.63|36.61|36.61|0
1629730670000|2021-08-23 14:57:50|36.59|36.59|36.61|36.61|36.61|36.61|36.59|36.59|0
1629730680000|2021-08-23 14:58:00|36.64|36.64|36.55|36.55|36.64|36.64|36.55|36.55|0
1629730690000|2021-08-23 14:58:10|36.56|36.56|36.57|36.57|36.57|36.57|36.56|36.56|0
1629730700000|2021-08-23 14:58:20|36.56|36.56|36.5|36.5|36.56|36.56|36.5|36.5|0
1629730710000|2021-08-23 14:58:30|36.55|36.55|36.55|36.55|36.55|36.55|36.55|36.55|0
1629730720000|2021-08-23 14:58:40|36.5|36.5|36.55|36.55|36.55|36.55|36.5|36.5|0
1629730730000|2021-08-23 14:58:50|36.56|36.56|36.56|36.56|36.56|36.56|36.56|36.56|0
1629730750000|2021-08-23 14:59:10|36.54|36.54|36.54|36.54|36.54|36.54|36.54|36.54|0
1629730760000|2021-08-23 14:59:20|36.56|36.56|36.54|36.54|36.56|36.56|36.54|36.54|0
1629730770000|2021-08-23 14:59:30|36.56|36.56|36.55|36.55|36.56|36.56|36.55|36.55|0
1629730780000|2021-08-23 14:59:40|36.5|36.5|36.54|36.54|36.54|36.54|36.5|36.5|0
1629730790000|2021-08-23 14:59:50|36.53|36.53|36.53|36.53|36.53|36.53|36.53|36.53|0
1629730800000|2021-08-23 15:00:00|36.49|36.49|36.52|36.52|36.52|36.52|36.49|36.49|0
1629730810000|2021-08-23 15:00:10|36.56|36.56|36.56|36.56|36.56|36.56|36.56|36.56|0
1629730820000|2021-08-23 15:00:20|36.58|36.58|36.56|36.56|36.58|36.58|36.56|36.56|0
1629730830000|2021-08-23 15:00:30|36.55|36.55|36.55|36.55|36.55|36.55|36.55|36.55|0
1629730840000|2021-08-23 15:00:40|36.56|36.56|36.53|36.53|36.56|36.56|36.53|36.53|0
1629730850000|2021-08-23 15:00:50|36.56|36.56|36.54|36.54|36.56|36.56|36.54|36.54|0
1629730860000|2021-08-23 15:01:00|36.55|36.55|36.56|36.56|36.56|36.56|36.55|36.55|0
1629730870000|2021-08-23 15:01:10|36.53|36.53|36.53|36.53|36.53|36.53|36.53|36.53|0
1629730880000|2021-08-23 15:01:20|36.54|36.54|36.58|36.58|36.58|36.58|36.54|36.54|0
1629730890000|2021-08-23 15:01:30|36.59|36.59|36.58|36.58|36.59|36.59|36.58|36.58|0
1629730900000|2021-08-23 15:01:40|36.6|36.6|36.59|36.59|36.6|36.6|36.59|36.59|0
1629730910000|2021-08-23 15:01:50|36.6|36.6|36.63|36.63|36.63|36.63|36.6|36.6|0
1629730920000|2021-08-23 15:02:00|36.64|36.64|36.64|36.64|36.64|36.64|36.64|36.64|0
1629730930000|2021-08-23 15:02:10|36.62|36.62|36.62|36.62|36.62|36.62|36.62|36.62|0
1629730940000|2021-08-23 15:02:20|36.64|36.64|36.64|36.64|36.64|36.64|36.64|36.64|0
1629730950000|2021-08-23 15:02:30|36.62|36.62|36.62|36.62|36.62|36.62|36.62|36.62|0
1629730960000|2021-08-23 15:02:40|36.63|36.63|36.65|36.65|36.65|36.65|36.63|36.63|0
1629730970000|2021-08-23 15:02:50|36.7|36.7|36.75|36.75|36.75|36.75|36.7|36.7|0
1629730980000|2021-08-23 15:03:00|36.72|36.72|36.72|36.72|36.72|36.72|36.72|36.72|0
1629730990000|2021-08-23 15:03:10|36.73|36.73|36.76|36.76|36.76|36.76|36.73|36.73|0
1629731000000|2021-08-23 15:03:20|36.75|36.75|36.75|36.75|36.75|36.75|36.75|36.75|0
1629731010000|2021-08-23 15:03:30|36.77|36.77|36.7|36.7|36.77|36.77|36.7|36.7|0
1629731020000|2021-08-23 15:03:40|36.76|36.76|36.74|36.74|36.76|36.76|36.74|36.74|0
1629731030000|2021-08-23 15:03:50|36.71|36.71|36.75|36.75|36.75|36.75|36.71|36.71|0
1629731040000|2021-08-23 15:04:00|36.73|36.73|36.75|36.75|36.75|36.75|36.73|36.73|0
1629731050000|2021-08-23 15:04:10|36.69|36.69|36.76|36.76|36.76|36.76|36.69|36.69|0
1629731060000|2021-08-23 15:04:20|36.73|36.73|36.73|36.73|36.73|36.73|36.73|36.73|0
1629731070000|2021-08-23 15:04:30|36.69|36.69|36.69|36.69|36.69|36.69|36.69|36.69|0
1629731080000|2021-08-23 15:04:40|36.75|36.75|36.66|36.66|36.75|36.75|36.66|36.66|0
1629731090000|2021-08-23 15:04:50|36.67|36.67|36.6|36.6|36.67|36.67|36.6|36.6|0
1629731100000|2021-08-23 15:05:00|36.7|36.7|36.66|36.66|36.7|36.7|36.66|36.66|0
1629731110000|2021-08-23 15:05:10|36.69|36.69|36.68|36.68|36.69|36.69|36.68|36.68|0
1629731120000|2021-08-23 15:05:20|36.69|36.69|36.69|36.69|36.69|36.69|36.69|36.69|0
1629731130000|2021-08-23 15:05:30|36.71|36.71|36.72|36.72|36.72|36.72|36.71|36.71|0
1629731140000|2021-08-23 15:05:40|36.69|36.69|36.7|36.7|36.7|36.7|36.69|36.69|0
1629731150000|2021-08-23 15:05:50|36.73|36.73|36.72|36.72|36.73|36.73|36.72|36.72|0
1629731160000|2021-08-23 15:06:00|36.74|36.74|36.79|36.79|36.79|36.79|36.74|36.74|0
1629731170000|2021-08-23 15:06:10|36.8|36.8|36.79|36.79|36.8|36.8|36.79|36.79|0
1629731180000|2021-08-23 15:06:20|36.77|36.77|36.74|36.74|36.77|36.77|36.74|36.74|0
1629731190000|2021-08-23 15:06:30|36.76|36.76|36.73|36.73|36.76|36.76|36.73|36.73|0
1629731200000|2021-08-23 15:06:40|36.77|36.77|36.77|36.77|36.77|36.77|36.77|36.77|0
1629731210000|2021-08-23 15:06:50|36.7|36.7|36.75|36.75|36.75|36.75|36.7|36.7|0
1629731220000|2021-08-23 15:07:00|36.77|36.77|36.79|36.79|36.79|36.79|36.77|36.77|0
1629731230000|2021-08-23 15:07:10|36.76|36.76|36.76|36.76|36.76|36.76|36.76|36.76|0
1629731240000|2021-08-23 15:07:20|36.79|36.79|36.79|36.79|36.79|36.79|36.79|36.79|0
1629731250000|2021-08-23 15:07:30|36.81|36.81|36.81|36.81|36.81|36.81|36.81|36.81|0
1629731260000|2021-08-23 15:07:40|36.78|36.78|36.81|36.81|36.81|36.81|36.78|36.78|0
1629731280000|2021-08-23 15:08:00|36.84|36.84|36.86|36.86|36.86|36.86|36.84|36.84|0
1629731290000|2021-08-23 15:08:10|36.88|36.88|36.91|36.91|36.91|36.91|36.88|36.88|0
1629731300000|2021-08-23 15:08:20|36.94|36.94|36.87|36.87|36.94|36.94|36.87|36.87|0
1629731310000|2021-08-23 15:08:30|36.9|36.9|36.86|36.86|36.9|36.9|36.86|36.86|0
1629731320000|2021-08-23 15:08:40|36.9|36.9|36.94|36.94|36.94|36.94|36.9|36.9|0
1629731330000|2021-08-23 15:08:50|36.85|36.85|36.84|36.84|36.85|36.85|36.84|36.84|0
1629731340000|2021-08-23 15:09:00|36.89|36.89|36.94|36.94|36.94|36.94|36.89|36.89|0
1629731350000|2021-08-23 15:09:10|36.93|36.93|36.93|36.93|36.93|36.93|36.93|36.93|0
1629731360000|2021-08-23 15:09:20|36.88|36.88|36.93|36.93|36.93|36.93|36.88|36.88|0
1629731370000|2021-08-23 15:09:30|36.9|36.9|36.89|36.89|36.9|36.9|36.89|36.89|0
1629731380000|2021-08-23 15:09:40|36.87|36.87|36.87|36.87|36.87|36.87|36.87|36.87|0
1629731390000|2021-08-23 15:09:50|36.78|36.78|36.8|36.8|36.8|36.8|36.78|36.78|0
1629731400000|2021-08-23 15:10:00|36.83|36.83|36.79|36.79|36.83|36.83|36.79|36.79|0
1629731410000|2021-08-23 15:10:10|36.85|36.85|36.85|36.85|36.85|36.85|36.85|36.85|0
1629731420000|2021-08-23 15:10:20|36.82|36.82|36.81|36.81|36.82|36.82|36.81|36.81|0
1629731430000|2021-08-23 15:10:30|36.85|36.85|36.81|36.81|36.85|36.85|36.81|36.81|0
1629731440000|2021-08-23 15:10:40|36.65|36.65|36.73|36.73|36.73|36.73|36.65|36.65|0
1629731450000|2021-08-23 15:10:50|36.7|36.7|36.7|36.7|36.7|36.7|36.7|36.7|0
1629731460000|2021-08-23 15:11:00|36.71|36.71|36.77|36.77|36.77|36.77|36.71|36.71|0
1629731470000|2021-08-23 15:11:10|36.78|36.78|36.75|36.75|36.78|36.78|36.75|36.75|0
1629731480000|2021-08-23 15:11:20|36.77|36.77|36.77|36.77|36.77|36.77|36.77|36.77|0
1629731490000|2021-08-23 15:11:30|36.82|36.82|36.78|36.78|36.82|36.82|36.78|36.78|0
1629731500000|2021-08-23 15:11:40|36.8|36.8|36.79|36.79|36.8|36.8|36.79|36.79|0
1629731510000|2021-08-23 15:11:50|36.8|36.8|36.77|36.77|36.8|36.8|36.77|36.77|0
1629731520000|2021-08-23 15:12:00|36.82|36.82|36.77|36.77|36.82|36.82|36.77|36.77|0
1629731530000|2021-08-23 15:12:10|36.78|36.78|36.78|36.78|36.78|36.78|36.78|36.78|0
1629731540000|2021-08-23 15:12:20|36.8|36.8|36.79|36.79|36.8|36.8|36.79|36.79|0
1629731550000|2021-08-23 15:12:30|36.82|36.82|36.82|36.82|36.82|36.82|36.82|36.82|0
1629731560000|2021-08-23 15:12:40|36.78|36.78|36.78|36.78|36.78|36.78|36.78|36.78|0
1629731570000|2021-08-23 15:12:50|36.8|36.8|36.77|36.77|36.8|36.8|36.77|36.77|0
1629731580000|2021-08-23 15:13:00|36.8|36.8|36.8|36.8|36.8|36.8|36.8|36.8|0
1629731590000|2021-08-23 15:13:10|36.77|36.77|36.78|36.78|36.78|36.78|36.77|36.77|0
1629731600000|2021-08-23 15:13:20|36.82|36.82|36.82|36.82|36.82|36.82|36.82|36.82|0
1629731610000|2021-08-23 15:13:30|36.85|36.85|36.85|36.85|36.85|36.85|36.85|36.85|0
1629731620000|2021-08-23 15:13:40|36.87|36.87|36.87|36.87|36.87|36.87|36.87|36.87|0
1629731630000|2021-08-23 15:13:50|36.85|36.85|36.9|36.9|36.9|36.9|36.85|36.85|0
1629731640000|2021-08-23 15:14:00|36.91|36.91|36.85|36.85|36.91|36.91|36.85|36.85|0
1629731650000|2021-08-23 15:14:10|36.9|36.9|36.92|36.92|36.92|36.92|36.9|36.9|0
1629731660000|2021-08-23 15:14:20|36.91|36.91|36.9|36.9|36.91|36.91|36.9|36.9|0
1629731670000|2021-08-23 15:14:30|36.92|36.92|36.9|36.9|36.92|36.92|36.9|36.9|0
1629731680000|2021-08-23 15:14:40|36.89|36.89|36.93|36.93|36.93|36.93|36.89|36.89|0
1629731690000|2021-08-23 15:14:50|36.94|36.94|36.87|36.87|36.94|36.94|36.87|36.87|0
1629731700000|2021-08-23 15:15:00|36.93|36.93|36.92|36.92|36.93|36.93|36.92|36.92|0
1629731710000|2021-08-23 15:15:10|36.81|36.81|36.83|36.83|36.83|36.83|36.81|36.81|0
1629731720000|2021-08-23 15:15:20|36.9|36.9|36.87|36.87|36.9|36.9|36.87|36.87|0
1629731730000|2021-08-23 15:15:30|36.9|36.9|36.9|36.9|36.9|36.9|36.9|36.9|0
1629731740000|2021-08-23 15:15:40|36.89|36.89|36.89|36.89|36.89|36.89|36.89|36.89|0
1629731750000|2021-08-23 15:15:50|36.9|36.9|36.9|36.9|36.9|36.9|36.9|36.9|0
1629731760000|2021-08-23 15:16:00|36.91|36.91|36.93|36.93|36.93|36.93|36.91|36.91|0
1629731770000|2021-08-23 15:16:10|36.94|36.94|36.94|36.94|36.94|36.94|36.94|36.94|0
1629731780000|2021-08-23 15:16:20|36.95|36.95|36.95|36.95|36.95|36.95|36.95|36.95|0
1629731790000|2021-08-23 15:16:30|36.97|36.97|36.97|36.97|36.97|36.97|36.97|36.97|0
1629731800000|2021-08-23 15:16:40|36.95|36.95|36.95|36.95|36.95|36.95|36.95|36.95|0
1629731810000|2021-08-23 15:16:50|36.96|36.96|36.95|36.95|36.96|36.96|36.95|36.95|0
1629731820000|2021-08-23 15:17:00|36.98|36.98|36.95|36.95|36.98|36.98|36.95|36.95|0
1629731830000|2021-08-23 15:17:10|36.94|36.94|36.94|36.94|36.94|36.94|36.94|36.94|0
1629731840000|2021-08-23 15:17:20|36.99|36.99|36.98|36.98|36.99|36.99|36.98|36.98|0
1629731850000|2021-08-23 15:17:30|36.95|36.95|36.96|36.96|36.96|36.96|36.95|36.95|0
1629731860000|2021-08-23 15:17:40|36.94|36.94|36.98|36.98|36.98|36.98|36.94|36.94|0
1629731870000|2021-08-23 15:17:50|36.94|36.94|36.85|36.85|36.94|36.94|36.85|36.85|0
1629731880000|2021-08-23 15:18:00|36.95|36.95|36.9|36.9|36.95|36.95|36.9|36.9|0
1629731890000|2021-08-23 15:18:10|36.95|36.95|36.87|36.87|36.95|36.95|36.87|36.87|0
1629731900000|2021-08-23 15:18:20|36.9|36.9|36.9|36.9|36.9|36.9|36.9|36.9|0
1629731920000|2021-08-23 15:18:40|36.87|36.87|36.87|36.87|36.87|36.87|36.87|36.87|0
1629731940000|2021-08-23 15:19:00|36.9|36.9|36.87|36.87|36.9|36.9|36.87|36.87|0
1629731950000|2021-08-23 15:19:10|36.93|36.93|36.9|36.9|36.93|36.93|36.9|36.9|0
1629731960000|2021-08-23 15:19:20|36.94|36.94|36.9|36.9|36.94|36.94|36.9|36.9|0
1629731970000|2021-08-23 15:19:30|36.94|36.94|36.94|36.94|36.94|36.94|36.94|36.94|0
1629731980000|2021-08-23 15:19:40|36.91|36.91|36.91|36.91|36.91|36.91|36.91|36.91|0
1629731990000|2021-08-23 15:19:50|36.92|36.92|36.91|36.91|36.92|36.92|36.91|36.91|0
1629732000000|2021-08-23 15:20:00|36.78|36.78|36.78|36.78|36.78|36.78|36.78|36.78|0
1629732010000|2021-08-23 15:20:10|36.79|36.79|36.79|36.79|36.79|36.79|36.79|36.79|0
1629732020000|2021-08-23 15:20:20|36.78|36.78|36.78|36.78|36.78|36.78|36.78|36.78|0
1629732030000|2021-08-23 15:20:30|36.8|36.8|36.8|36.8|36.8|36.8|36.8|36.8|0
1629732040000|2021-08-23 15:20:40|36.78|36.78|36.8|36.8|36.8|36.8|36.78|36.78|0
1629732050000|2021-08-23 15:20:50|36.81|36.81|36.82|36.82|36.82|36.82|36.81|36.81|0
1629732060000|2021-08-23 15:21:00|36.84|36.84|36.84|36.84|36.84|36.84|36.84|36.84|0
1629732070000|2021-08-23 15:21:10|36.83|36.83|36.85|36.85|36.85|36.85|36.83|36.83|0
1629732090000|2021-08-23 15:21:30|36.86|36.86|36.86|36.86|36.86|36.86|36.86|36.86|0
1629732100000|2021-08-23 15:21:40|36.89|36.89|36.89|36.89|36.89|36.89|36.89|36.89|0
1629732110000|2021-08-23 15:21:50|36.85|36.85|36.89|36.89|36.89|36.89|36.85|36.85|0
1629732120000|2021-08-23 15:22:00|36.85|36.85|36.85|36.85|36.85|36.85|36.85|36.85|0
1629732140000|2021-08-23 15:22:20|36.92|36.92|36.93|36.93|36.93|36.93|36.92|36.92|0
1629732150000|2021-08-23 15:22:30|36.89|36.89|36.93|36.93|36.93|36.93|36.89|36.89|0
1629732160000|2021-08-23 15:22:40|36.92|36.92|36.92|36.92|36.92|36.92|36.92|36.92|0
1629732170000|2021-08-23 15:22:50|36.85|36.85|36.91|36.91|36.91|36.91|36.85|36.85|0
1629732180000|2021-08-23 15:23:00|36.93|36.93|36.88|36.88|36.93|36.93|36.88|36.88|0
1629732190000|2021-08-23 15:23:10|36.92|36.92|36.9|36.9|36.92|36.92|36.9|36.9|0
1629732200000|2021-08-23 15:23:20|36.88|36.88|36.92|36.92|36.92|36.92|36.88|36.88|0
1629732210000|2021-08-23 15:23:30|36.91|36.91|36.89|36.89|36.91|36.91|36.89|36.89|0
1629732220000|2021-08-23 15:23:40|36.93|36.93|36.91|36.91|36.93|36.93|36.91|36.91|0
1629732230000|2021-08-23 15:23:50|36.92|36.92|36.94|36.94|36.94|36.94|36.92|36.92|0
1629732240000|2021-08-23 15:24:00|36.87|36.87|36.87|36.87|36.87|36.87|36.87|36.87|0
1629732250000|2021-08-23 15:24:10|36.9|36.9|36.9|36.9|36.9|36.9|36.9|36.9|0
1629732260000|2021-08-23 15:24:20|36.85|36.85|36.9|36.9|36.9|36.9|36.85|36.85|0
1629732270000|2021-08-23 15:24:30|36.93|36.93|36.93|36.93|36.93|36.93|36.93|36.93|0
1629732280000|2021-08-23 15:24:40|36.85|36.85|36.85|36.85|36.85|36.85|36.85|36.85|0
1629732290000|2021-08-23 15:24:50|36.86|36.86|36.86|36.86|36.86|36.86|36.86|36.86|0
1629732300000|2021-08-23 15:25:00|36.84|36.84|36.84|36.84|36.84|36.84|36.84|36.84|0
1629732310000|2021-08-23 15:25:10|36.87|36.87|36.87|36.87|36.87|36.87|36.87|36.87|0
1629732320000|2021-08-23 15:25:20|36.82|36.82|36.84|36.84|36.84|36.84|36.82|36.82|0
1629732330000|2021-08-23 15:25:30|36.85|36.85|36.85|36.85|36.85|36.85|36.85|36.85|0
1629732350000|2021-08-23 15:25:50|36.82|36.82|36.82|36.82|36.82|36.82|36.82|36.82|0
1629732360000|2021-08-23 15:26:00|36.85|36.85|36.82|36.82|36.85|36.85|36.82|36.82|0
1629732370000|2021-08-23 15:26:10|36.81|36.81|36.78|36.78|36.81|36.81|36.78|36.78|0
1629732380000|2021-08-23 15:26:20|36.82|36.82|36.78|36.78|36.82|36.82|36.78|36.78|0
1629732390000|2021-08-23 15:26:30|36.79|36.79|36.74|36.74|36.79|36.79|36.74|36.74|0
1629732400000|2021-08-23 15:26:40|36.7|36.7|36.7|36.7|36.7|36.7|36.7|36.7|0
1629732410000|2021-08-23 15:26:50|36.71|36.71|36.69|36.69|36.71|36.71|36.69|36.69|0
1629732420000|2021-08-23 15:27:00|36.72|36.72|36.75|36.75|36.75|36.75|36.72|36.72|0
1629732430000|2021-08-23 15:27:10|36.74|36.74|36.77|36.77|36.77|36.77|36.74|36.74|0
1629732440000|2021-08-23 15:27:20|36.73|36.73|36.75|36.75|36.75|36.75|36.73|36.73|0
1629732450000|2021-08-23 15:27:30|36.71|36.71|36.71|36.71|36.71|36.71|36.71|36.71|0
1629732460000|2021-08-23 15:27:40|36.76|36.76|36.75|36.75|36.76|36.76|36.75|36.75|0
1629732470000|2021-08-23 15:27:50|36.7|36.7|36.77|36.77|36.77|36.77|36.7|36.7|0
1629732480000|2021-08-23 15:28:00|36.72|36.72|36.72|36.72|36.72|36.72|36.72|36.72|0
1629732490000|2021-08-23 15:28:10|36.78|36.78|36.74|36.74|36.78|36.78|36.74|36.74|0
1629732500000|2021-08-23 15:28:20|36.77|36.77|36.75|36.75|36.77|36.77|36.75|36.75|0
1629732510000|2021-08-23 15:28:30|36.78|36.78|36.78|36.78|36.78|36.78|36.78|36.78|0
1629732520000|2021-08-23 15:28:40|36.79|36.79|36.79|36.79|36.79|36.79|36.79|36.79|0
1629732530000|2021-08-23 15:28:50|36.77|36.77|36.78|36.78|36.78|36.78|36.77|36.77|0
1629732540000|2021-08-23 15:29:00|36.82|36.82|36.82|36.82|36.82|36.82|36.82|36.82|0
1629732550000|2021-08-23 15:29:10|36.78|36.78|36.82|36.82|36.82|36.82|36.78|36.78|0
1629732560000|2021-08-23 15:29:20|36.8|36.8|36.77|36.77|36.8|36.8|36.77|36.77|0
1629732570000|2021-08-23 15:29:30|36.79|36.79|36.79|36.79|36.79|36.79|36.79|36.79|0
1629732580000|2021-08-23 15:29:40|36.76|36.76|36.74|36.74|36.76|36.76|36.74|36.74|0
1629732590000|2021-08-23 15:29:50|36.77|36.77|36.8|36.8|36.8|36.8|36.77|36.77|0
1629732600000|2021-08-23 15:30:00|36.73|36.73|36.69|36.69|36.73|36.73|36.69|36.69|0
1629732610000|2021-08-23 15:30:10|36.74|36.74|36.74|36.74|36.74|36.74|36.74|36.74|0
1629732620000|2021-08-23 15:30:20|36.73|36.73|36.64|36.64|36.73|36.73|36.64|36.64|0
1629732630000|2021-08-23 15:30:30|36.7|36.7|36.65|36.65|36.7|36.7|36.65|36.65|0
1629732640000|2021-08-23 15:30:40|36.75|36.75|36.69|36.69|36.75|36.75|36.69|36.69|0
1629732650000|2021-08-23 15:30:50|36.74|36.74|36.65|36.65|36.74|36.74|36.65|36.65|0
1629732660000|2021-08-23 15:31:00|36.69|36.69|36.7|36.7|36.7|36.7|36.69|36.69|0
1629732670000|2021-08-23 15:31:10|36.64|36.64|36.65|36.65|36.65|36.65|36.64|36.64|0
1629732680000|2021-08-23 15:31:20|36.67|36.67|36.6|36.6|36.67|36.67|36.6|36.6|0
1629732690000|2021-08-23 15:31:30|36.64|36.64|36.64|36.64|36.64|36.64|36.64|36.64|0
1629732700000|2021-08-23 15:31:40|36.63|36.63|36.6|36.6|36.63|36.63|36.6|36.6|0
1629732710000|2021-08-23 15:31:50|36.52|36.52|36.59|36.59|36.59|36.59|36.52|36.52|0
1629732720000|2021-08-23 15:32:00|36.55|36.55|36.55|36.55|36.55|36.55|36.55|36.55|0
1629732730000|2021-08-23 15:32:10|36.49|36.49|36.54|36.54|36.54|36.54|36.49|36.49|0
1629732740000|2021-08-23 15:32:20|36.57|36.57|36.57|36.57|36.57|36.57|36.57|36.57|0
1629732750000|2021-08-23 15:32:30|36.62|36.62|36.62|36.62|36.62|36.62|36.62|36.62|0
1629732760000|2021-08-23 15:32:40|36.57|36.57|36.62|36.62|36.62|36.62|36.57|36.57|0
1629732770000|2021-08-23 15:32:50|36.59|36.59|36.62|36.62|36.62|36.62|36.59|36.59|0
1629732780000|2021-08-23 15:33:00|36.6|36.6|36.6|36.6|36.6|36.6|36.6|36.6|0
1629732790000|2021-08-23 15:33:10|36.59|36.59|36.62|36.62|36.62|36.62|36.59|36.59|0
1629732800000|2021-08-23 15:33:20|36.68|36.68|36.68|36.68|36.68|36.68|36.68|36.68|0
1629732810000|2021-08-23 15:33:30|36.63|36.63|36.63|36.63|36.63|36.63|36.63|36.63|0
1629732820000|2021-08-23 15:33:40|36.67|36.67|36.68|36.68|36.68|36.68|36.67|36.67|0
1629732830000|2021-08-23 15:33:50|36.62|36.62|36.72|36.72|36.72|36.72|36.62|36.62|0
1629732840000|2021-08-23 15:34:00|36.63|36.63|36.63|36.63|36.63|36.63|36.63|36.63|0
1629732850000|2021-08-23 15:34:10|36.7|36.7|36.72|36.72|36.72|36.72|36.7|36.7|0
1629732860000|2021-08-23 15:34:20|36.7|36.7|36.7|36.7|36.7|36.7|36.7|36.7|0
1629732870000|2021-08-23 15:34:30|36.69|36.69|36.69|36.69|36.69|36.69|36.69|36.69|0
1629732880000|2021-08-23 15:34:40|36.68|36.68|36.74|36.74|36.74|36.74|36.68|36.68|0
1629732900000|2021-08-23 15:35:00|36.65|36.65|36.72|36.72|36.72|36.72|36.65|36.65|0
1629732910000|2021-08-23 15:35:10|36.66|36.66|36.66|36.66|36.66|36.66|36.66|36.66|0
1629732920000|2021-08-23 15:35:20|36.73|36.73|36.74|36.74|36.74|36.74|36.73|36.73|0
1629732930000|2021-08-23 15:35:30|36.73|36.73|36.73|36.73|36.73|36.73|36.73|36.73|0
1629732940000|2021-08-23 15:35:40|36.76|36.76|36.76|36.76|36.76|36.76|36.76|36.76|0
1629732950000|2021-08-23 15:35:50|36.69|36.69|36.64|36.64|36.69|36.69|36.64|36.64|0
1629732960000|2021-08-23 15:36:00|36.62|36.62|36.64|36.64|36.64|36.64|36.62|36.62|0
1629732970000|2021-08-23 15:36:10|36.67|36.67|36.67|36.67|36.67|36.67|36.67|36.67|0
1629732980000|2021-08-23 15:36:20|36.65|36.65|36.63|36.63|36.65|36.65|36.63|36.63|0
1629732990000|2021-08-23 15:36:30|36.64|36.64|36.59|36.59|36.64|36.64|36.59|36.59|0
1629733000000|2021-08-23 15:36:40|36.62|36.62|36.6|36.6|36.62|36.62|36.6|36.6|0
1629733010000|2021-08-23 15:36:50|36.55|36.55|36.55|36.55|36.55|36.55|36.55|36.55|0
1629733020000|2021-08-23 15:37:00|36.56|36.56|36.6|36.6|36.6|36.6|36.56|36.56|0
1629733030000|2021-08-23 15:37:10|36.57|36.57|36.6|36.6|36.6|36.6|36.57|36.57|0
1629733040000|2021-08-23 15:37:20|36.57|36.57|36.59|36.59|36.59|36.59|36.57|36.57|0
1629733050000|2021-08-23 15:37:30|36.6|36.6|36.59|36.59|36.6|36.6|36.59|36.59|0
1629733060000|2021-08-23 15:37:40|36.63|36.63|36.62|36.62|36.63|36.63|36.62|36.62|0
1629733080000|2021-08-23 15:38:00|36.61|36.61|36.61|36.61|36.61|36.61|36.61|36.61|0
1629733090000|2021-08-23 15:38:10|36.62|36.62|36.59|36.59|36.62|36.62|36.59|36.59|0
1629733100000|2021-08-23 15:38:20|36.57|36.57|36.57|36.57|36.57|36.57|36.57|36.57|0
1629733110000|2021-08-23 15:38:30|36.62|36.62|36.62|36.62|36.62|36.62|36.62|36.62|0
1629733120000|2021-08-23 15:38:40|36.59|36.59|36.59|36.59|36.59|36.59|36.59|36.59|0
1629733130000|2021-08-23 15:38:50|36.6|36.6|36.6|36.6|36.6|36.6|36.6|36.6|0
1629733140000|2021-08-23 15:39:00|36.58|36.58|36.58|36.58|36.58|36.58|36.58|36.58|0
1629733160000|2021-08-23 15:39:20|36.59|36.59|36.6|36.6|36.6|36.6|36.59|36.59|0
1629733170000|2021-08-23 15:39:30|36.62|36.62|36.64|36.64|36.64|36.64|36.62|36.62|0
1629733190000|2021-08-23 15:39:50|36.6|36.6|36.6|36.6|36.6|36.6|36.6|36.6|0
1629733200000|2021-08-23 15:40:00|36.63|36.63|36.6|36.6|36.63|36.63|36.6|36.6|0
1629733210000|2021-08-23 15:40:10|36.59|36.59|36.6|36.6|36.6|36.6|36.59|36.59|0
1629733220000|2021-08-23 15:40:20|36.59|36.59|36.59|36.59|36.59|36.59|36.59|36.59|0
1629733230000|2021-08-23 15:40:30|36.6|36.6|36.6|36.6|36.6|36.6|36.6|36.6|0
1629733240000|2021-08-23 15:40:40|36.59|36.59|36.59|36.59|36.59|36.59|36.59|36.59|0
1629733250000|2021-08-23 15:40:50|36.55|36.55|36.57|36.57|36.57|36.57|36.55|36.55|0
1629733260000|2021-08-23 15:41:00|36.55|36.55|36.56|36.56|36.56|36.56|36.55|36.55|0
1629733270000|2021-08-23 15:41:10|36.53|36.53|36.52|36.52|36.53|36.53|36.52|36.52|0
1629733280000|2021-08-23 15:41:20|36.54|36.54|36.54|36.54|36.54|36.54|36.54|36.54|0
1629733290000|2021-08-23 15:41:30|36.52|36.52|36.51|36.51|36.52|36.52|36.51|36.51|0
1629733300000|2021-08-23 15:41:40|36.52|36.52|36.58|36.58|36.58|36.58|36.52|36.52|0
1629733320000|2021-08-23 15:42:00|36.59|36.59|36.59|36.59|36.59|36.59|36.59|36.59|0
1629733330000|2021-08-23 15:42:10|36.6|36.6|36.6|36.6|36.6|36.6|36.6|36.6|0
1629733340000|2021-08-23 15:42:20|36.62|36.62|36.62|36.62|36.62|36.62|36.62|36.62|0
1629733350000|2021-08-23 15:42:30|36.64|36.64|36.64|36.64|36.64|36.64|36.64|36.64|0
1629733370000|2021-08-23 15:42:50|36.62|36.62|36.62|36.62|36.62|36.62|36.62|36.62|0
1629733380000|2021-08-23 15:43:00|36.54|36.54|36.52|36.52|36.54|36.54|36.52|36.52|0
1629733390000|2021-08-23 15:43:10|36.48|36.48|36.46|36.46|36.48|36.48|36.46|36.46|0
1629733400000|2021-08-23 15:43:20|36.32|36.32|36.32|36.32|36.32|36.32|36.32|36.32|0
1629733410000|2021-08-23 15:43:30|36.36|36.36|36.29|36.29|36.36|36.36|36.29|36.29|0
1629733420000|2021-08-23 15:43:40|36.34|36.34|36.34|36.34|36.34|36.34|36.34|36.34|0
1629733430000|2021-08-23 15:43:50|36.36|36.36|36.32|36.32|36.36|36.36|36.32|36.32|0
1629733440000|2021-08-23 15:44:00|36.34|36.34|36.34|36.34|36.34|36.34|36.34|36.34|0
1629733450000|2021-08-23 15:44:10|36.39|36.39|36.39|36.39|36.39|36.39|36.39|36.39|0
1629733460000|2021-08-23 15:44:20|36.36|36.36|36.35|36.35|36.36|36.36|36.35|36.35|0
1629733470000|2021-08-23 15:44:30|36.43|36.43|36.39|36.39|36.43|36.43|36.39|36.39|0
1629733480000|2021-08-23 15:44:40|36.42|36.42|36.42|36.42|36.42|36.42|36.42|36.42|0
1629733490000|2021-08-23 15:44:50|36.43|36.43|36.43|36.43|36.43|36.43|36.43|36.43|0
1629733500000|2021-08-23 15:45:00|36.44|36.44|36.42|36.42|36.44|36.44|36.42|36.42|0
1629733510000|2021-08-23 15:45:10|36.41|36.41|36.41|36.41|36.41|36.41|36.41|36.41|0
1629733520000|2021-08-23 15:45:20|36.43|36.43|36.43|36.43|36.43|36.43|36.43|36.43|0
1629733530000|2021-08-23 15:45:30|36.39|36.39|36.43|36.43|36.43|36.43|36.39|36.39|0
1629733540000|2021-08-23 15:45:40|36.44|36.44|36.44|36.44|36.44|36.44|36.44|36.44|0
1629733550000|2021-08-23 15:45:50|36.42|36.42|36.42|36.42|36.42|36.42|36.42|36.42|0
1629733560000|2021-08-23 15:46:00|36.48|36.48|36.46|36.46|36.48|36.48|36.46|36.46|0
1629733570000|2021-08-23 15:46:10|36.48|36.48|36.48|36.48|36.48|36.48|36.48|36.48|0
1629733580000|2021-08-23 15:46:20|36.49|36.49|36.47|36.47|36.49|36.49|36.47|36.47|0
1629733590000|2021-08-23 15:46:30|36.48|36.48|36.48|36.48|36.48|36.48|36.48|36.48|0
1629733600000|2021-08-23 15:46:40|36.51|36.51|36.49|36.49|36.51|36.51|36.49|36.49|0
1629733610000|2021-08-23 15:46:50|36.48|36.48|36.46|36.46|36.48|36.48|36.46|36.46|0
1629733620000|2021-08-23 15:47:00|36.48|36.48|36.52|36.52|36.52|36.52|36.48|36.48|0
1629733630000|2021-08-23 15:47:10|36.57|36.57|36.54|36.54|36.57|36.57|36.54|36.54|0
1629733640000|2021-08-23 15:47:20|36.51|36.51|36.52|36.52|36.52|36.52|36.51|36.51|0
1629733650000|2021-08-23 15:47:30|36.49|36.49|36.49|36.49|36.49|36.49|36.49|36.49|0
1629733660000|2021-08-23 15:47:40|36.47|36.47|36.48|36.48|36.48|36.48|36.47|36.47|0
1629733670000|2021-08-23 15:47:50|36.44|36.44|36.48|36.48|36.48|36.48|36.44|36.44|0
1629733680000|2021-08-23 15:48:00|36.44|36.44|36.47|36.47|36.47|36.47|36.44|36.44|0
1629733690000|2021-08-23 15:48:10|36.44|36.44|36.47|36.47|36.47|36.47|36.44|36.44|0
1629733700000|2021-08-23 15:48:20|36.44|36.44|36.44|36.44|36.44|36.44|36.44|36.44|0
1629733710000|2021-08-23 15:48:30|36.45|36.45|36.45|36.45|36.45|36.45|36.45|36.45|0
1629733720000|2021-08-23 15:48:40|36.44|36.44|36.47|36.47|36.47|36.47|36.44|36.44|0
1629733730000|2021-08-23 15:48:50|36.48|36.48|36.48|36.48|36.48|36.48|36.48|36.48|0
1629733740000|2021-08-23 15:49:00|36.46|36.46|36.48|36.48|36.48|36.48|36.46|36.46|0
1629733750000|2021-08-23 15:49:10|36.49|36.49|36.44|36.44|36.49|36.49|36.44|36.44|0
1629733760000|2021-08-23 15:49:20|36.51|36.51|36.51|36.51|36.51|36.51|36.51|36.51|0
1629733770000|2021-08-23 15:49:30|36.47|36.47|36.47|36.47|36.47|36.47|36.47|36.47|0
1629733780000|2021-08-23 15:49:40|36.51|36.51|36.44|36.44|36.51|36.51|36.44|36.44|0
1629733790000|2021-08-23 15:49:50|36.51|36.51|36.51|36.51|36.51|36.51|36.51|36.51|0
1629733800000|2021-08-23 15:50:00|36.48|36.48|36.51|36.51|36.51|36.51|36.48|36.48|0
1629733810000|2021-08-23 15:50:10|36.52|36.52|36.52|36.52|36.52|36.52|36.52|36.52|0
1629733820000|2021-08-23 15:50:20|36.5|36.5|36.52|36.52|36.52|36.52|36.5|36.5|0
1629733850000|2021-08-23 15:50:50|36.48|36.48|36.52|36.52|36.52|36.52|36.48|36.48|0
1629733860000|2021-08-23 15:51:00|36.48|36.48|36.52|36.52|36.52|36.52|36.48|36.48|0
1629733870000|2021-08-23 15:51:10|36.49|36.49|36.49|36.49|36.49|36.49|36.49|36.49|0
1629733880000|2021-08-23 15:51:20|36.47|36.47|36.47|36.47|36.47|36.47|36.47|36.47|0
1629733890000|2021-08-23 15:51:30|36.49|36.49|36.52|36.52|36.52|36.52|36.49|36.49|0
1629733900000|2021-08-23 15:51:40|36.5|36.5|36.52|36.52|36.52|36.52|36.5|36.5|0
1629733910000|2021-08-23 15:51:50|36.53|36.53|36.53|36.53|36.53|36.53|36.53|36.53|0
1629733920000|2021-08-23 15:52:00|36.56|36.56|36.56|36.56|36.56|36.56|36.56|36.56|0
1629733930000|2021-08-23 15:52:10|36.55|36.55|36.55|36.55|36.55|36.55|36.55|36.55|0
1629733940000|2021-08-23 15:52:20|36.56|36.56|36.56|36.56|36.56|36.56|36.56|36.56|0
1629733950000|2021-08-23 15:52:30|36.55|36.55|36.54|36.54|36.55|36.55|36.54|36.54|0
1629733960000|2021-08-23 15:52:40|36.56|36.56|36.57|36.57|36.57|36.57|36.56|36.56|0
1629733970000|2021-08-23 15:52:50|36.59|36.59|36.57|36.57|36.59|36.59|36.57|36.57|0
1629733980000|2021-08-23 15:53:00|36.54|36.54|36.59|36.59|36.59|36.59|36.54|36.54|0
1629733990000|2021-08-23 15:53:10|36.6|36.6|36.6|36.6|36.6|36.6|36.6|36.6|0
1629734000000|2021-08-23 15:53:20|36.62|36.62|36.56|36.56|36.62|36.62|36.56|36.56|0
1629734010000|2021-08-23 15:53:30|36.62|36.62|36.62|36.62|36.62|36.62|36.62|36.62|0
1629734020000|2021-08-23 15:53:40|36.61|36.61|36.61|36.61|36.61|36.61|36.61|36.61|0
1629734030000|2021-08-23 15:53:50|36.57|36.57|36.62|36.62|36.62|36.62|36.57|36.57|0
1629734040000|2021-08-23 15:54:00|36.61|36.61|36.61|36.61|36.61|36.61|36.61|36.61|0
1629734050000|2021-08-23 15:54:10|36.59|36.59|36.59|36.59|36.59|36.59|36.59|36.59|0
1629734060000|2021-08-23 15:54:20|36.62|36.62|36.59|36.59|36.62|36.62|36.59|36.59|0
1629734070000|2021-08-23 15:54:30|36.62|36.62|36.6|36.6|36.62|36.62|36.6|36.6|0
1629734080000|2021-08-23 15:54:40|36.62|36.62|36.62|36.62|36.62|36.62|36.62|36.62|0
1629734090000|2021-08-23 15:54:50|36.6|36.6|36.58|36.58|36.6|36.6|36.58|36.58|0
1629734100000|2021-08-23 15:55:00|36.62|36.62|36.55|36.55|36.62|36.62|36.55|36.55|0
1629734110000|2021-08-23 15:55:10|36.58|36.58|36.59|36.59|36.59|36.59|36.58|36.58|0
1629734120000|2021-08-23 15:55:20|36.61|36.61|36.61|36.61|36.61|36.61|36.61|36.61|0
1629734130000|2021-08-23 15:55:30|36.62|36.62|36.59|36.59|36.62|36.62|36.59|36.59|0
1629734140000|2021-08-23 15:55:40|36.66|36.66|36.67|36.67|36.67|36.67|36.66|36.66|0
1629734150000|2021-08-23 15:55:50|36.62|36.62|36.61|36.61|36.62|36.62|36.61|36.61|0
1629734160000|2021-08-23 15:56:00|36.64|36.64|36.64|36.64|36.64|36.64|36.64|36.64|0
1629734170000|2021-08-23 15:56:10|36.61|36.61|36.66|36.66|36.66|36.66|36.61|36.61|0
1629734180000|2021-08-23 15:56:20|36.63|36.63|36.63|36.63|36.63|36.63|36.63|36.63|0
1629734190000|2021-08-23 15:56:30|36.62|36.62|36.62|36.62|36.62|36.62|36.62|36.62|0
1629734200000|2021-08-23 15:56:40|36.6|36.6|36.62|36.62|36.62|36.62|36.6|36.6|0
1629734210000|2021-08-23 15:56:50|36.65|36.65|36.6|36.6|36.65|36.65|36.6|36.6|0
1629734220000|2021-08-23 15:57:00|36.64|36.64|36.65|36.65|36.65|36.65|36.64|36.64|0
1629734230000|2021-08-23 15:57:10|36.62|36.62|36.65|36.65|36.65|36.65|36.62|36.62|0
1629734240000|2021-08-23 15:57:20|36.63|36.63|36.66|36.66|36.66|36.66|36.63|36.63|0
1629734250000|2021-08-23 15:57:30|36.65|36.65|36.66|36.66|36.66|36.66|36.65|36.65|0
1629734260000|2021-08-23 15:57:40|36.65|36.65|36.65|36.65|36.65|36.65|36.65|36.65|0
1629734270000|2021-08-23 15:57:50|36.63|36.63|36.62|36.62|36.63|36.63|36.62|36.62|0
1629734280000|2021-08-23 15:58:00|36.59|36.59|36.59|36.59|36.59|36.59|36.59|36.59|0
1629734290000|2021-08-23 15:58:10|36.56|36.56|36.56|36.56|36.56|36.56|36.56|36.56|0
1629734300000|2021-08-23 15:58:20|36.6|36.6|36.6|36.6|36.6|36.6|36.6|36.6|0
1629734310000|2021-08-23 15:58:30|36.55|36.55|36.55|36.55|36.55|36.55|36.55|36.55|0
1629734320000|2021-08-23 15:58:40|36.51|36.51|36.49|36.49|36.51|36.51|36.49|36.49|0
1629734330000|2021-08-23 15:58:50|36.48|36.48|36.56|36.56|36.56|36.56|36.48|36.48|0
1629734340000|2021-08-23 15:59:00|36.55|36.55|36.55|36.55|36.55|36.55|36.55|36.55|0
1629734350000|2021-08-23 15:59:10|36.56|36.56|36.56|36.56|36.56|36.56|36.56|36.56|0
1629734360000|2021-08-23 15:59:20|36.59|36.59|36.59|36.59|36.59|36.59|36.59|36.59|0
1629734370000|2021-08-23 15:59:30|36.6|36.6|36.6|36.6|36.6|36.6|36.6|36.6|0
1629734380000|2021-08-23 15:59:40|36.58|36.58|36.59|36.59|36.59|36.59|36.58|36.58|0
1629734390000|2021-08-23 15:59:50|36.54|36.54|36.55|36.55|36.55|36.55|36.54|36.54|0
1629734400000|2021-08-23 16:00:00|36.6|36.6|36.58|36.58|36.6|36.6|36.58|36.58|0
1629734410000|2021-08-23 16:00:10|36.6|36.6|36.6|36.6|36.6|36.6|36.6|36.6|0
1629734420000|2021-08-23 16:00:20|36.58|36.58|36.6|36.6|36.6|36.6|36.58|36.58|0
1629734430000|2021-08-23 16:00:30|36.62|36.62|36.56|36.56|36.62|36.62|36.56|36.56|0
1629734440000|2021-08-23 16:00:40|36.64|36.64|36.64|36.64|36.64|36.64|36.64|36.64|0
1629734450000|2021-08-23 16:00:50|36.65|36.65|36.66|36.66|36.66|36.66|36.65|36.65|0
1629734460000|2021-08-23 16:01:00|36.67|36.67|36.67|36.67|36.67|36.67|36.67|36.67|0
1629734470000|2021-08-23 16:01:10|36.64|36.64|36.64|36.64|36.64|36.64|36.64|36.64|0
1629734480000|2021-08-23 16:01:20|36.69|36.69|36.69|36.69|36.69|36.69|36.69|36.69|0
1629734490000|2021-08-23 16:01:30|36.59|36.59|36.59|36.59|36.59|36.59|36.59|36.59|0
1629734500000|2021-08-23 16:01:40|36.56|36.56|36.56|36.56|36.56|36.56|36.56|36.56|0
1629734520000|2021-08-23 16:02:00|36.6|36.6|36.6|36.6|36.6|36.6|36.6|36.6|0
1629734530000|2021-08-23 16:02:10|36.62|36.62|36.64|36.64|36.64|36.64|36.62|36.62|0
1629734540000|2021-08-23 16:02:20|36.61|36.61|36.61|36.61|36.61|36.61|36.61|36.61|0
1629734550000|2021-08-23 16:02:30|36.6|36.6|36.64|36.64|36.64|36.64|36.6|36.6|0
1629734560000|2021-08-23 16:02:40|36.62|36.62|36.62|36.62|36.62|36.62|36.62|36.62|0
1629734570000|2021-08-23 16:02:50|36.59|36.59|36.59|36.59|36.59|36.59|36.59|36.59|0
1629734580000|2021-08-23 16:03:00|36.64|36.64|36.6|36.6|36.64|36.64|36.6|36.6|0
1629734590000|2021-08-23 16:03:10|36.64|36.64|36.64|36.64|36.64|36.64|36.64|36.64|0
1629734600000|2021-08-23 16:03:20|36.67|36.67|36.67|36.67|36.67|36.67|36.67|36.67|0
1629734610000|2021-08-23 16:03:30|36.69|36.69|36.69|36.69|36.69|36.69|36.69|36.69|0
1629734630000|2021-08-23 16:03:50|36.67|36.67|36.7|36.7|36.7|36.7|36.67|36.67|0
1629734650000|2021-08-23 16:04:10|36.69|36.69|36.68|36.68|36.69|36.69|36.68|36.68|0
1629734660000|2021-08-23 16:04:20|36.67|36.67|36.67|36.67|36.67|36.67|36.67|36.67|0
1629734670000|2021-08-23 16:04:30|36.69|36.69|36.67|36.67|36.69|36.69|36.67|36.67|0
1629734690000|2021-08-23 16:04:50|36.69|36.69|36.68|36.68|36.69|36.69|36.68|36.68|0
1629734700000|2021-08-23 16:05:00|36.67|36.67|36.71|36.71|36.71|36.71|36.67|36.67|0
1629734710000|2021-08-23 16:05:10|36.67|36.67|36.69|36.69|36.69|36.69|36.67|36.67|0
1629734720000|2021-08-23 16:05:20|36.71|36.71|36.71|36.71|36.71|36.71|36.71|36.71|0
1629734730000|2021-08-23 16:05:30|36.69|36.69|36.7|36.7|36.7|36.7|36.69|36.69|0
1629734740000|2021-08-23 16:05:40|36.67|36.67|36.67|36.67|36.67|36.67|36.67|36.67|0
1629734750000|2021-08-23 16:05:50|36.7|36.7|36.67|36.67|36.7|36.7|36.67|36.67|0
1629734760000|2021-08-23 16:06:00|36.68|36.68|36.68|36.68|36.68|36.68|36.68|36.68|0
1629734770000|2021-08-23 16:06:10|36.69|36.69|36.69|36.69|36.69|36.69|36.69|36.69|0
1629734780000|2021-08-23 16:06:20|36.68|36.68|36.68|36.68|36.68|36.68|36.68|36.68|0
1629734790000|2021-08-23 16:06:30|36.69|36.69|36.68|36.68|36.69|36.69|36.68|36.68|0
1629734800000|2021-08-23 16:06:40|36.71|36.71|36.76|36.76|36.76|36.76|36.71|36.71|0
1629734810000|2021-08-23 16:06:50|36.8|36.8|36.76|36.76|36.8|36.8|36.76|36.76|0
1629734820000|2021-08-23 16:07:00|36.8|36.8|36.8|36.8|36.8|36.8|36.8|36.8|0
1629734830000|2021-08-23 16:07:10|36.84|36.84|36.83|36.83|36.84|36.84|36.83|36.83|0
1629734840000|2021-08-23 16:07:20|36.84|36.84|36.85|36.85|36.85|36.85|36.84|36.84|0
1629734850000|2021-08-23 16:07:30|36.89|36.89|36.85|36.85|36.89|36.89|36.85|36.85|0
1629734860000|2021-08-23 16:07:40|36.86|36.86|36.89|36.89|36.89|36.89|36.86|36.86|0
1629734870000|2021-08-23 16:07:50|36.87|36.87|36.87|36.87|36.87|36.87|36.87|36.87|0
1629734880000|2021-08-23 16:08:00|36.88|36.88|36.88|36.88|36.88|36.88|36.88|36.88|0
1629734900000|2021-08-23 16:08:20|36.85|36.85|36.85|36.85|36.85|36.85|36.85|36.85|0
1629734920000|2021-08-23 16:08:40|36.82|36.82|36.85|36.85|36.85|36.85|36.82|36.82|0
1629734940000|2021-08-23 16:09:00|36.84|36.84|36.84|36.84|36.84|36.84|36.84|36.84|0
1629734950000|2021-08-23 16:09:10|36.87|36.87|36.87|36.87|36.87|36.87|36.87|36.87|0
1629734960000|2021-08-23 16:09:20|36.85|36.85|36.85|36.85|36.85|36.85|36.85|36.85|0
1629734970000|2021-08-23 16:09:30|36.86|36.86|36.86|36.86|36.86|36.86|36.86|36.86|0
1629734980000|2021-08-23 16:09:40|36.85|36.85|36.85|36.85|36.85|36.85|36.85|36.85|0
1629734990000|2021-08-23 16:09:50|36.88|36.88|36.86|36.86|36.88|36.88|36.86|36.86|0
1629735000000|2021-08-23 16:10:00|36.91|36.91|36.94|36.94|36.94|36.94|36.91|36.91|0
1629735010000|2021-08-23 16:10:10|36.85|36.85|36.85|36.85|36.85|36.85|36.85|36.85|0
1629735020000|2021-08-23 16:10:20|36.77|36.77|36.74|36.74|36.77|36.77|36.74|36.74|0
1629735030000|2021-08-23 16:10:30|36.7|36.7|36.7|36.7|36.7|36.7|36.7|36.7|0
1629735040000|2021-08-23 16:10:40|36.75|36.75|36.75|36.75|36.75|36.75|36.75|36.75|0
1629735050000|2021-08-23 16:10:50|36.71|36.71|36.71|36.71|36.71|36.71|36.71|36.71|0
1629735070000|2021-08-23 16:11:10|36.77|36.77|36.71|36.71|36.77|36.77|36.71|36.71|0
1629735090000|2021-08-23 16:11:30|36.75|36.75|36.75|36.75|36.75|36.75|36.75|36.75|0
1629735100000|2021-08-23 16:11:40|36.77|36.77|36.73|36.73|36.77|36.77|36.73|36.73|0
1629735110000|2021-08-23 16:11:50|36.77|36.77|36.77|36.77|36.77|36.77|36.77|36.77|0
1629735120000|2021-08-23 16:12:00|36.76|36.76|36.79|36.79|36.79|36.79|36.76|36.76|0
1629735140000|2021-08-23 16:12:20|36.76|36.76|36.77|36.77|36.77|36.77|36.76|36.76|0
1629735150000|2021-08-23 16:12:30|36.79|36.79|36.8|36.8|36.8|36.8|36.79|36.79|0
1629735160000|2021-08-23 16:12:40|36.79|36.79|36.82|36.82|36.82|36.82|36.79|36.79|0
1629735170000|2021-08-23 16:12:50|36.84|36.84|36.84|36.84|36.84|36.84|36.84|36.84|0
1629735180000|2021-08-23 16:13:00|36.79|36.79|36.78|36.78|36.79|36.79|36.78|36.78|0
1629735190000|2021-08-23 16:13:10|36.76|36.76|36.75|36.75|36.76|36.76|36.75|36.75|0
1629735200000|2021-08-23 16:13:20|36.77|36.77|36.78|36.78|36.78|36.78|36.77|36.77|0
1629735210000|2021-08-23 16:13:30|36.76|36.76|36.76|36.76|36.76|36.76|36.76|36.76|0
1629735220000|2021-08-23 16:13:40|36.75|36.75|36.75|36.75|36.75|36.75|36.75|36.75|0
1629735230000|2021-08-23 16:13:50|36.74|36.74|36.74|36.74|36.74|36.74|36.74|36.74|0
1629735240000|2021-08-23 16:14:00|36.77|36.77|36.77|36.77|36.77|36.77|36.77|36.77|0
1629735250000|2021-08-23 16:14:10|36.74|36.74|36.78|36.78|36.78|36.78|36.74|36.74|0
1629735260000|2021-08-23 16:14:20|36.79|36.79|36.78|36.78|36.79|36.79|36.78|36.78|0
1629735270000|2021-08-23 16:14:30|36.77|36.77|36.76|36.76|36.77|36.77|36.76|36.76|0
1629735280000|2021-08-23 16:14:40|36.8|36.8|36.78|36.78|36.8|36.8|36.78|36.78|0
1629735290000|2021-08-23 16:14:50|36.76|36.76|36.76|36.76|36.76|36.76|36.76|36.76|0
1629735300000|2021-08-23 16:15:00|36.77|36.77|36.74|36.74|36.77|36.77|36.74|36.74|0
1629735310000|2021-08-23 16:15:10|36.79|36.79|36.79|36.79|36.79|36.79|36.79|36.79|0
1629735330000|2021-08-23 16:15:30|36.76|36.76|36.75|36.75|36.76|36.76|36.75|36.75|0
1629735340000|2021-08-23 16:15:40|36.74|36.74|36.79|36.79|36.79|36.79|36.74|36.74|0
1629735370000|2021-08-23 16:16:10|36.77|36.77|36.77|36.77|36.77|36.77|36.77|36.77|0
1629735380000|2021-08-23 16:16:20|36.79|36.79|36.79|36.79|36.79|36.79|36.79|36.79|0
1629735390000|2021-08-23 16:16:30|36.77|36.77|36.79|36.79|36.79|36.79|36.77|36.77|0
1629735400000|2021-08-23 16:16:40|36.78|36.78|36.78|36.78|36.78|36.78|36.78|36.78|0
1629735410000|2021-08-23 16:16:50|36.81|36.81|36.8|36.8|36.81|36.81|36.8|36.8|0
1629735420000|2021-08-23 16:17:00|36.75|36.75|36.75|36.75|36.75|36.75|36.75|36.75|0
1629735450000|2021-08-23 16:17:30|36.79|36.79|36.74|36.74|36.79|36.79|36.74|36.74|0
1629735460000|2021-08-23 16:17:40|36.79|36.79|36.79|36.79|36.79|36.79|36.79|36.79|0
1629735470000|2021-08-23 16:17:50|36.78|36.78|36.78|36.78|36.78|36.78|36.78|36.78|0
1629735490000|2021-08-23 16:18:10|36.72|36.72|36.76|36.76|36.76|36.76|36.72|36.72|0
1629735510000|2021-08-23 16:18:30|36.78|36.78|36.78|36.78|36.78|36.78|36.78|36.78|0
1629735520000|2021-08-23 16:18:40|36.77|36.77|36.79|36.79|36.79|36.79|36.77|36.77|0
1629735530000|2021-08-23 16:18:50|36.78|36.78|36.8|36.8|36.8|36.8|36.78|36.78|0
1629735540000|2021-08-23 16:19:00|36.77|36.77|36.77|36.77|36.77|36.77|36.77|36.77|0
1629735550000|2021-08-23 16:19:10|36.79|36.79|36.79|36.79|36.79|36.79|36.79|36.79|0
1629735560000|2021-08-23 16:19:20|36.77|36.77|36.8|36.8|36.8|36.8|36.77|36.77|0
1629735590000|2021-08-23 16:19:50|36.78|36.78|36.77|36.77|36.78|36.78|36.77|36.77|0
1629735600000|2021-08-23 16:20:00|36.79|36.79|36.76|36.76|36.79|36.79|36.76|36.76|0
1629735610000|2021-08-23 16:20:10|36.77|36.77|36.79|36.79|36.79|36.79|36.77|36.77|0
1629735620000|2021-08-23 16:20:20|36.81|36.81|36.81|36.81|36.81|36.81|36.81|36.81|0
1629735630000|2021-08-23 16:20:30|36.8|36.8|36.8|36.8|36.8|36.8|36.8|36.8|0
1629735650000|2021-08-23 16:20:50|36.74|36.74|36.74|36.74|36.74|36.74|36.74|36.74|0
1629735660000|2021-08-23 16:21:00|36.77|36.77|36.72|36.72|36.77|36.77|36.72|36.72|0
1629735670000|2021-08-23 16:21:10|36.69|36.69|36.69|36.69|36.69|36.69|36.69|36.69|0
1629735680000|2021-08-23 16:21:20|36.67|36.67|36.72|36.72|36.72|36.72|36.67|36.67|0
1629735690000|2021-08-23 16:21:30|36.69|36.69|36.69|36.69|36.69|36.69|36.69|36.69|0
1629735700000|2021-08-23 16:21:40|36.65|36.65|36.69|36.69|36.69|36.69|36.65|36.65|0
1629735710000|2021-08-23 16:21:50|36.65|36.65|36.68|36.68|36.68|36.68|36.65|36.65|0
1629735730000|2021-08-23 16:22:10|36.71|36.71|36.68|36.68|36.71|36.71|36.68|36.68|0
1629735740000|2021-08-23 16:22:20|36.65|36.65|36.65|36.65|36.65|36.65|36.65|36.65|0
1629735750000|2021-08-23 16:22:30|36.66|36.66|36.65|36.65|36.66|36.66|36.65|36.65|0
1629735760000|2021-08-23 16:22:40|36.67|36.67|36.67|36.67|36.67|36.67|36.67|36.67|0
1629735770000|2021-08-23 16:22:50|36.64|36.64|36.64|36.64|36.64|36.64|36.64|36.64|0
1629735780000|2021-08-23 16:23:00|36.66|36.66|36.66|36.66|36.66|36.66|36.66|36.66|0
1629735790000|2021-08-23 16:23:10|36.67|36.67|36.67|36.67|36.67|36.67|36.67|36.67|0
1629735800000|2021-08-23 16:23:20|36.69|36.69|36.67|36.67|36.69|36.69|36.67|36.67|0
1629735810000|2021-08-23 16:23:30|36.66|36.66|36.7|36.7|36.7|36.7|36.66|36.66|0
1629735830000|2021-08-23 16:23:50|36.67|36.67|36.7|36.7|36.7|36.7|36.67|36.67|0
1629735840000|2021-08-23 16:24:00|36.69|36.69|36.7|36.7|36.7|36.7|36.69|36.69|0
1629735850000|2021-08-23 16:24:10|36.71|36.71|36.71|36.71|36.71|36.71|36.71|36.71|0
1629735860000|2021-08-23 16:24:20|36.69|36.69|36.71|36.71|36.71|36.71|36.69|36.69|0
1629735880000|2021-08-23 16:24:40|36.7|36.7|36.7|36.7|36.7|36.7|36.7|36.7|0
1629735900000|2021-08-23 16:25:00|36.71|36.71|36.72|36.72|36.72|36.72|36.71|36.71|0
1629735910000|2021-08-23 16:25:10|36.71|36.71|36.71|36.71|36.71|36.71|36.71|36.71|0
1629735920000|2021-08-23 16:25:20|36.69|36.69|36.69|36.69|36.69|36.69|36.69|36.69|0
1629735930000|2021-08-23 16:25:30|36.71|36.71|36.72|36.72|36.72|36.72|36.71|36.71|0
1629735940000|2021-08-23 16:25:40|36.71|36.71|36.72|36.72|36.72|36.72|36.71|36.71|0
1629735950000|2021-08-23 16:25:50|36.69|36.69|36.69|36.69|36.69|36.69|36.69|36.69|0
1629735970000|2021-08-23 16:26:10|36.76|36.76|36.7|36.7|36.76|36.76|36.7|36.7|0
1629735980000|2021-08-23 16:26:20|36.76|36.76|36.76|36.76|36.76|36.76|36.76|36.76|0
1629735990000|2021-08-23 16:26:30|36.75|36.75|36.75|36.75|36.75|36.75|36.75|36.75|0
1629736000000|2021-08-23 16:26:40|36.69|36.69|36.69|36.69|36.69|36.69|36.69|36.69|0
1629736010000|2021-08-23 16:26:50|36.68|36.68|36.68|36.68|36.68|36.68|36.68|36.68|0
1629736020000|2021-08-23 16:27:00|36.69|36.69|36.69|36.69|36.69|36.69|36.69|36.69|0
1629736070000|2021-08-23 16:27:50|36.72|36.72|36.72|36.72|36.72|36.72|36.72|36.72|0
1629736080000|2021-08-23 16:28:00|36.71|36.71|36.69|36.69|36.71|36.71|36.69|36.69|0
1629736100000|2021-08-23 16:28:20|36.72|36.72|36.74|36.74|36.74|36.74|36.72|36.72|0
1629736110000|2021-08-23 16:28:30|36.7|36.7|36.7|36.7|36.7|36.7|36.7|36.7|0
1629736120000|2021-08-23 16:28:40|36.75|36.75|36.7|36.7|36.75|36.75|36.7|36.7|0
1629736130000|2021-08-23 16:28:50|36.74|36.74|36.75|36.75|36.75|36.75|36.74|36.74|0
1629736160000|2021-08-23 16:29:20|36.73|36.73|36.73|36.73|36.73|36.73|36.73|36.73|0
1629736170000|2021-08-23 16:29:30|36.71|36.71|36.75|36.75|36.75|36.75|36.71|36.71|0
1629736180000|2021-08-23 16:29:40|36.74|36.74|36.74|36.74|36.74|36.74|36.74|36.74|0
1629736190000|2021-08-23 16:29:50|36.75|36.75|36.73|36.73|36.75|36.75|36.73|36.73|0
1629736200000|2021-08-23 16:30:00|36.75|36.75|36.71|36.71|36.75|36.75|36.71|36.71|0
1629736210000|2021-08-23 16:30:10|36.76|36.76|36.76|36.76|36.76|36.76|36.76|36.76|0
1629736220000|2021-08-23 16:30:20|36.7|36.7|36.7|36.7|36.7|36.7|36.7|36.7|0
1629736230000|2021-08-23 16:30:30|36.73|36.73|36.76|36.76|36.76|36.76|36.73|36.73|0
1629736240000|2021-08-23 16:30:40|36.75|36.75|36.75|36.75|36.75|36.75|36.75|36.75|0
1629736250000|2021-08-23 16:30:50|36.76|36.76|36.76|36.76|36.76|36.76|36.76|36.76|0
1629736260000|2021-08-23 16:31:00|36.73|36.73|36.76|36.76|36.76|36.76|36.73|36.73|0
1629736280000|2021-08-23 16:31:20|36.77|36.77|36.77|36.77|36.77|36.77|36.77|36.77|0
1629736290000|2021-08-23 16:31:30|36.74|36.74|36.81|36.81|36.81|36.81|36.74|36.74|0
1629736300000|2021-08-23 16:31:40|36.8|36.8|36.82|36.82|36.82|36.82|36.8|36.8|0
1629736310000|2021-08-23 16:31:50|36.83|36.83|36.84|36.84|36.84|36.84|36.83|36.83|0
1629736320000|2021-08-23 16:32:00|36.85|36.85|36.83|36.83|36.85|36.85|36.83|36.83|0
1629736330000|2021-08-23 16:32:10|36.81|36.81|36.85|36.85|36.85|36.85|36.81|36.81|0
1629736340000|2021-08-23 16:32:20|36.8|36.8|36.85|36.85|36.85|36.85|36.8|36.8|0
1629736350000|2021-08-23 16:32:30|36.83|36.83|36.84|36.84|36.84|36.84|36.83|36.83|0
1629736360000|2021-08-23 16:32:40|36.85|36.85|36.85|36.85|36.85|36.85|36.85|36.85|0
1629736370000|2021-08-23 16:32:50|36.87|36.87|36.87|36.87|36.87|36.87|36.87|36.87|0
1629736380000|2021-08-23 16:33:00|36.9|36.9|36.9|36.9|36.9|36.9|36.9|36.9|0
1629736390000|2021-08-23 16:33:10|36.87|36.87|36.89|36.89|36.89|36.89|36.87|36.87|0
1629736400000|2021-08-23 16:33:20|36.82|36.82|36.85|36.85|36.85|36.85|36.82|36.82|0
1629736410000|2021-08-23 16:33:30|36.86|36.86|36.86|36.86|36.86|36.86|36.86|36.86|0
1629736420000|2021-08-23 16:33:40|36.82|36.82|36.82|36.82|36.82|36.82|36.82|36.82|0
1629736430000|2021-08-23 16:33:50|36.81|36.81|36.81|36.81|36.81|36.81|36.81|36.81|0
1629736440000|2021-08-23 16:34:00|36.79|36.79|36.81|36.81|36.81|36.81|36.79|36.79|0
1629736450000|2021-08-23 16:34:10|36.77|36.77|36.77|36.77|36.77|36.77|36.77|36.77|0
1629736460000|2021-08-23 16:34:20|36.81|36.81|36.81|36.81|36.81|36.81|36.81|36.81|0
1629736470000|2021-08-23 16:34:30|36.77|36.77|36.77|36.77|36.77|36.77|36.77|36.77|0
1629736480000|2021-08-23 16:34:40|36.76|36.76|36.74|36.74|36.76|36.76|36.74|36.74|0
1629736490000|2021-08-23 16:34:50|36.76|36.76|36.74|36.74|36.76|36.76|36.74|36.74|0
1629736500000|2021-08-23 16:35:00|36.69|36.69|36.73|36.73|36.73|36.73|36.69|36.69|0
1629736510000|2021-08-23 16:35:10|36.74|36.74|36.74|36.74|36.74|36.74|36.74|36.74|0
1629736520000|2021-08-23 16:35:20|36.73|36.73|36.71|36.71|36.73|36.73|36.71|36.71|0
1629736530000|2021-08-23 16:35:30|36.73|36.73|36.72|36.72|36.73|36.73|36.72|36.72|0
1629736540000|2021-08-23 16:35:40|36.71|36.71|36.76|36.76|36.76|36.76|36.71|36.71|0
1629736550000|2021-08-23 16:35:50|36.75|36.75|36.74|36.74|36.75|36.75|36.74|36.74|0
1629736570000|2021-08-23 16:36:10|36.71|36.71|36.75|36.75|36.75|36.75|36.71|36.71|0
1629736580000|2021-08-23 16:36:20|36.7|36.7|36.73|36.73|36.73|36.73|36.7|36.7|0
1629736590000|2021-08-23 16:36:30|36.75|36.75|36.76|36.76|36.76|36.76|36.75|36.75|0
1629736600000|2021-08-23 16:36:40|36.72|36.72|36.74|36.74|36.74|36.74|36.72|36.72|0
1629736620000|2021-08-23 16:37:00|36.77|36.77|36.77|36.77|36.77|36.77|36.77|36.77|0
1629736630000|2021-08-23 16:37:10|36.74|36.74|36.8|36.8|36.8|36.8|36.74|36.74|0
1629736640000|2021-08-23 16:37:20|36.77|36.77|36.77|36.77|36.77|36.77|36.77|36.77|0
1629736650000|2021-08-23 16:37:30|36.82|36.82|36.82|36.82|36.82|36.82|36.82|36.82|0
1629736660000|2021-08-23 16:37:40|36.83|36.83|36.83|36.83|36.83|36.83|36.83|36.83|0
1629736670000|2021-08-23 16:37:50|36.85|36.85|36.85|36.85|36.85|36.85|36.85|36.85|0
1629736680000|2021-08-23 16:38:00|36.79|36.79|36.79|36.79|36.79|36.79|36.79|36.79|0
1629736690000|2021-08-23 16:38:10|36.81|36.81|36.81|36.81|36.81|36.81|36.81|36.81|0
1629736710000|2021-08-23 16:38:30|36.85|36.85|36.85|36.85|36.85|36.85|36.85|36.85|0
1629736720000|2021-08-23 16:38:40|36.81|36.81|36.81|36.81|36.81|36.81|36.81|36.81|0
1629736730000|2021-08-23 16:38:50|36.82|36.82|36.82|36.82|36.82|36.82|36.82|36.82|0
1629736740000|2021-08-23 16:39:00|36.85|36.85|36.84|36.84|36.85|36.85|36.84|36.84|0
1629736750000|2021-08-23 16:39:10|36.83|36.83|36.83|36.83|36.83|36.83|36.83|36.83|0
1629736760000|2021-08-23 16:39:20|36.85|36.85|36.83|36.83|36.85|36.85|36.83|36.83|0
1629736770000|2021-08-23 16:39:30|36.85|36.85|36.85|36.85|36.85|36.85|36.85|36.85|0
1629736790000|2021-08-23 16:39:50|36.83|36.83|36.83|36.83|36.83|36.83|36.83|36.83|0
1629736800000|2021-08-23 16:40:00|36.85|36.85|36.88|36.88|36.88|36.88|36.85|36.85|0
1629736810000|2021-08-23 16:40:10|36.85|36.85|36.85|36.85|36.85|36.85|36.85|36.85|0
1629736820000|2021-08-23 16:40:20|36.86|36.86|36.86|36.86|36.86|36.86|36.86|36.86|0
1629736830000|2021-08-23 16:40:30|36.9|36.9|36.88|36.88|36.9|36.9|36.88|36.88|0
1629736850000|2021-08-23 16:40:50|36.86|36.86|36.85|36.85|36.86|36.86|36.85|36.85|0
1629736860000|2021-08-23 16:41:00|36.87|36.87|36.85|36.85|36.87|36.87|36.85|36.85|0
1629736870000|2021-08-23 16:41:10|36.89|36.89|36.89|36.89|36.89|36.89|36.89|36.89|0
1629736880000|2021-08-23 16:41:20|36.9|36.9|36.82|36.82|36.9|36.9|36.82|36.82|0
1629736890000|2021-08-23 16:41:30|36.85|36.85|36.82|36.82|36.85|36.85|36.82|36.82|0
1629736900000|2021-08-23 16:41:40|36.86|36.86|36.87|36.87|36.87|36.87|36.86|36.86|0
1629736910000|2021-08-23 16:41:50|36.85|36.85|36.83|36.83|36.85|36.85|36.83|36.83|0
1629736930000|2021-08-23 16:42:10|36.85|36.85|36.84|36.84|36.85|36.85|36.84|36.84|0
1629736940000|2021-08-23 16:42:20|36.87|36.87|36.84|36.84|36.87|36.87|36.84|36.84|0
1629736960000|2021-08-23 16:42:40|36.87|36.87|36.87|36.87|36.87|36.87|36.87|36.87|0
1629736970000|2021-08-23 16:42:50|36.89|36.89|36.89|36.89|36.89|36.89|36.89|36.89|0
1629736980000|2021-08-23 16:43:00|36.9|36.9|36.9|36.9|36.9|36.9|36.9|36.9|0
1629736990000|2021-08-23 16:43:10|36.86|36.86|36.86|36.86|36.86|36.86|36.86|36.86|0
1629737000000|2021-08-23 16:43:20|36.88|36.88|36.88|36.88|36.88|36.88|36.88|36.88|0
1629737010000|2021-08-23 16:43:30|36.9|36.9|36.88|36.88|36.9|36.9|36.88|36.88|0
1629737030000|2021-08-23 16:43:50|36.9|36.9|36.87|36.87|36.9|36.9|36.87|36.87|0
1629737040000|2021-08-23 16:44:00|36.91|36.91|36.86|36.86|36.91|36.91|36.86|36.86|0
1629737050000|2021-08-23 16:44:10|36.89|36.89|36.9|36.9|36.9|36.9|36.89|36.89|0
1629737060000|2021-08-23 16:44:20|36.86|36.86|36.86|36.86|36.86|36.86|36.86|36.86|0
1629737070000|2021-08-23 16:44:30|36.85|36.85|36.9|36.9|36.9|36.9|36.85|36.85|0
1629737090000|2021-08-23 16:44:50|36.88|36.88|36.87|36.87|36.88|36.88|36.87|36.87|0
1629737100000|2021-08-23 16:45:00|36.89|36.89|36.89|36.89|36.89|36.89|36.89|36.89|0
1629737110000|2021-08-23 16:45:10|36.9|36.9|36.87|36.87|36.9|36.9|36.87|36.87|0
1629737120000|2021-08-23 16:45:20|36.89|36.89|36.88|36.88|36.89|36.89|36.88|36.88|0
1629737130000|2021-08-23 16:45:30|36.91|36.91|36.91|36.91|36.91|36.91|36.91|36.91|0
1629737140000|2021-08-23 16:45:40|36.9|36.9|36.95|36.95|36.95|36.95|36.9|36.9|0
1629737150000|2021-08-23 16:45:50|36.91|36.91|36.91|36.91|36.91|36.91|36.91|36.91|0
1629737160000|2021-08-23 16:46:00|36.95|36.95|36.92|36.92|36.95|36.95|36.92|36.92|0
1629737180000|2021-08-23 16:46:20|36.91|36.91|36.95|36.95|36.95|36.95|36.91|36.91|0
1629737190000|2021-08-23 16:46:30|36.91|36.91|36.91|36.91|36.91|36.91|36.91|36.91|0
1629737200000|2021-08-23 16:46:40|36.87|36.87|36.82|36.82|36.87|36.87|36.82|36.82|0
1629737210000|2021-08-23 16:46:50|36.88|36.88|36.92|36.92|36.92|36.92|36.88|36.88|0
1629737220000|2021-08-23 16:47:00|36.85|36.85|36.91|36.91|36.91|36.91|36.85|36.85|0
1629737230000|2021-08-23 16:47:10|36.88|36.88|36.88|36.88|36.88|36.88|36.88|36.88|0
1629737240000|2021-08-23 16:47:20|36.9|36.9|36.88|36.88|36.9|36.9|36.88|36.88|0
1629737250000|2021-08-23 16:47:30|36.85|36.85|36.85|36.85|36.85|36.85|36.85|36.85|0
1629737260000|2021-08-23 16:47:40|36.9|36.9|36.93|36.93|36.93|36.93|36.9|36.9|0
1629737270000|2021-08-23 16:47:50|36.89|36.89|36.88|36.88|36.89|36.89|36.88|36.88|0
1629737280000|2021-08-23 16:48:00|36.91|36.91|36.91|36.91|36.91|36.91|36.91|36.91|0
1629737290000|2021-08-23 16:48:10|36.88|36.88|36.88|36.88|36.88|36.88|36.88|36.88|0
1629737300000|2021-08-23 16:48:20|36.92|36.92|36.89|36.89|36.92|36.92|36.89|36.89|0
1629737310000|2021-08-23 16:48:30|36.92|36.92|36.88|36.88|36.92|36.92|36.88|36.88|0
1629737330000|2021-08-23 16:48:50|36.9|36.9|36.9|36.9|36.9|36.9|36.9|36.9|0
1629737340000|2021-08-23 16:49:00|36.88|36.88|36.9|36.9|36.9|36.9|36.88|36.88|0
1629737350000|2021-08-23 16:49:10|36.87|36.87|36.87|36.87|36.87|36.87|36.87|36.87|0
1629737360000|2021-08-23 16:49:20|36.86|36.86|36.86|36.86|36.86|36.86|36.86|36.86|0
1629737370000|2021-08-23 16:49:30|36.88|36.88|36.85|36.85|36.88|36.88|36.85|36.85|0
1629737380000|2021-08-23 16:49:40|36.88|36.88|36.88|36.88|36.88|36.88|36.88|36.88|0
1629737390000|2021-08-23 16:49:50|36.87|36.87|36.87|36.87|36.87|36.87|36.87|36.87|0
1629737400000|2021-08-23 16:50:00|36.84|36.84|36.85|36.85|36.85|36.85|36.84|36.84|0
1629737420000|2021-08-23 16:50:20|36.91|36.91|36.91|36.91|36.91|36.91|36.91|36.91|0
1629737430000|2021-08-23 16:50:30|36.88|36.88|36.86|36.86|36.88|36.88|36.86|36.86|0
1629737440000|2021-08-23 16:50:40|36.85|36.85|36.88|36.88|36.88|36.88|36.85|36.85|0
1629737450000|2021-08-23 16:50:50|36.85|36.85|36.85|36.85|36.85|36.85|36.85|36.85|0
1629737460000|2021-08-23 16:51:00|36.88|36.88|36.85|36.85|36.88|36.88|36.85|36.85|0
1629737470000|2021-08-23 16:51:10|36.89|36.89|36.89|36.89|36.89|36.89|36.89|36.89|0
1629737480000|2021-08-23 16:51:20|36.91|36.91|36.88|36.88|36.91|36.91|36.88|36.88|0
1629737490000|2021-08-23 16:51:30|36.94|36.94|36.9|36.9|36.94|36.94|36.9|36.9|0
1629737500000|2021-08-23 16:51:40|36.87|36.87|36.9|36.9|36.9|36.9|36.87|36.87|0
1629737510000|2021-08-23 16:51:50|36.89|36.89|36.9|36.9|36.9|36.9|36.89|36.89|0
1629737530000|2021-08-23 16:52:10|36.94|36.94|36.94|36.94|36.94|36.94|36.94|36.94|0
1629737540000|2021-08-23 16:52:20|36.9|36.9|36.94|36.94|36.94|36.94|36.9|36.9|0
1629737550000|2021-08-23 16:52:30|36.9|36.9|36.87|36.87|36.9|36.9|36.87|36.87|0
1629737560000|2021-08-23 16:52:40|36.94|36.94|36.93|36.93|36.94|36.94|36.93|36.93|0
1629737570000|2021-08-23 16:52:50|36.91|36.91|36.93|36.93|36.93|36.93|36.91|36.91|0
1629737580000|2021-08-23 16:53:00|36.95|36.95|36.95|36.95|36.95|36.95|36.95|36.95|0
1629737590000|2021-08-23 16:53:10|36.97|36.97|36.97|36.97|36.97|36.97|36.97|36.97|0
1629737600000|2021-08-23 16:53:20|36.95|36.95|36.95|36.95|36.95|36.95|36.95|36.95|0
1629737610000|2021-08-23 16:53:30|36.94|36.94|36.94|36.94|36.94|36.94|36.94|36.94|0
1629737630000|2021-08-23 16:53:50|36.92|36.92|36.94|36.94|36.94|36.94|36.92|36.92|0
1629737640000|2021-08-23 16:54:00|36.98|36.98|36.97|36.97|36.98|36.98|36.97|36.97|0
1629737650000|2021-08-23 16:54:10|36.98|36.98|37.01|37.01|37.01|37.01|36.98|36.98|0
1629737660000|2021-08-23 16:54:20|36.99|36.99|37|37|37|37|36.99|36.99|0
1629737670000|2021-08-23 16:54:30|36.99|36.99|36.99|36.99|36.99|36.99|36.99|36.99|0
1629737680000|2021-08-23 16:54:40|36.98|36.98|36.96|36.96|36.98|36.98|36.96|36.96|0
1629737690000|2021-08-23 16:54:50|36.98|36.98|36.97|36.97|36.98|36.98|36.97|36.97|0
1629737700000|2021-08-23 16:55:00|36.95|36.95|36.97|36.97|36.97|36.97|36.95|36.95|0
1629737710000|2021-08-23 16:55:10|36.94|36.94|36.95|36.95|36.95|36.95|36.94|36.94|0
1629737720000|2021-08-23 16:55:20|36.93|36.93|36.95|36.95|36.95|36.95|36.93|36.93|0
1629737730000|2021-08-23 16:55:30|36.93|36.93|36.93|36.93|36.93|36.93|36.93|36.93|0
1629737740000|2021-08-23 16:55:40|36.97|36.97|36.95|36.95|36.97|36.97|36.95|36.95|0
1629737750000|2021-08-23 16:55:50|36.93|36.93|36.93|36.93|36.93|36.93|36.93|36.93|0
1629737760000|2021-08-23 16:56:00|36.96|36.96|36.96|36.96|36.96|36.96|36.96|36.96|0
1629737770000|2021-08-23 16:56:10|36.94|36.94|36.94|36.94|36.94|36.94|36.94|36.94|0
1629737780000|2021-08-23 16:56:20|36.96|36.96|36.96|36.96|36.96|36.96|36.96|36.96|0
1629737800000|2021-08-23 16:56:40|36.98|36.98|36.96|36.96|36.98|36.98|36.96|36.96|0
1629737810000|2021-08-23 16:56:50|36.99|36.99|36.96|36.96|36.99|36.99|36.96|36.96|0
1629737820000|2021-08-23 16:57:00|36.99|36.99|36.98|36.98|36.99|36.99|36.98|36.98|0
1629737830000|2021-08-23 16:57:10|37.02|37.02|37|37|37.02|37.02|37|37|0
1629737840000|2021-08-23 16:57:20|36.97|36.97|36.99|36.99|36.99|36.99|36.97|36.97|0
1629737850000|2021-08-23 16:57:30|36.98|36.98|36.98|36.98|36.98|36.98|36.98|36.98|0
1629737860000|2021-08-23 16:57:40|37.02|37.02|36.99|36.99|37.02|37.02|36.99|36.99|0
1629737870000|2021-08-23 16:57:50|37.02|37.02|37|37|37.02|37.02|37|37|0
1629737880000|2021-08-23 16:58:00|37.02|37.02|36.99|36.99|37.02|37.02|36.99|36.99|0
1629737890000|2021-08-23 16:58:10|36.97|36.97|36.95|36.95|36.97|36.97|36.95|36.95|0
1629737900000|2021-08-23 16:58:20|37|37|37.02|37.02|37.02|37.02|37|37|0
1629737910000|2021-08-23 16:58:30|36.99|36.99|37|37|37|37|36.99|36.99|0
1629737920000|2021-08-23 16:58:40|36.98|36.98|36.99|36.99|36.99|36.99|36.98|36.98|0
1629737930000|2021-08-23 16:58:50|36.98|36.98|36.99|36.99|36.99|36.99|36.98|36.98|0
1629737950000|2021-08-23 16:59:10|36.98|36.98|36.98|36.98|36.98|36.98|36.98|36.98|0
1629737960000|2021-08-23 16:59:20|37.01|37.01|37|37|37.01|37.01|37|37|0
1629737970000|2021-08-23 16:59:30|37.01|37.01|37|37|37.01|37.01|37|37|0
1629737980000|2021-08-23 16:59:40|37.01|37.01|37.01|37.01|37.01|37.01|37.01|37.01|0
1629737990000|2021-08-23 16:59:50|37.02|37.02|37.02|37.02|37.02|37.02|37.02|37.02|0
1629738000000|2021-08-23 17:00:00|37|37|37|37|37|37|37|37|0
1629738010000|2021-08-23 17:00:10|37.02|37.02|37.01|37.01|37.02|37.02|37.01|37.01|0
1629738020000|2021-08-23 17:00:20|37.02|37.02|37.08|37.08|37.08|37.08|37.02|37.02|0
1629738030000|2021-08-23 17:00:30|37.05|37.05|37.08|37.08|37.08|37.08|37.05|37.05|0
1629738040000|2021-08-23 17:00:40|37.03|37.03|37.03|37.03|37.03|37.03|37.03|37.03|0
1629738050000|2021-08-23 17:00:50|37.04|37.04|37.04|37.04|37.04|37.04|37.04|37.04|0
1629738060000|2021-08-23 17:01:00|37.03|37.03|37.03|37.03|37.03|37.03|37.03|37.03|0
1629738070000|2021-08-23 17:01:10|37.07|37.07|37.07|37.07|37.07|37.07|37.07|37.07|0
1629738080000|2021-08-23 17:01:20|37.02|37.02|37.05|37.05|37.05|37.05|37.02|37.02|0
1629738090000|2021-08-23 17:01:30|36.99|36.99|37|37|37|37|36.99|36.99|0
1629738100000|2021-08-23 17:01:40|37.04|37.04|36.96|36.96|37.04|37.04|36.96|36.96|0
1629738120000|2021-08-23 17:02:00|36.94|36.94|36.94|36.94|36.94|36.94|36.94|36.94|0
1629738130000|2021-08-23 17:02:10|36.95|36.95|36.91|36.91|36.95|36.95|36.91|36.91|0
1629738140000|2021-08-23 17:02:20|36.98|36.98|36.94|36.94|36.98|36.98|36.94|36.94|0
1629738150000|2021-08-23 17:02:30|36.93|36.93|36.93|36.93|36.93|36.93|36.93|36.93|0
1629738160000|2021-08-23 17:02:40|36.91|36.91|36.95|36.95|36.95|36.95|36.91|36.91|0
1629738180000|2021-08-23 17:03:00|36.99|36.99|36.96|36.96|36.99|36.99|36.96|36.96|0
1629738190000|2021-08-23 17:03:10|36.97|36.97|36.97|36.97|36.97|36.97|36.97|36.97|0
1629738200000|2021-08-23 17:03:20|37|37|37|37|37|37|37|37|0
1629738210000|2021-08-23 17:03:30|37.02|37.02|37.02|37.02|37.02|37.02|37.02|37.02|0
1629738220000|2021-08-23 17:03:40|37|37|37|37|37|37|37|37|0
1629738230000|2021-08-23 17:03:50|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|0
1629738240000|2021-08-23 17:04:00|37.04|37.04|37.03|37.03|37.04|37.04|37.03|37.03|0
1629738250000|2021-08-23 17:04:10|37.01|37.01|37|37|37.01|37.01|37|37|0
1629738260000|2021-08-23 17:04:20|37.02|37.02|37|37|37.02|37.02|37|37|0
1629738270000|2021-08-23 17:04:30|37.01|37.01|37.01|37.01|37.01|37.01|37.01|37.01|0
1629738280000|2021-08-23 17:04:40|37|37|36.99|36.99|37|37|36.99|36.99|0
1629738290000|2021-08-23 17:04:50|36.96|36.96|36.99|36.99|36.99|36.99|36.96|36.96|0
1629738300000|2021-08-23 17:05:00|37.02|37.02|37.02|37.02|37.02|37.02|37.02|37.02|0
1629738320000|2021-08-23 17:05:20|37.01|37.01|37|37|37.01|37.01|37|37|0
1629738330000|2021-08-23 17:05:30|36.99|36.99|36.98|36.98|36.99|36.99|36.98|36.98|0
1629738340000|2021-08-23 17:05:40|37.01|37.01|36.99|36.99|37.01|37.01|36.99|36.99|0
1629738350000|2021-08-23 17:05:50|37.02|37.02|36.99|36.99|37.02|37.02|36.99|36.99|0
1629738360000|2021-08-23 17:06:00|37.04|37.04|37.05|37.05|37.05|37.05|37.04|37.04|0
1629738370000|2021-08-23 17:06:10|37.04|37.04|37.04|37.04|37.04|37.04|37.04|37.04|0
1629738380000|2021-08-23 17:06:20|37.03|37.03|37|37|37.03|37.03|37|37|0
1629738390000|2021-08-23 17:06:30|37.02|37.02|37.04|37.04|37.04|37.04|37.02|37.02|0
1629738410000|2021-08-23 17:06:50|37.02|37.02|36.99|36.99|37.02|37.02|36.99|36.99|0
1629738420000|2021-08-23 17:07:00|37|37|37|37|37|37|37|37|0
1629738430000|2021-08-23 17:07:10|37.03|37.03|37.01|37.01|37.03|37.03|37.01|37.01|0
1629738460000|2021-08-23 17:07:40|37.04|37.04|37.05|37.05|37.05|37.05|37.04|37.04|0
1629738470000|2021-08-23 17:07:50|37.01|37.01|37.01|37.01|37.01|37.01|37.01|37.01|0
1629738480000|2021-08-23 17:08:00|37|37|37.04|37.04|37.04|37.04|37|37|0
1629738500000|2021-08-23 17:08:20|37.03|37.03|37.03|37.03|37.03|37.03|37.03|37.03|0
1629738510000|2021-08-23 17:08:30|37.04|37.04|37.04|37.04|37.04|37.04|37.04|37.04|0
1629738520000|2021-08-23 17:08:40|37.02|37.02|37.05|37.05|37.05|37.05|37.02|37.02|0
1629738530000|2021-08-23 17:08:50|37.09|37.09|37.05|37.05|37.09|37.09|37.05|37.05|0
1629738540000|2021-08-23 17:09:00|37.1|37.1|37.1|37.1|37.1|37.1|37.1|37.1|0
1629738560000|2021-08-23 17:09:20|37.14|37.14|37.14|37.14|37.14|37.14|37.14|37.14|0
1629738570000|2021-08-23 17:09:30|37.15|37.15|37.13|37.13|37.15|37.15|37.13|37.13|0
1629738580000|2021-08-23 17:09:40|37.17|37.17|37.16|37.16|37.17|37.17|37.16|37.16|0
1629738590000|2021-08-23 17:09:50|37.19|37.19|37.14|37.14|37.19|37.19|37.14|37.14|0
1629738600000|2021-08-23 17:10:00|37.17|37.17|37.23|37.23|37.23|37.23|37.17|37.17|0
1629738610000|2021-08-23 17:10:10|37.2|37.2|37.25|37.25|37.25|37.25|37.2|37.2|0
1629738620000|2021-08-23 17:10:20|37.24|37.24|37.27|37.27|37.27|37.27|37.24|37.24|0
1629738630000|2021-08-23 17:10:30|37.22|37.22|37.27|37.27|37.27|37.27|37.22|37.22|0
1629738640000|2021-08-23 17:10:40|37.25|37.25|37.24|37.24|37.25|37.25|37.24|37.24|0
1629738650000|2021-08-23 17:10:50|37.26|37.26|37.19|37.19|37.26|37.26|37.19|37.19|0
1629738660000|2021-08-23 17:11:00|37.26|37.26|37.26|37.26|37.26|37.26|37.26|37.26|0
1629738670000|2021-08-23 17:11:10|37.23|37.23|37.27|37.27|37.27|37.27|37.23|37.23|0
1629738680000|2021-08-23 17:11:20|37.32|37.32|37.33|37.33|37.33|37.33|37.32|37.32|0
1629738690000|2021-08-23 17:11:30|37.35|37.35|37.35|37.35|37.35|37.35|37.35|37.35|0
1629738700000|2021-08-23 17:11:40|37.4|37.4|37.46|37.46|37.46|37.46|37.4|37.4|0
1629738710000|2021-08-23 17:11:50|37.47|37.47|37.41|37.41|37.47|37.47|37.41|37.41|0
1629738720000|2021-08-23 17:12:00|37.47|37.47|37.46|37.46|37.47|37.47|37.46|37.46|0
1629738730000|2021-08-23 17:12:10|37.47|37.47|37.49|37.49|37.49|37.49|37.47|37.47|0
1629738740000|2021-08-23 17:12:20|37.52|37.52|37.52|37.52|37.52|37.52|37.52|37.52|0
1629738750000|2021-08-23 17:12:30|37.56|37.56|37.52|37.52|37.56|37.56|37.52|37.52|0
1629738760000|2021-08-23 17:12:40|37.56|37.56|37.53|37.53|37.56|37.56|37.53|37.53|0
1629738770000|2021-08-23 17:12:50|37.59|37.59|37.66|37.66|37.66|37.66|37.59|37.59|0
1629738780000|2021-08-23 17:13:00|37.73|37.73|37.76|37.76|37.76|37.76|37.73|37.73|0
1629738790000|2021-08-23 17:13:10|37.74|37.74|37.74|37.74|37.74|37.74|37.74|37.74|0
1629738800000|2021-08-23 17:13:20|37.71|37.71|37.68|37.68|37.71|37.71|37.68|37.68|0
1629738810000|2021-08-23 17:13:30|37.73|37.73|37.73|37.73|37.73|37.73|37.73|37.73|0
1629738820000|2021-08-23 17:13:40|37.69|37.69|37.72|37.72|37.72|37.72|37.69|37.69|0
1629738830000|2021-08-23 17:13:50|37.78|37.78|37.77|37.77|37.78|37.78|37.77|37.77|0
1629738840000|2021-08-23 17:14:00|37.88|37.88|37.89|37.89|37.89|37.89|37.88|37.88|0
1629738850000|2021-08-23 17:14:10|37.91|37.91|37.94|37.94|37.94|37.94|37.91|37.91|0
1629738860000|2021-08-23 17:14:20|37.97|37.97|37.97|37.97|37.97|37.97|37.97|37.97|0
1629738870000|2021-08-23 17:14:30|37.98|37.98|37.91|37.91|37.98|37.98|37.91|37.91|0
1629738880000|2021-08-23 17:14:40|37.93|37.93|37.91|37.91|37.93|37.93|37.91|37.91|0
1629738890000|2021-08-23 17:14:50|37.93|37.93|37.92|37.92|37.93|37.93|37.92|37.92|0
1629738900000|2021-08-23 17:15:00|37.9|37.9|37.86|37.86|37.9|37.9|37.86|37.86|0
1629738910000|2021-08-23 17:15:10|37.9|37.9|37.9|37.9|37.9|37.9|37.9|37.9|0
1629738920000|2021-08-23 17:15:20|37.92|37.92|37.88|37.88|37.92|37.92|37.88|37.88|0
1629738930000|2021-08-23 17:15:30|37.81|37.81|37.85|37.85|37.85|37.85|37.81|37.81|0
1629738940000|2021-08-23 17:15:40|37.74|37.74|37.81|37.81|37.81|37.81|37.74|37.74|0
1629738950000|2021-08-23 17:15:50|37.83|37.83|37.74|37.74|37.83|37.83|37.74|37.74|0
1629738960000|2021-08-23 17:16:00|37.77|37.77|37.77|37.77|37.77|37.77|37.77|37.77|0
1629738970000|2021-08-23 17:16:10|37.76|37.76|37.73|37.73|37.76|37.76|37.73|37.73|0
1629738980000|2021-08-23 17:16:20|37.66|37.66|37.74|37.74|37.74|37.74|37.66|37.66|0
1629738990000|2021-08-23 17:16:30|37.75|37.75|37.77|37.77|37.77|37.77|37.75|37.75|0
1629739000000|2021-08-23 17:16:40|37.83|37.83|37.83|37.83|37.83|37.83|37.83|37.83|0
1629739010000|2021-08-23 17:16:50|37.81|37.81|37.85|37.85|37.85|37.85|37.81|37.81|0
1629739020000|2021-08-23 17:17:00|37.83|37.83|37.85|37.85|37.85|37.85|37.83|37.83|0
1629739030000|2021-08-23 17:17:10|37.87|37.87|37.83|37.83|37.87|37.87|37.83|37.83|0
1629739040000|2021-08-23 17:17:20|37.86|37.86|37.86|37.86|37.86|37.86|37.86|37.86|0
1629739050000|2021-08-23 17:17:30|37.88|37.88|37.84|37.84|37.88|37.88|37.84|37.84|0
1629739060000|2021-08-23 17:17:40|37.86|37.86|37.9|37.9|37.9|37.9|37.86|37.86|0
1629739070000|2021-08-23 17:17:50|37.94|37.94|37.93|37.93|37.94|37.94|37.93|37.93|0
1629739080000|2021-08-23 17:18:00|37.94|37.94|37.93|37.93|37.94|37.94|37.93|37.93|0
1629739090000|2021-08-23 17:18:10|37.86|37.86|37.9|37.9|37.9|37.9|37.86|37.86|0
1629739100000|2021-08-23 17:18:20|37.83|37.83|37.78|37.78|37.83|37.83|37.78|37.78|0
1629739110000|2021-08-23 17:18:30|37.8|37.8|37.79|37.79|37.8|37.8|37.79|37.79|0
1629739120000|2021-08-23 17:18:40|37.82|37.82|37.82|37.82|37.82|37.82|37.82|37.82|0
1629739130000|2021-08-23 17:18:50|37.84|37.84|37.86|37.86|37.86|37.86|37.84|37.84|0
1629739140000|2021-08-23 17:19:00|37.8|37.8|37.77|37.77|37.8|37.8|37.77|37.77|0
1629739150000|2021-08-23 17:19:10|37.81|37.81|37.77|37.77|37.81|37.81|37.77|37.77|0
1629739160000|2021-08-23 17:19:20|37.83|37.83|37.83|37.83|37.83|37.83|37.83|37.83|0
1629739170000|2021-08-23 17:19:30|37.8|37.8|37.74|37.74|37.8|37.8|37.74|37.74|0
1629739180000|2021-08-23 17:19:40|37.78|37.78|37.74|37.74|37.78|37.78|37.74|37.74|0
1629739190000|2021-08-23 17:19:50|37.65|37.65|37.65|37.65|37.65|37.65|37.65|37.65|0
1629739200000|2021-08-23 17:20:00|37.7|37.7|37.66|37.66|37.7|37.7|37.66|37.66|0
1629739210000|2021-08-23 17:20:10|37.69|37.69|37.69|37.69|37.69|37.69|37.69|37.69|0
1629739220000|2021-08-23 17:20:20|37.66|37.66|37.7|37.7|37.7|37.7|37.66|37.66|0
1629739230000|2021-08-23 17:20:30|37.67|37.67|37.71|37.71|37.71|37.71|37.67|37.67|0
1629739240000|2021-08-23 17:20:40|37.67|37.67|37.71|37.71|37.71|37.71|37.67|37.67|0
1629739250000|2021-08-23 17:20:50|37.73|37.73|37.75|37.75|37.75|37.75|37.73|37.73|0
1629739260000|2021-08-23 17:21:00|37.77|37.77|37.74|37.74|37.77|37.77|37.74|37.74|0
1629739270000|2021-08-23 17:21:10|37.78|37.78|37.76|37.76|37.78|37.78|37.76|37.76|0
1629739280000|2021-08-23 17:21:20|37.74|37.74|37.76|37.76|37.76|37.76|37.74|37.74|0
1629739290000|2021-08-23 17:21:30|37.75|37.75|37.77|37.77|37.77|37.77|37.75|37.75|0
1629739300000|2021-08-23 17:21:40|37.74|37.74|37.69|37.69|37.74|37.74|37.69|37.69|0
1629739310000|2021-08-23 17:21:50|37.73|37.73|37.66|37.66|37.73|37.73|37.66|37.66|0
1629739320000|2021-08-23 17:22:00|37.67|37.67|37.67|37.67|37.67|37.67|37.67|37.67|0
1629739330000|2021-08-23 17:22:10|37.63|37.63|37.62|37.62|37.63|37.63|37.62|37.62|0
1629739340000|2021-08-23 17:22:20|37.55|37.55|37.58|37.58|37.58|37.58|37.55|37.55|0
1629739350000|2021-08-23 17:22:30|37.55|37.55|37.58|37.58|37.58|37.58|37.55|37.55|0
1629739360000|2021-08-23 17:22:40|37.6|37.6|37.58|37.58|37.6|37.6|37.58|37.58|0
1629739370000|2021-08-23 17:22:50|37.55|37.55|37.55|37.55|37.55|37.55|37.55|37.55|0
1629739380000|2021-08-23 17:23:00|37.61|37.61|37.58|37.58|37.61|37.61|37.58|37.58|0
1629739390000|2021-08-23 17:23:10|37.62|37.62|37.62|37.62|37.62|37.62|37.62|37.62|0
1629739400000|2021-08-23 17:23:20|37.66|37.66|37.65|37.65|37.66|37.66|37.65|37.65|0
1629739410000|2021-08-23 17:23:30|37.66|37.66|37.64|37.64|37.66|37.66|37.64|37.64|0
1629739420000|2021-08-23 17:23:40|37.65|37.65|37.66|37.66|37.66|37.66|37.65|37.65|0
1629739430000|2021-08-23 17:23:50|37.69|37.69|37.71|37.71|37.71|37.71|37.69|37.69|0
1629739440000|2021-08-23 17:24:00|37.69|37.69|37.66|37.66|37.69|37.69|37.66|37.66|0
1629739450000|2021-08-23 17:24:10|37.65|37.65|37.69|37.69|37.69|37.69|37.65|37.65|0
1629739460000|2021-08-23 17:24:20|37.71|37.71|37.71|37.71|37.71|37.71|37.71|37.71|0
1629739470000|2021-08-23 17:24:30|37.69|37.69|37.69|37.69|37.69|37.69|37.69|37.69|0
1629739480000|2021-08-23 17:24:40|37.76|37.76|37.73|37.73|37.76|37.76|37.73|37.73|0
1629739490000|2021-08-23 17:24:50|37.77|37.77|37.7|37.7|37.77|37.77|37.7|37.7|0
1629739500000|2021-08-23 17:25:00|37.71|37.71|37.72|37.72|37.72|37.72|37.71|37.71|0
1629739510000|2021-08-23 17:25:10|37.7|37.7|37.7|37.7|37.7|37.7|37.7|37.7|0
1629739520000|2021-08-23 17:25:20|37.67|37.67|37.66|37.66|37.67|37.67|37.66|37.66|0
1629739530000|2021-08-23 17:25:30|37.67|37.67|37.65|37.65|37.67|37.67|37.65|37.65|0
1629739540000|2021-08-23 17:25:40|37.61|37.61|37.56|37.56|37.61|37.61|37.56|37.56|0
1629739550000|2021-08-23 17:25:50|37.53|37.53|37.56|37.56|37.56|37.56|37.53|37.53|0
1629739560000|2021-08-23 17:26:00|37.52|37.52|37.52|37.52|37.52|37.52|37.52|37.52|0
1629739570000|2021-08-23 17:26:10|37.38|37.38|37.42|37.42|37.42|37.42|37.38|37.38|0
1629739580000|2021-08-23 17:26:20|37.41|37.41|37.38|37.38|37.41|37.41|37.38|37.38|0
1629739590000|2021-08-23 17:26:30|37.42|37.42|37.48|37.48|37.48|37.48|37.42|37.42|0
1629739600000|2021-08-23 17:26:40|37.43|37.43|37.47|37.47|37.47|37.47|37.43|37.43|0
1629739610000|2021-08-23 17:26:50|37.44|37.44|37.51|37.51|37.51|37.51|37.44|37.44|0
1629739620000|2021-08-23 17:27:00|37.46|37.46|37.45|37.45|37.46|37.46|37.45|37.45|0
1629739630000|2021-08-23 17:27:10|37.46|37.46|37.46|37.46|37.46|37.46|37.46|37.46|0
1629739640000|2021-08-23 17:27:20|37.54|37.54|37.47|37.47|37.54|37.54|37.47|37.47|0
1629739650000|2021-08-23 17:27:30|37.51|37.51|37.48|37.48|37.51|37.51|37.48|37.48|0
1629739660000|2021-08-23 17:27:40|37.56|37.56|37.51|37.51|37.56|37.56|37.51|37.51|0
1629739670000|2021-08-23 17:27:50|37.49|37.49|37.49|37.49|37.49|37.49|37.49|37.49|0
1629739680000|2021-08-23 17:28:00|37.55|37.55|37.56|37.56|37.56|37.56|37.55|37.55|0
1629739690000|2021-08-23 17:28:10|37.54|37.54|37.55|37.55|37.55|37.55|37.54|37.54|0
1629739700000|2021-08-23 17:28:20|37.54|37.54|37.51|37.51|37.54|37.54|37.51|37.51|0
1629739710000|2021-08-23 17:28:30|37.45|37.45|37.48|37.48|37.48|37.48|37.45|37.45|0
1629739720000|2021-08-23 17:28:40|37.51|37.51|37.48|37.48|37.51|37.51|37.48|37.48|0
1629739730000|2021-08-23 17:28:50|37.52|37.52|37.45|37.45|37.52|37.52|37.45|37.45|0
1629739740000|2021-08-23 17:29:00|37.46|37.46|37.45|37.45|37.46|37.46|37.45|37.45|0
1629739750000|2021-08-23 17:29:10|37.47|37.47|37.44|37.44|37.47|37.47|37.44|37.44|0
1629739760000|2021-08-23 17:29:20|37.52|37.52|37.47|37.47|37.52|37.52|37.47|37.47|0
1629739770000|2021-08-23 17:29:30|37.48|37.48|37.52|37.52|37.52|37.52|37.48|37.48|0
1629739780000|2021-08-23 17:29:40|37.46|37.46|37.49|37.49|37.49|37.49|37.46|37.46|0
1629739790000|2021-08-23 17:29:50|37.51|37.51|37.51|37.51|37.51|37.51|37.51|37.51|0
1629739800000|2021-08-23 17:30:00|37.56|37.56|37.57|37.57|37.57|37.57|37.56|37.56|0
1629739810000|2021-08-23 17:30:10|37.59|37.59|37.59|37.59|37.59|37.59|37.59|37.59|0
1629739820000|2021-08-23 17:30:20|37.6|37.6|37.61|37.61|37.61|37.61|37.6|37.6|0
1629739830000|2021-08-23 17:30:30|37.64|37.64|37.64|37.64|37.64|37.64|37.64|37.64|0
1629739840000|2021-08-23 17:30:40|37.69|37.69|37.66|37.66|37.69|37.69|37.66|37.66|0
1629739850000|2021-08-23 17:30:50|37.69|37.69|37.68|37.68|37.69|37.69|37.68|37.68|0
1629739860000|2021-08-23 17:31:00|37.67|37.67|37.67|37.67|37.67|37.67|37.67|37.67|0
1629739870000|2021-08-23 17:31:10|37.64|37.64|37.56|37.56|37.64|37.64|37.56|37.56|0
1629739880000|2021-08-23 17:31:20|37.61|37.61|37.61|37.61|37.61|37.61|37.61|37.61|0
1629739890000|2021-08-23 17:31:30|37.56|37.56|37.62|37.62|37.62|37.62|37.56|37.56|0
1629739900000|2021-08-23 17:31:40|37.57|37.57|37.57|37.57|37.57|37.57|37.57|37.57|0
1629739910000|2021-08-23 17:31:50|37.6|37.6|37.56|37.56|37.6|37.6|37.56|37.56|0
1629739930000|2021-08-23 17:32:10|37.61|37.61|37.61|37.61|37.61|37.61|37.61|37.61|0
1629739950000|2021-08-23 17:32:30|37.58|37.58|37.6|37.6|37.6|37.6|37.58|37.58|0
1629739960000|2021-08-23 17:32:40|37.56|37.56|37.54|37.54|37.56|37.56|37.54|37.54|0
1629739970000|2021-08-23 17:32:50|37.56|37.56|37.56|37.56|37.56|37.56|37.56|37.56|0
1629739980000|2021-08-23 17:33:00|37.53|37.53|37.59|37.59|37.59|37.59|37.53|37.53|0
1629739990000|2021-08-23 17:33:10|37.58|37.58|37.58|37.58|37.58|37.58|37.58|37.58|0
1629740000000|2021-08-23 17:33:20|37.52|37.52|37.52|37.52|37.52|37.52|37.52|37.52|0
1629740010000|2021-08-23 17:33:30|37.56|37.56|37.52|37.52|37.56|37.56|37.52|37.52|0
1629740020000|2021-08-23 17:33:40|37.61|37.61|37.61|37.61|37.61|37.61|37.61|37.61|0
1629740030000|2021-08-23 17:33:50|37.58|37.58|37.56|37.56|37.58|37.58|37.56|37.56|0
1629740040000|2021-08-23 17:34:00|37.58|37.58|37.61|37.61|37.61|37.61|37.58|37.58|0
1629740050000|2021-08-23 17:34:10|37.56|37.56|37.56|37.56|37.56|37.56|37.56|37.56|0
1629740060000|2021-08-23 17:34:20|37.68|37.68|37.57|37.57|37.68|37.68|37.57|37.57|0
1629740070000|2021-08-23 17:34:30|37.64|37.64|37.65|37.65|37.65|37.65|37.64|37.64|0
1629740080000|2021-08-23 17:34:40|37.64|37.64|37.68|37.68|37.68|37.68|37.64|37.64|0
1629740100000|2021-08-23 17:35:00|37.67|37.67|37.65|37.65|37.67|37.67|37.65|37.65|0
1629740110000|2021-08-23 17:35:10|37.66|37.66|37.64|37.64|37.66|37.66|37.64|37.64|0
1629740120000|2021-08-23 17:35:20|37.61|37.61|37.56|37.56|37.61|37.61|37.56|37.56|0
1629740130000|2021-08-23 17:35:30|37.52|37.52|37.53|37.53|37.53|37.53|37.52|37.52|0
1629740140000|2021-08-23 17:35:40|37.52|37.52|37.52|37.52|37.52|37.52|37.52|37.52|0
1629740150000|2021-08-23 17:35:50|37.51|37.51|37.56|37.56|37.56|37.56|37.51|37.51|0
1629740160000|2021-08-23 17:36:00|37.48|37.48|37.48|37.48|37.48|37.48|37.48|37.48|0
1629740170000|2021-08-23 17:36:10|37.53|37.53|37.47|37.47|37.53|37.53|37.47|37.47|0
1629740180000|2021-08-23 17:36:20|37.48|37.48|37.5|37.5|37.5|37.5|37.48|37.48|0
1629740190000|2021-08-23 17:36:30|37.48|37.48|37.47|37.47|37.48|37.48|37.47|37.47|0
1629740200000|2021-08-23 17:36:40|37.45|37.45|37.48|37.48|37.48|37.48|37.45|37.45|0
1629740210000|2021-08-23 17:36:50|37.45|37.45|37.62|37.62|37.62|37.62|37.45|37.45|0
1629740220000|2021-08-23 17:37:00|37.63|37.63|37.61|37.61|37.63|37.63|37.61|37.61|0
1629740230000|2021-08-23 17:37:10|37.57|37.57|37.57|37.57|37.57|37.57|37.57|37.57|0
1629740240000|2021-08-23 17:37:20|37.52|37.52|37.51|37.51|37.52|37.52|37.51|37.51|0
1629740250000|2021-08-23 17:37:30|37.59|37.59|37.61|37.61|37.61|37.61|37.59|37.59|0
1629740260000|2021-08-23 17:37:40|37.62|37.62|37.58|37.58|37.62|37.62|37.58|37.58|0
1629740270000|2021-08-23 17:37:50|37.52|37.52|37.56|37.56|37.56|37.56|37.52|37.52|0
1629740280000|2021-08-23 17:38:00|37.52|37.52|37.52|37.52|37.52|37.52|37.52|37.52|0
1629740290000|2021-08-23 17:38:10|37.55|37.55|37.55|37.55|37.55|37.55|37.55|37.55|0
1629740300000|2021-08-23 17:38:20|37.57|37.57|37.52|37.52|37.57|37.57|37.52|37.52|0
1629740320000|2021-08-23 17:38:40|37.6|37.6|37.53|37.53|37.6|37.6|37.53|37.53|0
1629740330000|2021-08-23 17:38:50|37.56|37.56|37.56|37.56|37.56|37.56|37.56|37.56|0
1629740340000|2021-08-23 17:39:00|37.57|37.57|37.53|37.53|37.57|37.57|37.53|37.53|0
1629740350000|2021-08-23 17:39:10|37.57|37.57|37.52|37.52|37.57|37.57|37.52|37.52|0
1629740370000|2021-08-23 17:39:30|37.54|37.54|37.54|37.54|37.54|37.54|37.54|37.54|0
1629740380000|2021-08-23 17:39:40|37.53|37.53|37.56|37.56|37.56|37.56|37.53|37.53|0
1629740390000|2021-08-23 17:39:50|37.54|37.54|37.56|37.56|37.56|37.56|37.54|37.54|0
1629740400000|2021-08-23 17:40:00|37.55|37.55|37.55|37.55|37.55|37.55|37.55|37.55|0
1629740410000|2021-08-23 17:40:10|37.56|37.56|37.56|37.56|37.56|37.56|37.56|37.56|0
1629740420000|2021-08-23 17:40:20|37.59|37.59|37.56|37.56|37.59|37.59|37.56|37.56|0
1629740430000|2021-08-23 17:40:30|37.59|37.59|37.59|37.59|37.59|37.59|37.59|37.59|0
1629740440000|2021-08-23 17:40:40|37.6|37.6|37.6|37.6|37.6|37.6|37.6|37.6|0
1629740450000|2021-08-23 17:40:50|37.56|37.56|37.6|37.6|37.6|37.6|37.56|37.56|0
1629740460000|2021-08-23 17:41:00|37.56|37.56|37.56|37.56|37.56|37.56|37.56|37.56|0
1629740470000|2021-08-23 17:41:10|37.59|37.59|37.54|37.54|37.59|37.59|37.54|37.54|0
1629740480000|2021-08-23 17:41:20|37.59|37.59|37.6|37.6|37.6|37.6|37.59|37.59|0
1629740490000|2021-08-23 17:41:30|37.54|37.54|37.54|37.54|37.54|37.54|37.54|37.54|0
1629740500000|2021-08-23 17:41:40|37.58|37.58|37.62|37.62|37.62|37.62|37.58|37.58|0
1629740510000|2021-08-23 17:41:50|37.65|37.65|37.65|37.65|37.65|37.65|37.65|37.65|0
1629740520000|2021-08-23 17:42:00|37.61|37.61|37.64|37.64|37.64|37.64|37.61|37.61|0
1629740530000|2021-08-23 17:42:10|37.66|37.66|37.61|37.61|37.66|37.66|37.61|37.61|0
1629740540000|2021-08-23 17:42:20|37.65|37.65|37.64|37.64|37.65|37.65|37.64|37.64|0
1629740550000|2021-08-23 17:42:30|37.63|37.63|37.63|37.63|37.63|37.63|37.63|37.63|0
1629740560000|2021-08-23 17:42:40|37.65|37.65|37.65|37.65|37.65|37.65|37.65|37.65|0
1629740570000|2021-08-23 17:42:50|37.68|37.68|37.65|37.65|37.68|37.68|37.65|37.65|0
1629740580000|2021-08-23 17:43:00|37.68|37.68|37.65|37.65|37.68|37.68|37.65|37.65|0
1629740590000|2021-08-23 17:43:10|37.68|37.68|37.68|37.68|37.68|37.68|37.68|37.68|0
1629740600000|2021-08-23 17:43:20|37.69|37.69|37.69|37.69|37.69|37.69|37.69|37.69|0
1629740610000|2021-08-23 17:43:30|37.77|37.77|37.81|37.81|37.81|37.81|37.77|37.77|0
1629740620000|2021-08-23 17:43:40|37.77|37.77|37.75|37.75|37.77|37.77|37.75|37.75|0
1629740630000|2021-08-23 17:43:50|37.76|37.76|37.81|37.81|37.81|37.81|37.76|37.76|0
1629740640000|2021-08-23 17:44:00|37.82|37.82|37.84|37.84|37.84|37.84|37.82|37.82|0
1629740650000|2021-08-23 17:44:10|37.83|37.83|37.81|37.81|37.83|37.83|37.81|37.81|0
1629740660000|2021-08-23 17:44:20|37.75|37.75|37.75|37.75|37.75|37.75|37.75|37.75|0
1629740670000|2021-08-23 17:44:30|37.74|37.74|37.61|37.61|37.74|37.74|37.61|37.61|0
1629740680000|2021-08-23 17:44:40|37.65|37.65|37.66|37.66|37.66|37.66|37.65|37.65|0
1629740690000|2021-08-23 17:44:50|37.65|37.65|37.68|37.68|37.68|37.68|37.65|37.65|0
1629740700000|2021-08-23 17:45:00|37.65|37.65|37.68|37.68|37.68|37.68|37.65|37.65|0
1629740710000|2021-08-23 17:45:10|37.65|37.65|37.66|37.66|37.66|37.66|37.65|37.65|0
1629740720000|2021-08-23 17:45:20|37.65|37.65|37.66|37.66|37.66|37.66|37.65|37.65|0
1629740730000|2021-08-23 17:45:30|37.61|37.61|37.65|37.65|37.65|37.65|37.61|37.61|0
1629740740000|2021-08-23 17:45:40|37.63|37.63|37.62|37.62|37.63|37.63|37.62|37.62|0
1629740750000|2021-08-23 17:45:50|37.65|37.65|37.71|37.71|37.71|37.71|37.65|37.65|0
1629740760000|2021-08-23 17:46:00|37.7|37.7|37.71|37.71|37.71|37.71|37.7|37.7|0
1629740770000|2021-08-23 17:46:10|37.68|37.68|37.73|37.73|37.73|37.73|37.68|37.68|0
1629740790000|2021-08-23 17:46:30|37.74|37.74|37.75|37.75|37.75|37.75|37.74|37.74|0
1629740800000|2021-08-23 17:46:40|37.74|37.74|37.74|37.74|37.74|37.74|37.74|37.74|0
1629740810000|2021-08-23 17:46:50|37.7|37.7|37.7|37.7|37.7|37.7|37.7|37.7|0
1629740820000|2021-08-23 17:47:00|37.66|37.66|37.75|37.75|37.75|37.75|37.66|37.66|0
1629740830000|2021-08-23 17:47:10|37.68|37.68|37.68|37.68|37.68|37.68|37.68|37.68|0
1629740850000|2021-08-23 17:47:30|37.71|37.71|37.71|37.71|37.71|37.71|37.71|37.71|0
1629740860000|2021-08-23 17:47:40|37.7|37.7|37.7|37.7|37.7|37.7|37.7|37.7|0
1629740870000|2021-08-23 17:47:50|37.71|37.71|37.66|37.66|37.71|37.71|37.66|37.66|0
1629740880000|2021-08-23 17:48:00|37.68|37.68|37.68|37.68|37.68|37.68|37.68|37.68|0
1629740890000|2021-08-23 17:48:10|37.76|37.76|37.72|37.72|37.76|37.76|37.72|37.72|0
1629740900000|2021-08-23 17:48:20|37.73|37.73|37.74|37.74|37.74|37.74|37.73|37.73|0
1629740910000|2021-08-23 17:48:30|37.77|37.77|37.77|37.77|37.77|37.77|37.77|37.77|0
1629740920000|2021-08-23 17:48:40|37.74|37.74|37.71|37.71|37.74|37.74|37.71|37.71|0
1629740930000|2021-08-23 17:48:50|37.77|37.77|37.74|37.74|37.77|37.77|37.74|37.74|0
1629740940000|2021-08-23 17:49:00|37.73|37.73|37.77|37.77|37.77|37.77|37.73|37.73|0
1629740960000|2021-08-23 17:49:20|37.74|37.74|37.74|37.74|37.74|37.74|37.74|37.74|0
1629740970000|2021-08-23 17:49:30|37.72|37.72|37.69|37.69|37.72|37.72|37.69|37.69|0
1629740980000|2021-08-23 17:49:40|37.68|37.68|37.68|37.68|37.68|37.68|37.68|37.68|0
1629740990000|2021-08-23 17:49:50|37.72|37.72|37.7|37.7|37.72|37.72|37.7|37.7|0
1629741000000|2021-08-23 17:50:00|37.68|37.68|37.66|37.66|37.68|37.68|37.66|37.66|0
1629741010000|2021-08-23 17:50:10|37.57|37.57|37.62|37.62|37.62|37.62|37.57|37.57|0
1629741020000|2021-08-23 17:50:20|37.63|37.63|37.6|37.6|37.63|37.63|37.6|37.6|0
1629741030000|2021-08-23 17:50:30|37.57|37.57|37.57|37.57|37.57|37.57|37.57|37.57|0
1629741040000|2021-08-23 17:50:40|37.52|37.52|37.52|37.52|37.52|37.52|37.52|37.52|0
1629741050000|2021-08-23 17:50:50|37.56|37.56|37.56|37.56|37.56|37.56|37.56|37.56|0
1629741060000|2021-08-23 17:51:00|37.6|37.6|37.6|37.6|37.6|37.6|37.6|37.6|0
1629741070000|2021-08-23 17:51:10|37.56|37.56|37.61|37.61|37.61|37.61|37.56|37.56|0
1629741080000|2021-08-23 17:51:20|37.62|37.62|37.57|37.57|37.62|37.62|37.57|37.57|0
1629741090000|2021-08-23 17:51:30|37.54|37.54|37.57|37.57|37.57|37.57|37.54|37.54|0
1629741100000|2021-08-23 17:51:40|37.58|37.58|37.58|37.58|37.58|37.58|37.58|37.58|0
1629741110000|2021-08-23 17:51:50|37.56|37.56|37.57|37.57|37.57|37.57|37.56|37.56|0
1629741120000|2021-08-23 17:52:00|37.58|37.58|37.55|37.55|37.58|37.58|37.55|37.55|0
1629741130000|2021-08-23 17:52:10|37.56|37.56|37.49|37.49|37.56|37.56|37.49|37.49|0
1629741140000|2021-08-23 17:52:20|37.51|37.51|37.51|37.51|37.51|37.51|37.51|37.51|0
1629741150000|2021-08-23 17:52:30|37.35|37.35|37.35|37.35|37.35|37.35|37.35|37.35|0
1629741160000|2021-08-23 17:52:40|37.4|37.4|37.43|37.43|37.43|37.43|37.4|37.4|0
1629741170000|2021-08-23 17:52:50|37.53|37.53|37.46|37.46|37.53|37.53|37.46|37.46|0
1629741180000|2021-08-23 17:53:00|37.44|37.44|37.44|37.44|37.44|37.44|37.44|37.44|0
1629741190000|2021-08-23 17:53:10|37.52|37.52|37.52|37.52|37.52|37.52|37.52|37.52|0
1629741200000|2021-08-23 17:53:20|37.48|37.48|37.48|37.48|37.48|37.48|37.48|37.48|0
1629741210000|2021-08-23 17:53:30|37.54|37.54|37.54|37.54|37.54|37.54|37.54|37.54|0
1629741220000|2021-08-23 17:53:40|37.53|37.53|37.61|37.61|37.61|37.61|37.53|37.53|0
1629741230000|2021-08-23 17:53:50|37.56|37.56|37.56|37.56|37.56|37.56|37.56|37.56|0
1629741250000|2021-08-23 17:54:10|37.6|37.6|37.6|37.6|37.6|37.6|37.6|37.6|0
1629741260000|2021-08-23 17:54:20|37.61|37.61|37.57|37.57|37.61|37.61|37.57|37.57|0
1629741270000|2021-08-23 17:54:30|37.6|37.6|37.59|37.59|37.6|37.6|37.59|37.59|0
1629741280000|2021-08-23 17:54:40|37.57|37.57|37.57|37.57|37.57|37.57|37.57|37.57|0
1629741290000|2021-08-23 17:54:50|37.6|37.6|37.58|37.58|37.6|37.6|37.58|37.58|0
1629741300000|2021-08-23 17:55:00|37.59|37.59|37.59|37.59|37.59|37.59|37.59|37.59|0
1629741320000|2021-08-23 17:55:20|37.63|37.63|37.65|37.65|37.65|37.65|37.63|37.63|0
1629741330000|2021-08-23 17:55:30|37.66|37.66|37.66|37.66|37.66|37.66|37.66|37.66|0
1629741340000|2021-08-23 17:55:40|37.64|37.64|37.62|37.62|37.64|37.64|37.62|37.62|0
1629741350000|2021-08-23 17:55:50|37.66|37.66|37.61|37.61|37.66|37.66|37.61|37.61|0
1629741360000|2021-08-23 17:56:00|37.68|37.68|37.68|37.68|37.68|37.68|37.68|37.68|0
1629741370000|2021-08-23 17:56:10|37.67|37.67|37.64|37.64|37.67|37.67|37.64|37.64|0
1629741380000|2021-08-23 17:56:20|37.69|37.69|37.69|37.69|37.69|37.69|37.69|37.69|0
1629741390000|2021-08-23 17:56:30|37.68|37.68|37.73|37.73|37.73|37.73|37.68|37.68|0
1629741400000|2021-08-23 17:56:40|37.75|37.75|37.68|37.68|37.75|37.75|37.68|37.68|0
1629741410000|2021-08-23 17:56:50|37.75|37.75|37.75|37.75|37.75|37.75|37.75|37.75|0
1629741420000|2021-08-23 17:57:00|37.69|37.69|37.72|37.72|37.72|37.72|37.69|37.69|0
1629741430000|2021-08-23 17:57:10|37.67|37.67|37.67|37.67|37.67|37.67|37.67|37.67|0
1629741440000|2021-08-23 17:57:20|37.73|37.73|37.65|37.65|37.73|37.73|37.65|37.65|0
1629741450000|2021-08-23 17:57:30|37.7|37.7|37.68|37.68|37.7|37.7|37.68|37.68|0
1629741460000|2021-08-23 17:57:40|37.71|37.71|37.66|37.66|37.71|37.71|37.66|37.66|0
1629741470000|2021-08-23 17:57:50|37.71|37.71|37.63|37.63|37.71|37.71|37.63|37.63|0
1629741480000|2021-08-23 17:58:00|37.66|37.66|37.68|37.68|37.68|37.68|37.66|37.66|0
1629741490000|2021-08-23 17:58:10|37.66|37.66|37.68|37.68|37.68|37.68|37.66|37.66|0
1629741500000|2021-08-23 17:58:20|37.66|37.66|37.66|37.66|37.66|37.66|37.66|37.66|0
1629741510000|2021-08-23 17:58:30|37.67|37.67|37.67|37.67|37.67|37.67|37.67|37.67|0
1629741520000|2021-08-23 17:58:40|37.66|37.66|37.71|37.71|37.71|37.71|37.66|37.66|0
1629741530000|2021-08-23 17:58:50|37.67|37.67|37.67|37.67|37.67|37.67|37.67|37.67|0
1629741540000|2021-08-23 17:59:00|37.71|37.71|37.7|37.7|37.71|37.71|37.7|37.7|0
1629741550000|2021-08-23 17:59:10|37.68|37.68|37.7|37.7|37.7|37.7|37.68|37.68|0
1629741560000|2021-08-23 17:59:20|37.61|37.61|37.63|37.63|37.63|37.63|37.61|37.61|0
1629741580000|2021-08-23 17:59:40|37.61|37.61|37.59|37.59|37.61|37.61|37.59|37.59|0
1629741590000|2021-08-23 17:59:50|37.56|37.56|37.53|37.53|37.56|37.56|37.53|37.53|0
1629741610000|2021-08-23 18:00:10|37.57|37.57|37.53|37.53|37.57|37.57|37.53|37.53|0
1629741620000|2021-08-23 18:00:20|37.56|37.56|37.56|37.56|37.56|37.56|37.56|37.56|0
1629741630000|2021-08-23 18:00:30|37.54|37.54|37.53|37.53|37.54|37.54|37.53|37.53|0
1629741640000|2021-08-23 18:00:40|37.56|37.56|37.56|37.56|37.56|37.56|37.56|37.56|0
1629741650000|2021-08-23 18:00:50|37.53|37.53|37.56|37.56|37.56|37.56|37.53|37.53|0
1629741660000|2021-08-23 18:01:00|37.59|37.59|37.59|37.59|37.59|37.59|37.59|37.59|0
1629741670000|2021-08-23 18:01:10|37.6|37.6|37.6|37.6|37.6|37.6|37.6|37.6|0
1629741680000|2021-08-23 18:01:20|37.59|37.59|37.63|37.63|37.63|37.63|37.59|37.59|0
1629741690000|2021-08-23 18:01:30|37.65|37.65|37.65|37.65|37.65|37.65|37.65|37.65|0
1629741700000|2021-08-23 18:01:40|37.61|37.61|37.61|37.61|37.61|37.61|37.61|37.61|0
1629741710000|2021-08-23 18:01:50|37.62|37.62|37.62|37.62|37.62|37.62|37.62|37.62|0
1629741720000|2021-08-23 18:02:00|37.68|37.68|37.66|37.66|37.68|37.68|37.66|37.66|0
1629741730000|2021-08-23 18:02:10|37.65|37.65|37.62|37.62|37.65|37.65|37.62|37.62|0
1629741740000|2021-08-23 18:02:20|37.67|37.67|37.67|37.67|37.67|37.67|37.67|37.67|0
1629741760000|2021-08-23 18:02:40|37.66|37.66|37.67|37.67|37.67|37.67|37.66|37.66|0
1629741770000|2021-08-23 18:02:50|37.66|37.66|37.67|37.67|37.67|37.67|37.66|37.66|0
1629741780000|2021-08-23 18:03:00|37.69|37.69|37.69|37.69|37.69|37.69|37.69|37.69|0
1629741790000|2021-08-23 18:03:10|37.68|37.68|37.65|37.65|37.68|37.68|37.65|37.65|0
1629741800000|2021-08-23 18:03:20|37.7|37.7|37.65|37.65|37.7|37.7|37.65|37.65|0
1629741810000|2021-08-23 18:03:30|37.7|37.7|37.7|37.7|37.7|37.7|37.7|37.7|0
1629741820000|2021-08-23 18:03:40|37.65|37.65|37.65|37.65|37.65|37.65|37.65|37.65|0
1629741830000|2021-08-23 18:03:50|37.7|37.7|37.7|37.7|37.7|37.7|37.7|37.7|0
1629741840000|2021-08-23 18:04:00|37.67|37.67|37.69|37.69|37.69|37.69|37.67|37.67|0
1629741850000|2021-08-23 18:04:10|37.65|37.65|37.7|37.7|37.7|37.7|37.65|37.65|0
1629741860000|2021-08-23 18:04:20|37.62|37.62|37.62|37.62|37.62|37.62|37.62|37.62|0
1629741870000|2021-08-23 18:04:30|37.68|37.68|37.65|37.65|37.68|37.68|37.65|37.65|0
1629741880000|2021-08-23 18:04:40|37.67|37.67|37.67|37.67|37.67|37.67|37.67|37.67|0
1629741890000|2021-08-23 18:04:50|37.68|37.68|37.68|37.68|37.68|37.68|37.68|37.68|0
1629741900000|2021-08-23 18:05:00|37.69|37.69|37.69|37.69|37.69|37.69|37.69|37.69|0
1629741920000|2021-08-23 18:05:20|37.7|37.7|37.66|37.66|37.7|37.7|37.66|37.66|0
1629741930000|2021-08-23 18:05:30|37.61|37.61|37.67|37.67|37.67|37.67|37.61|37.61|0
1629741940000|2021-08-23 18:05:40|37.66|37.66|37.66|37.66|37.66|37.66|37.66|37.66|0
1629741970000|2021-08-23 18:06:10|37.64|37.64|37.64|37.64|37.64|37.64|37.64|37.64|0
1629741980000|2021-08-23 18:06:20|37.66|37.66|37.69|37.69|37.69|37.69|37.66|37.66|0
1629741990000|2021-08-23 18:06:30|37.62|37.62|37.65|37.65|37.65|37.65|37.62|37.62|0
1629742000000|2021-08-23 18:06:40|37.63|37.63|37.66|37.66|37.66|37.66|37.63|37.63|0
1629742010000|2021-08-23 18:06:50|37.69|37.69|37.65|37.65|37.69|37.69|37.65|37.65|0
1629742020000|2021-08-23 18:07:00|37.69|37.69|37.69|37.69|37.69|37.69|37.69|37.69|0
1629742040000|2021-08-23 18:07:20|37.7|37.7|37.65|37.65|37.7|37.7|37.65|37.65|0
1629742050000|2021-08-23 18:07:30|37.7|37.7|37.69|37.69|37.7|37.7|37.69|37.69|0
1629742060000|2021-08-23 18:07:40|37.7|37.7|37.7|37.7|37.7|37.7|37.7|37.7|0
1629742070000|2021-08-23 18:07:50|37.71|37.71|37.71|37.71|37.71|37.71|37.71|37.71|0
1629742080000|2021-08-23 18:08:00|37.68|37.68|37.7|37.7|37.7|37.7|37.68|37.68|0
1629742090000|2021-08-23 18:08:10|37.73|37.73|37.7|37.7|37.73|37.73|37.7|37.7|0
1629742100000|2021-08-23 18:08:20|37.66|37.66|37.66|37.66|37.66|37.66|37.66|37.66|0
1629742110000|2021-08-23 18:08:30|37.72|37.72|37.72|37.72|37.72|37.72|37.72|37.72|0
1629742130000|2021-08-23 18:08:50|37.68|37.68|37.71|37.71|37.71|37.71|37.68|37.68|0
1629742140000|2021-08-23 18:09:00|37.73|37.73|37.71|37.71|37.73|37.73|37.71|37.71|0
1629742150000|2021-08-23 18:09:10|37.72|37.72|37.75|37.75|37.75|37.75|37.72|37.72|0
1629742160000|2021-08-23 18:09:20|37.73|37.73|37.73|37.73|37.73|37.73|37.73|37.73|0
1629742170000|2021-08-23 18:09:30|37.75|37.75|37.68|37.68|37.75|37.75|37.68|37.68|0
1629742180000|2021-08-23 18:09:40|37.71|37.71|37.72|37.72|37.72|37.72|37.71|37.71|0
1629742190000|2021-08-23 18:09:50|37.75|37.75|37.71|37.71|37.75|37.75|37.71|37.71|0
1629742200000|2021-08-23 18:10:00|37.68|37.68|37.71|37.71|37.71|37.71|37.68|37.68|0
1629742210000|2021-08-23 18:10:10|37.79|37.79|37.73|37.73|37.79|37.79|37.73|37.73|0
1629742220000|2021-08-23 18:10:20|37.8|37.8|37.86|37.86|37.86|37.86|37.8|37.8|0
1629742230000|2021-08-23 18:10:30|37.89|37.89|37.89|37.89|37.89|37.89|37.89|37.89|0
1629742240000|2021-08-23 18:10:40|37.93|37.93|37.97|37.97|37.97|37.97|37.93|37.93|0
1629742250000|2021-08-23 18:10:50|38.02|38.02|38.02|38.02|38.02|38.02|38.02|38.02|0
1629742260000|2021-08-23 18:11:00|38.04|38.04|38.04|38.04|38.04|38.04|38.04|38.04|0
1629742270000|2021-08-23 18:11:10|38|38|38.02|38.02|38.02|38.02|38|38|0
1629742290000|2021-08-23 18:11:30|37.99|37.99|37.99|37.99|37.99|37.99|37.99|37.99|0
1629742300000|2021-08-23 18:11:40|38.04|38.04|38.07|38.07|38.07|38.07|38.04|38.04|0
1629742310000|2021-08-23 18:11:50|38.14|38.14|38.14|38.14|38.14|38.14|38.14|38.14|0
1629742320000|2021-08-23 18:12:00|38.12|38.12|38.15|38.15|38.15|38.15|38.12|38.12|0
1629742330000|2021-08-23 18:12:10|38.09|38.09|38.11|38.11|38.11|38.11|38.09|38.09|0
1629742340000|2021-08-23 18:12:20|38.13|38.13|38.17|38.17|38.17|38.17|38.13|38.13|0
1629742350000|2021-08-23 18:12:30|38.14|38.14|38.17|38.17|38.17|38.17|38.14|38.14|0
1629742360000|2021-08-23 18:12:40|38.15|38.15|38.19|38.19|38.19|38.19|38.15|38.15|0
1629742370000|2021-08-23 18:12:50|38.23|38.23|38.21|38.21|38.23|38.23|38.21|38.21|0
1629742380000|2021-08-23 18:13:00|38.16|38.16|38.16|38.16|38.16|38.16|38.16|38.16|0
1629742390000|2021-08-23 18:13:10|38.17|38.17|38.15|38.15|38.17|38.17|38.15|38.15|0
1629742400000|2021-08-23 18:13:20|38.07|38.07|38.08|38.08|38.08|38.08|38.07|38.07|0
1629742410000|2021-08-23 18:13:30|38.05|38.05|38.06|38.06|38.06|38.06|38.05|38.05|0
1629742430000|2021-08-23 18:13:50|38.02|38.02|38.04|38.04|38.04|38.04|38.02|38.02|0
1629742440000|2021-08-23 18:14:00|38.05|38.05|38.01|38.01|38.05|38.05|38.01|38.01|0
1629742450000|2021-08-23 18:14:10|37.9|37.9|37.98|37.98|37.98|37.98|37.9|37.9|0
1629742460000|2021-08-23 18:14:20|37.96|37.96|38.01|38.01|38.01|38.01|37.96|37.96|0
1629742470000|2021-08-23 18:14:30|38.04|38.04|38.12|38.12|38.12|38.12|38.04|38.04|0
1629742480000|2021-08-23 18:14:40|38.15|38.15|38.14|38.14|38.15|38.15|38.14|38.14|0
1629742490000|2021-08-23 18:14:50|38.11|38.11|38.13|38.13|38.13|38.13|38.11|38.11|0
1629742500000|2021-08-23 18:15:00|38.14|38.14|38.13|38.13|38.14|38.14|38.13|38.13|0
1629742510000|2021-08-23 18:15:10|38.14|38.14|38.12|38.12|38.14|38.14|38.12|38.12|0
1629742520000|2021-08-23 18:15:20|38.15|38.15|38.07|38.07|38.15|38.15|38.07|38.07|0
1629742530000|2021-08-23 18:15:30|38.11|38.11|38.12|38.12|38.12|38.12|38.11|38.11|0
1629742550000|2021-08-23 18:15:50|38.13|38.13|38.14|38.14|38.14|38.14|38.13|38.13|0
1629742560000|2021-08-23 18:16:00|38.13|38.13|38.12|38.12|38.13|38.13|38.12|38.12|0
1629742570000|2021-08-23 18:16:10|38.14|38.14|38.09|38.09|38.14|38.14|38.09|38.09|0
1629742580000|2021-08-23 18:16:20|38.12|38.12|38.13|38.13|38.13|38.13|38.12|38.12|0
1629742590000|2021-08-23 18:16:30|38.17|38.17|38.17|38.17|38.17|38.17|38.17|38.17|0
1629742600000|2021-08-23 18:16:40|38.19|38.19|38.23|38.23|38.23|38.23|38.19|38.19|0
1629742610000|2021-08-23 18:16:50|38.32|38.32|38.37|38.37|38.37|38.37|38.32|38.32|0
1629742620000|2021-08-23 18:17:00|38.3|38.3|38.37|38.37|38.37|38.37|38.3|38.3|0
1629742630000|2021-08-23 18:17:10|38.42|38.42|38.42|38.42|38.42|38.42|38.42|38.42|0
1629742640000|2021-08-23 18:17:20|38.4|38.4|38.44|38.44|38.44|38.44|38.4|38.4|0
1629742650000|2021-08-23 18:17:30|38.47|38.47|38.47|38.47|38.47|38.47|38.47|38.47|0
1629742660000|2021-08-23 18:17:40|38.48|38.48|38.52|38.52|38.52|38.52|38.48|38.48|0
1629742670000|2021-08-23 18:17:50|38.49|38.49|38.49|38.49|38.49|38.49|38.49|38.49|0
1629742680000|2021-08-23 18:18:00|38.52|38.52|38.59|38.59|38.59|38.59|38.52|38.52|0
1629742690000|2021-08-23 18:18:10|38.6|38.6|38.61|38.61|38.61|38.61|38.6|38.6|0
1629742700000|2021-08-23 18:18:20|38.64|38.64|38.67|38.67|38.67|38.67|38.64|38.64|0
1629742710000|2021-08-23 18:18:30|38.72|38.72|38.71|38.71|38.72|38.72|38.71|38.71|0
1629742720000|2021-08-23 18:18:40|38.69|38.69|38.77|38.77|38.77|38.77|38.69|38.69|0
1629742730000|2021-08-23 18:18:50|38.78|38.78|38.77|38.77|38.78|38.78|38.77|38.77|0
1629742740000|2021-08-23 18:19:00|38.73|38.73|38.72|38.72|38.73|38.73|38.72|38.72|0
1629742750000|2021-08-23 18:19:10|38.77|38.77|38.66|38.66|38.77|38.77|38.66|38.66|0
1629742760000|2021-08-23 18:19:20|38.82|38.82|38.82|38.82|38.82|38.82|38.82|38.82|0
1629742770000|2021-08-23 18:19:30|38.86|38.86|38.79|38.79|38.86|38.86|38.79|38.79|0
1629742780000|2021-08-23 18:19:40|38.82|38.82|38.81|38.81|38.82|38.82|38.81|38.81|0
1629742790000|2021-08-23 18:19:50|38.73|38.73|38.84|38.84|38.84|38.84|38.73|38.73|0
1629742800000|2021-08-23 18:20:00|38.79|38.79|38.82|38.82|38.82|38.82|38.79|38.79|0
1629742810000|2021-08-23 18:20:10|38.75|38.75|38.75|38.75|38.75|38.75|38.75|38.75|0
1629742820000|2021-08-23 18:20:20|38.8|38.8|38.83|38.83|38.83|38.83|38.8|38.8|0
1629742830000|2021-08-23 18:20:30|38.85|38.85|38.93|38.93|38.93|38.93|38.85|38.85|0
1629742840000|2021-08-23 18:20:40|38.91|38.91|38.93|38.93|38.93|38.93|38.91|38.91|0
1629742850000|2021-08-23 18:20:50|38.9|38.9|38.99|38.99|38.99|38.99|38.9|38.9|0
1629742860000|2021-08-23 18:21:00|39.03|39.03|39.08|39.08|39.08|39.08|39.03|39.03|0
1629742870000|2021-08-23 18:21:10|39.07|39.07|39.08|39.08|39.08|39.08|39.07|39.07|0
1629742880000|2021-08-23 18:21:20|39.06|39.06|39.06|39.06|39.06|39.06|39.06|39.06|0
1629742890000|2021-08-23 18:21:30|39.08|39.08|38.94|38.94|39.08|39.08|38.94|38.94|0
1629742900000|2021-08-23 18:21:40|38.93|38.93|39|39|39|39|38.93|38.93|0
1629742910000|2021-08-23 18:21:50|39.06|39.06|39.01|39.01|39.06|39.06|39.01|39.01|0
1629742920000|2021-08-23 18:22:00|39.03|39.03|39.05|39.05|39.05|39.05|39.03|39.03|0
1629742930000|2021-08-23 18:22:10|39.03|39.03|39.09|39.09|39.09|39.09|39.03|39.03|0
1629742940000|2021-08-23 18:22:20|39.03|39.03|39.1|39.1|39.1|39.1|39.03|39.03|0
1629742950000|2021-08-23 18:22:30|39.07|39.07|39.08|39.08|39.08|39.08|39.07|39.07|0
1629742960000|2021-08-23 18:22:40|39.1|39.1|39.04|39.04|39.1|39.1|39.04|39.04|0
1629742970000|2021-08-23 18:22:50|39.11|39.11|39.08|39.08|39.11|39.11|39.08|39.08|0
1629742980000|2021-08-23 18:23:00|39.14|39.14|39.11|39.11|39.14|39.14|39.11|39.11|0
1629742990000|2021-08-23 18:23:10|39.08|39.08|39.09|39.09|39.09|39.09|39.08|39.08|0
1629743000000|2021-08-23 18:23:20|39.08|39.08|39.06|39.06|39.08|39.08|39.06|39.06|0
1629743010000|2021-08-23 18:23:30|39.04|39.04|39.02|39.02|39.04|39.04|39.02|39.02|0
1629743020000|2021-08-23 18:23:40|39.03|39.03|38.98|38.98|39.03|39.03|38.98|38.98|0
1629743030000|2021-08-23 18:23:50|38.87|38.87|38.85|38.85|38.87|38.87|38.85|38.85|0
1629743040000|2021-08-23 18:24:00|38.83|38.83|38.83|38.83|38.83|38.83|38.83|38.83|0
1629743060000|2021-08-23 18:24:20|38.78|38.78|38.81|38.81|38.81|38.81|38.78|38.78|0
1629743070000|2021-08-23 18:24:30|38.83|38.83|38.79|38.79|38.83|38.83|38.79|38.79|0
1629743080000|2021-08-23 18:24:40|38.74|38.74|38.8|38.8|38.8|38.8|38.74|38.74|0
1629743090000|2021-08-23 18:24:50|38.77|38.77|38.74|38.74|38.77|38.77|38.74|38.74|0
1629743100000|2021-08-23 18:25:00|38.73|38.73|38.76|38.76|38.76|38.76|38.73|38.73|0
1629743110000|2021-08-23 18:25:10|38.88|38.88|38.88|38.88|38.88|38.88|38.88|38.88|0
1629743120000|2021-08-23 18:25:20|38.87|38.87|38.87|38.87|38.87|38.87|38.87|38.87|0
1629743130000|2021-08-23 18:25:30|38.91|38.91|38.92|38.92|38.92|38.92|38.91|38.91|0
1629743140000|2021-08-23 18:25:40|38.93|38.93|38.89|38.89|38.93|38.93|38.89|38.89|0
1629743150000|2021-08-23 18:25:50|38.82|38.82|38.83|38.83|38.83|38.83|38.82|38.82|0
1629743160000|2021-08-23 18:26:00|38.86|38.86|38.86|38.86|38.86|38.86|38.86|38.86|0
1629743170000|2021-08-23 18:26:10|38.83|38.83|38.86|38.86|38.86|38.86|38.83|38.83|0
1629743180000|2021-08-23 18:26:20|38.74|38.74|38.77|38.77|38.77|38.77|38.74|38.74|0
1629743190000|2021-08-23 18:26:30|38.79|38.79|38.79|38.79|38.79|38.79|38.79|38.79|0
1629743200000|2021-08-23 18:26:40|38.78|38.78|38.82|38.82|38.82|38.82|38.78|38.78|0
1629743210000|2021-08-23 18:26:50|38.79|38.79|38.85|38.85|38.85|38.85|38.79|38.79|0
1629743220000|2021-08-23 18:27:00|38.81|38.81|38.83|38.83|38.83|38.83|38.81|38.81|0
1629743230000|2021-08-23 18:27:10|38.82|38.82|38.85|38.85|38.85|38.85|38.82|38.82|0
1629743240000|2021-08-23 18:27:20|38.83|38.83|38.88|38.88|38.88|38.88|38.83|38.83|0
1629743250000|2021-08-23 18:27:30|38.99|38.99|38.99|38.99|38.99|38.99|38.99|38.99|0
1629743260000|2021-08-23 18:27:40|39.02|39.02|39.02|39.02|39.02|39.02|39.02|39.02|0
1629743270000|2021-08-23 18:27:50|39.01|39.01|38.96|38.96|39.01|39.01|38.96|38.96|0
1629743280000|2021-08-23 18:28:00|39|39|38.95|38.95|39|39|38.95|38.95|0
1629743290000|2021-08-23 18:28:10|38.89|38.89|38.86|38.86|38.89|38.89|38.86|38.86|0
1629743300000|2021-08-23 18:28:20|38.79|38.79|38.77|38.77|38.79|38.79|38.77|38.77|0
1629743310000|2021-08-23 18:28:30|38.72|38.72|38.72|38.72|38.72|38.72|38.72|38.72|0
1629743320000|2021-08-23 18:28:40|38.55|38.55|38.66|38.66|38.66|38.66|38.55|38.55|0
1629743330000|2021-08-23 18:28:50|38.65|38.65|38.72|38.72|38.72|38.72|38.65|38.65|0
1629743340000|2021-08-23 18:29:00|38.7|38.7|38.74|38.74|38.74|38.74|38.7|38.7|0
1629743350000|2021-08-23 18:29:10|38.75|38.75|38.78|38.78|38.78|38.78|38.75|38.75|0
1629743360000|2021-08-23 18:29:20|38.79|38.79|38.76|38.76|38.79|38.79|38.76|38.76|0
1629743370000|2021-08-23 18:29:30|38.69|38.69|38.64|38.64|38.69|38.69|38.64|38.64|0
1629743380000|2021-08-23 18:29:40|38.69|38.69|38.7|38.7|38.7|38.7|38.69|38.69|0
1629743390000|2021-08-23 18:29:50|38.69|38.69|38.72|38.72|38.72|38.72|38.69|38.69|0
1629743400000|2021-08-23 18:30:00|38.67|38.67|38.69|38.69|38.69|38.69|38.67|38.67|0
1629743410000|2021-08-23 18:30:10|38.66|38.66|38.66|38.66|38.66|38.66|38.66|38.66|0
1629743420000|2021-08-23 18:30:20|38.67|38.67|38.64|38.64|38.67|38.67|38.64|38.64|0
1629743430000|2021-08-23 18:30:30|38.57|38.57|38.57|38.57|38.57|38.57|38.57|38.57|0
1629743440000|2021-08-23 18:30:40|38.48|38.48|38.54|38.54|38.54|38.54|38.48|38.48|0
1629743450000|2021-08-23 18:30:50|38.48|38.48|38.47|38.47|38.48|38.48|38.47|38.47|0
1629743460000|2021-08-23 18:31:00|38.52|38.52|38.51|38.51|38.52|38.52|38.51|38.51|0
1629743470000|2021-08-23 18:31:10|38.5|38.5|38.5|38.5|38.5|38.5|38.5|38.5|0
1629743480000|2021-08-23 18:31:20|38.44|38.44|38.47|38.47|38.47|38.47|38.44|38.44|0
1629743490000|2021-08-23 18:31:30|38.37|38.37|38.42|38.42|38.42|38.42|38.37|38.37|0
1629743500000|2021-08-23 18:31:40|38.4|38.4|38.34|38.34|38.4|38.4|38.34|38.34|0
1629743510000|2021-08-23 18:31:50|38.32|38.32|38.32|38.32|38.32|38.32|38.32|38.32|0
1629743520000|2021-08-23 18:32:00|38.37|38.37|38.37|38.37|38.37|38.37|38.37|38.37|0
1629743530000|2021-08-23 18:32:10|38.39|38.39|38.42|38.42|38.42|38.42|38.39|38.39|0
1629743540000|2021-08-23 18:32:20|38.45|38.45|38.48|38.48|38.48|38.48|38.45|38.45|0
1629743550000|2021-08-23 18:32:30|38.39|38.39|38.39|38.39|38.39|38.39|38.39|38.39|0
1629743560000|2021-08-23 18:32:40|38.42|38.42|38.42|38.42|38.42|38.42|38.42|38.42|0
1629743570000|2021-08-23 18:32:50|38.39|38.39|38.39|38.39|38.39|38.39|38.39|38.39|0
1629743580000|2021-08-23 18:33:00|38.45|38.45|38.47|38.47|38.47|38.47|38.45|38.45|0
1629743590000|2021-08-23 18:33:10|38.51|38.51|38.5|38.5|38.51|38.51|38.5|38.5|0
1629743600000|2021-08-23 18:33:20|38.47|38.47|38.47|38.47|38.47|38.47|38.47|38.47|0
1629743610000|2021-08-23 18:33:30|38.51|38.51|38.51|38.51|38.51|38.51|38.51|38.51|0
1629743620000|2021-08-23 18:33:40|38.52|38.52|38.56|38.56|38.56|38.56|38.52|38.52|0
1629743630000|2021-08-23 18:33:50|38.61|38.61|38.56|38.56|38.61|38.61|38.56|38.56|0
1629743640000|2021-08-23 18:34:00|38.57|38.57|38.52|38.52|38.57|38.57|38.52|38.52|0
1629743650000|2021-08-23 18:34:10|38.56|38.56|38.56|38.56|38.56|38.56|38.56|38.56|0
1629743660000|2021-08-23 18:34:20|38.55|38.55|38.52|38.52|38.55|38.55|38.52|38.52|0
1629743670000|2021-08-23 18:34:30|38.47|38.47|38.54|38.54|38.54|38.54|38.47|38.47|0
1629743680000|2021-08-23 18:34:40|38.58|38.58|38.58|38.58|38.58|38.58|38.58|38.58|0
1629743690000|2021-08-23 18:34:50|38.63|38.63|38.59|38.59|38.63|38.63|38.59|38.59|0
1629743700000|2021-08-23 18:35:00|38.69|38.69|38.64|38.64|38.69|38.69|38.64|38.64|0
1629743710000|2021-08-23 18:35:10|38.68|38.68|38.65|38.65|38.68|38.68|38.65|38.65|0
1629743730000|2021-08-23 18:35:30|38.56|38.56|38.59|38.59|38.59|38.59|38.56|38.56|0
1629743740000|2021-08-23 18:35:40|38.61|38.61|38.63|38.63|38.63|38.63|38.61|38.61|0
1629743750000|2021-08-23 18:35:50|38.65|38.65|38.65|38.65|38.65|38.65|38.65|38.65|0
1629743760000|2021-08-23 18:36:00|38.63|38.63|38.66|38.66|38.66|38.66|38.63|38.63|0
1629743770000|2021-08-23 18:36:10|38.69|38.69|38.76|38.76|38.76|38.76|38.69|38.69|0
1629743780000|2021-08-23 18:36:20|38.72|38.72|38.69|38.69|38.72|38.72|38.69|38.69|0
1629743790000|2021-08-23 18:36:30|38.75|38.75|38.72|38.72|38.75|38.75|38.72|38.72|0
1629743800000|2021-08-23 18:36:40|38.67|38.67|38.63|38.63|38.67|38.67|38.63|38.63|0
1629743810000|2021-08-23 18:36:50|38.62|38.62|38.61|38.61|38.62|38.62|38.61|38.61|0
1629743820000|2021-08-23 18:37:00|38.68|38.68|38.67|38.67|38.68|38.68|38.67|38.67|0
1629743830000|2021-08-23 18:37:10|38.65|38.65|38.68|38.68|38.68|38.68|38.65|38.65|0
1629743840000|2021-08-23 18:37:20|38.73|38.73|38.73|38.73|38.73|38.73|38.73|38.73|0
1629743850000|2021-08-23 18:37:30|38.71|38.71|38.7|38.7|38.71|38.71|38.7|38.7|0
1629743860000|2021-08-23 18:37:40|38.73|38.73|38.73|38.73|38.73|38.73|38.73|38.73|0
1629743870000|2021-08-23 18:37:50|38.78|38.78|38.74|38.74|38.78|38.78|38.74|38.74|0
1629743880000|2021-08-23 18:38:00|38.72|38.72|38.71|38.71|38.72|38.72|38.71|38.71|0
1629743890000|2021-08-23 18:38:10|38.75|38.75|38.69|38.69|38.75|38.75|38.69|38.69|0
1629743900000|2021-08-23 18:38:20|38.73|38.73|38.69|38.69|38.73|38.73|38.69|38.69|0
1629743910000|2021-08-23 18:38:30|38.74|38.74|38.75|38.75|38.75|38.75|38.74|38.74|0
1629743920000|2021-08-23 18:38:40|38.77|38.77|38.77|38.77|38.77|38.77|38.77|38.77|0
1629743930000|2021-08-23 18:38:50|38.78|38.78|38.81|38.81|38.81|38.81|38.78|38.78|0
1629743940000|2021-08-23 18:39:00|38.8|38.8|38.78|38.78|38.8|38.8|38.78|38.78|0
1629743950000|2021-08-23 18:39:10|38.8|38.8|38.82|38.82|38.82|38.82|38.8|38.8|0
1629743960000|2021-08-23 18:39:20|38.78|38.78|38.8|38.8|38.8|38.8|38.78|38.78|0
1629743970000|2021-08-23 18:39:30|38.84|38.84|38.83|38.83|38.84|38.84|38.83|38.83|0
1629743980000|2021-08-23 18:39:40|38.9|38.9|38.91|38.91|38.91|38.91|38.9|38.9|0
1629743990000|2021-08-23 18:39:50|38.95|38.95|38.92|38.92|38.95|38.95|38.92|38.92|0
1629744000000|2021-08-23 18:40:00|38.89|38.89|38.86|38.86|38.89|38.89|38.86|38.86|0
1629744010000|2021-08-23 18:40:10|38.88|38.88|38.88|38.88|38.88|38.88|38.88|38.88|0
1629744020000|2021-08-23 18:40:20|38.85|38.85|38.84|38.84|38.85|38.85|38.84|38.84|0
1629744030000|2021-08-23 18:40:30|38.81|38.81|38.82|38.82|38.82|38.82|38.81|38.81|0
1629744040000|2021-08-23 18:40:40|38.81|38.81|38.85|38.85|38.85|38.85|38.81|38.81|0
1629744050000|2021-08-23 18:40:50|38.83|38.83|38.85|38.85|38.85|38.85|38.83|38.83|0
1629744060000|2021-08-23 18:41:00|38.82|38.82|38.78|38.78|38.82|38.82|38.78|38.78|0
1629744070000|2021-08-23 18:41:10|38.79|38.79|38.79|38.79|38.79|38.79|38.79|38.79|0
1629744080000|2021-08-23 18:41:20|38.8|38.8|38.82|38.82|38.82|38.82|38.8|38.8|0
1629744090000|2021-08-23 18:41:30|38.8|38.8|38.84|38.84|38.84|38.84|38.8|38.8|0
1629744100000|2021-08-23 18:41:40|38.77|38.77|38.83|38.83|38.83|38.83|38.77|38.77|0
1629744110000|2021-08-23 18:41:50|38.8|38.8|38.76|38.76|38.8|38.8|38.76|38.76|0
1629744120000|2021-08-23 18:42:00|38.82|38.82|38.76|38.76|38.82|38.82|38.76|38.76|0
1629744130000|2021-08-23 18:42:10|38.84|38.84|38.8|38.8|38.84|38.84|38.8|38.8|0
1629744140000|2021-08-23 18:42:20|38.84|38.84|38.81|38.81|38.84|38.84|38.81|38.81|0
1629744150000|2021-08-23 18:42:30|38.8|38.8|38.79|38.79|38.8|38.8|38.79|38.79|0
1629744160000|2021-08-23 18:42:40|38.81|38.81|38.78|38.78|38.81|38.81|38.78|38.78|0
1629744170000|2021-08-23 18:42:50|38.84|38.84|38.85|38.85|38.85|38.85|38.84|38.84|0
1629744180000|2021-08-23 18:43:00|38.81|38.81|38.82|38.82|38.82|38.82|38.81|38.81|0
1629744190000|2021-08-23 18:43:10|38.75|38.75|38.75|38.75|38.75|38.75|38.75|38.75|0
1629744200000|2021-08-23 18:43:20|38.8|38.8|38.8|38.8|38.8|38.8|38.8|38.8|0
1629744210000|2021-08-23 18:43:30|38.75|38.75|38.7|38.7|38.75|38.75|38.7|38.7|0
1629744220000|2021-08-23 18:43:40|38.73|38.73|38.6|38.6|38.73|38.73|38.6|38.6|0
1629744230000|2021-08-23 18:43:50|38.64|38.64|38.61|38.61|38.64|38.64|38.61|38.61|0
1629744240000|2021-08-23 18:44:00|38.66|38.66|38.68|38.68|38.68|38.68|38.66|38.66|0
1629744250000|2021-08-23 18:44:10|38.65|38.65|38.68|38.68|38.68|38.68|38.65|38.65|0
1629744260000|2021-08-23 18:44:20|38.69|38.69|38.7|38.7|38.7|38.7|38.69|38.69|0
1629744270000|2021-08-23 18:44:30|38.69|38.69|38.65|38.65|38.69|38.69|38.65|38.65|0
1629744280000|2021-08-23 18:44:40|38.63|38.63|38.66|38.66|38.66|38.66|38.63|38.63|0
1629744290000|2021-08-23 18:44:50|38.61|38.61|38.57|38.57|38.61|38.61|38.57|38.57|0
1629744300000|2021-08-23 18:45:00|38.61|38.61|38.61|38.61|38.61|38.61|38.61|38.61|0
1629744310000|2021-08-23 18:45:10|38.57|38.57|38.57|38.57|38.57|38.57|38.57|38.57|0
1629744320000|2021-08-23 18:45:20|38.6|38.6|38.53|38.53|38.6|38.6|38.53|38.53|0
1629744330000|2021-08-23 18:45:30|38.48|38.48|38.51|38.51|38.51|38.51|38.48|38.48|0
1629744340000|2021-08-23 18:45:40|38.41|38.41|38.37|38.37|38.41|38.41|38.37|38.37|0
1629744350000|2021-08-23 18:45:50|38.44|38.44|38.44|38.44|38.44|38.44|38.44|38.44|0
1629744370000|2021-08-23 18:46:10|38.45|38.45|38.49|38.49|38.49|38.49|38.45|38.45|0
1629744380000|2021-08-23 18:46:20|38.55|38.55|38.54|38.54|38.55|38.55|38.54|38.54|0
1629744390000|2021-08-23 18:46:30|38.53|38.53|38.52|38.52|38.53|38.53|38.52|38.52|0
1629744400000|2021-08-23 18:46:40|38.47|38.47|38.42|38.42|38.47|38.47|38.42|38.42|0
1629744410000|2021-08-23 18:46:50|38.47|38.47|38.48|38.48|38.48|38.48|38.47|38.47|0
1629744420000|2021-08-23 18:47:00|38.45|38.45|38.45|38.45|38.45|38.45|38.45|38.45|0
1629744430000|2021-08-23 18:47:10|38.5|38.5|38.45|38.45|38.5|38.5|38.45|38.45|0
1629744440000|2021-08-23 18:47:20|38.49|38.49|38.5|38.5|38.5|38.5|38.49|38.49|0
1629744450000|2021-08-23 18:47:30|38.46|38.46|38.46|38.46|38.46|38.46|38.46|38.46|0
1629744460000|2021-08-23 18:47:40|38.47|38.47|38.51|38.51|38.51|38.51|38.47|38.47|0
1629744470000|2021-08-23 18:47:50|38.52|38.52|38.52|38.52|38.52|38.52|38.52|38.52|0
1629744480000|2021-08-23 18:48:00|38.51|38.51|38.5|38.5|38.51|38.51|38.5|38.5|0
1629744490000|2021-08-23 18:48:10|38.46|38.46|38.51|38.51|38.51|38.51|38.46|38.46|0
1629744500000|2021-08-23 18:48:20|38.5|38.5|38.49|38.49|38.5|38.5|38.49|38.49|0
1629744510000|2021-08-23 18:48:30|38.5|38.5|38.47|38.47|38.5|38.5|38.47|38.47|0
1629744520000|2021-08-23 18:48:40|38.53|38.53|38.44|38.44|38.53|38.53|38.44|38.44|0
1629744530000|2021-08-23 18:48:50|38.45|38.45|38.52|38.52|38.52|38.52|38.45|38.45|0
1629744540000|2021-08-23 18:49:00|38.48|38.48|38.52|38.52|38.52|38.52|38.48|38.48|0
1629744550000|2021-08-23 18:49:10|38.48|38.48|38.51|38.51|38.51|38.51|38.48|38.48|0
1629744560000|2021-08-23 18:49:20|38.46|38.46|38.49|38.49|38.49|38.49|38.46|38.46|0
1629744570000|2021-08-23 18:49:30|38.54|38.54|38.58|38.58|38.58|38.58|38.54|38.54|0
1629744580000|2021-08-23 18:49:40|38.61|38.61|38.65|38.65|38.65|38.65|38.61|38.61|0
1629744590000|2021-08-23 18:49:50|38.7|38.7|38.71|38.71|38.71|38.71|38.7|38.7|0
1629744600000|2021-08-23 18:50:00|38.69|38.69|38.71|38.71|38.71|38.71|38.69|38.69|0
1629744610000|2021-08-23 18:50:10|38.69|38.69|38.71|38.71|38.71|38.71|38.69|38.69|0
1629744620000|2021-08-23 18:50:20|38.69|38.69|38.72|38.72|38.72|38.72|38.69|38.69|0
1629744630000|2021-08-23 18:50:30|38.68|38.68|38.65|38.65|38.68|38.68|38.65|38.65|0
1629744640000|2021-08-23 18:50:40|38.67|38.67|38.62|38.62|38.67|38.67|38.62|38.62|0
1629744660000|2021-08-23 18:51:00|38.58|38.58|38.55|38.55|38.58|38.58|38.55|38.55|0
1629744670000|2021-08-23 18:51:10|38.57|38.57|38.57|38.57|38.57|38.57|38.57|38.57|0
1629744680000|2021-08-23 18:51:20|38.56|38.56|38.56|38.56|38.56|38.56|38.56|38.56|0
1629744690000|2021-08-23 18:51:30|38.58|38.58|38.56|38.56|38.58|38.58|38.56|38.56|0
1629744700000|2021-08-23 18:51:40|38.66|38.66|38.61|38.61|38.66|38.66|38.61|38.61|0
1629744710000|2021-08-23 18:51:50|38.58|38.58|38.58|38.58|38.58|38.58|38.58|38.58|0
1629744720000|2021-08-23 18:52:00|38.65|38.65|38.59|38.59|38.65|38.65|38.59|38.59|0
1629744730000|2021-08-23 18:52:10|38.63|38.63|38.68|38.68|38.68|38.68|38.63|38.63|0
1629744740000|2021-08-23 18:52:20|38.67|38.67|38.66|38.66|38.67|38.67|38.66|38.66|0
1629744750000|2021-08-23 18:52:30|38.63|38.63|38.54|38.54|38.63|38.63|38.54|38.54|0
1629744760000|2021-08-23 18:52:40|38.62|38.62|38.57|38.57|38.62|38.62|38.57|38.57|0
1629744770000|2021-08-23 18:52:50|38.6|38.6|38.6|38.6|38.6|38.6|38.6|38.6|0
1629744780000|2021-08-23 18:53:00|38.58|38.58|38.58|38.58|38.58|38.58|38.58|38.58|0
1629744790000|2021-08-23 18:53:10|38.57|38.57|38.55|38.55|38.57|38.57|38.55|38.55|0
1629744800000|2021-08-23 18:53:20|38.53|38.53|38.53|38.53|38.53|38.53|38.53|38.53|0
1629744810000|2021-08-23 18:53:30|38.54|38.54|38.52|38.52|38.54|38.54|38.52|38.52|0
1629744820000|2021-08-23 18:53:40|38.51|38.51|38.46|38.46|38.51|38.51|38.46|38.46|0
1629744830000|2021-08-23 18:53:50|38.47|38.47|38.5|38.5|38.5|38.5|38.47|38.47|0
1629744840000|2021-08-23 18:54:00|38.49|38.49|38.51|38.51|38.51|38.51|38.49|38.49|0
1629744850000|2021-08-23 18:54:10|38.42|38.42|38.42|38.42|38.42|38.42|38.42|38.42|0
1629744860000|2021-08-23 18:54:20|38.38|38.38|38.33|38.33|38.38|38.38|38.33|38.33|0
1629744870000|2021-08-23 18:54:30|38.37|38.37|38.32|38.32|38.37|38.37|38.32|38.32|0
1629744880000|2021-08-23 18:54:40|38.27|38.27|38.3|38.3|38.3|38.3|38.27|38.27|0
1629744890000|2021-08-23 18:54:50|38.23|38.23|38.23|38.23|38.23|38.23|38.23|38.23|0
1629744900000|2021-08-23 18:55:00|38.26|38.26|38.28|38.28|38.28|38.28|38.26|38.26|0
1629744910000|2021-08-23 18:55:10|38.32|38.32|38.36|38.36|38.36|38.36|38.32|38.32|0
1629744920000|2021-08-23 18:55:20|38.3|38.3|38.36|38.36|38.36|38.36|38.3|38.3|0
1629744930000|2021-08-23 18:55:30|38.37|38.37|38.39|38.39|38.39|38.39|38.37|38.37|0
1629744940000|2021-08-23 18:55:40|38.43|38.43|38.4|38.4|38.43|38.43|38.4|38.4|0
1629744950000|2021-08-23 18:55:50|38.44|38.44|38.47|38.47|38.47|38.47|38.44|38.44|0
1629744960000|2021-08-23 18:56:00|38.44|38.44|38.44|38.44|38.44|38.44|38.44|38.44|0
1629744970000|2021-08-23 18:56:10|38.48|38.48|38.47|38.47|38.48|38.48|38.47|38.47|0
1629744980000|2021-08-23 18:56:20|38.5|38.5|38.42|38.42|38.5|38.5|38.42|38.42|0
1629744990000|2021-08-23 18:56:30|38.37|38.37|38.41|38.41|38.41|38.41|38.37|38.37|0
1629745000000|2021-08-23 18:56:40|38.4|38.4|38.36|38.36|38.4|38.4|38.36|38.36|0
1629745010000|2021-08-23 18:56:50|38.31|38.31|38.23|38.23|38.31|38.31|38.23|38.23|0
1629745020000|2021-08-23 18:57:00|38.27|38.27|38.27|38.27|38.27|38.27|38.27|38.27|0
1629745030000|2021-08-23 18:57:10|38.26|38.26|38.3|38.3|38.3|38.3|38.26|38.26|0
1629745050000|2021-08-23 18:57:30|38.23|38.23|38.32|38.32|38.32|38.32|38.23|38.23|0
1629745060000|2021-08-23 18:57:40|38.28|38.28|38.34|38.34|38.34|38.34|38.28|38.28|0
1629745070000|2021-08-23 18:57:50|38.33|38.33|38.3|38.3|38.33|38.33|38.3|38.3|0
1629745080000|2021-08-23 18:58:00|38.34|38.34|38.32|38.32|38.34|38.34|38.32|38.32|0
1629745090000|2021-08-23 18:58:10|38.35|38.35|38.34|38.34|38.35|38.35|38.34|38.34|0
1629745100000|2021-08-23 18:58:20|38.32|38.32|38.38|38.38|38.38|38.38|38.32|38.32|0
1629745110000|2021-08-23 18:58:30|38.42|38.42|38.47|38.47|38.47|38.47|38.42|38.42|0
1629745120000|2021-08-23 18:58:40|38.43|38.43|38.47|38.47|38.47|38.47|38.43|38.43|0
1629745140000|2021-08-23 18:59:00|38.44|38.44|38.44|38.44|38.44|38.44|38.44|38.44|0
1629745150000|2021-08-23 18:59:10|38.47|38.47|38.47|38.47|38.47|38.47|38.47|38.47|0
1629745160000|2021-08-23 18:59:20|38.52|38.52|38.52|38.52|38.52|38.52|38.52|38.52|0
1629745170000|2021-08-23 18:59:30|38.53|38.53|38.54|38.54|38.54|38.54|38.53|38.53|0
1629745180000|2021-08-23 18:59:40|38.52|38.52|38.53|38.53|38.53|38.53|38.52|38.52|0
1629745190000|2021-08-23 18:59:50|38.52|38.52|38.51|38.51|38.52|38.52|38.51|38.51|0
1629745200000|2021-08-23 19:00:00|38.52|38.52|38.56|38.56|38.56|38.56|38.52|38.52|0
1629745210000|2021-08-23 19:00:10|38.51|38.51|38.52|38.52|38.52|38.52|38.51|38.51|0
1629745220000|2021-08-23 19:00:20|38.51|38.51|38.52|38.52|38.52|38.52|38.51|38.51|0
1629745230000|2021-08-23 19:00:30|38.44|38.44|38.44|38.44|38.44|38.44|38.44|38.44|0
1629745240000|2021-08-23 19:00:40|38.49|38.49|38.48|38.48|38.49|38.49|38.48|38.48|0
1629745250000|2021-08-23 19:00:50|38.44|38.44|38.36|38.36|38.44|38.44|38.36|38.36|0
1629745260000|2021-08-23 19:01:00|38.42|38.42|38.42|38.42|38.42|38.42|38.42|38.42|0
1629745270000|2021-08-23 19:01:10|38.39|38.39|38.41|38.41|38.41|38.41|38.39|38.39|0
1629745280000|2021-08-23 19:01:20|38.42|38.42|38.45|38.45|38.45|38.45|38.42|38.42|0
1629745290000|2021-08-23 19:01:30|38.44|38.44|38.42|38.42|38.44|38.44|38.42|38.42|0
1629745300000|2021-08-23 19:01:40|38.49|38.49|38.48|38.48|38.49|38.49|38.48|38.48|0
1629745310000|2021-08-23 19:01:50|38.42|38.42|38.45|38.45|38.45|38.45|38.42|38.42|0
1629745320000|2021-08-23 19:02:00|38.48|38.48|38.48|38.48|38.48|38.48|38.48|38.48|0
1629745330000|2021-08-23 19:02:10|38.42|38.42|38.48|38.48|38.48|38.48|38.42|38.42|0
1629745340000|2021-08-23 19:02:20|38.46|38.46|38.46|38.46|38.46|38.46|38.46|38.46|0
1629745350000|2021-08-23 19:02:30|38.48|38.48|38.52|38.52|38.52|38.52|38.48|38.48|0
1629745360000|2021-08-23 19:02:40|38.53|38.53|38.44|38.44|38.53|38.53|38.44|38.44|0
1629745370000|2021-08-23 19:02:50|38.49|38.49|38.49|38.49|38.49|38.49|38.49|38.49|0
1629745380000|2021-08-23 19:03:00|38.44|38.44|38.45|38.45|38.45|38.45|38.44|38.44|0
1629745390000|2021-08-23 19:03:10|38.49|38.49|38.45|38.45|38.49|38.49|38.45|38.45|0
1629745400000|2021-08-23 19:03:20|38.39|38.39|38.42|38.42|38.42|38.42|38.39|38.39|0
1629745410000|2021-08-23 19:03:30|38.27|38.27|38.31|38.31|38.31|38.31|38.27|38.27|0
1629745420000|2021-08-23 19:03:40|38.33|38.33|38.33|38.33|38.33|38.33|38.33|38.33|0
1629745430000|2021-08-23 19:03:50|38.32|38.32|38.36|38.36|38.36|38.36|38.32|38.32|0
1629745440000|2021-08-23 19:04:00|38.28|38.28|38.37|38.37|38.37|38.37|38.28|38.28|0
1629745450000|2021-08-23 19:04:10|38.33|38.33|38.36|38.36|38.36|38.36|38.33|38.33|0
1629745460000|2021-08-23 19:04:20|38.34|38.34|38.34|38.34|38.34|38.34|38.34|38.34|0
1629745470000|2021-08-23 19:04:30|38.3|38.3|38.3|38.3|38.3|38.3|38.3|38.3|0
1629745480000|2021-08-23 19:04:40|38.23|38.23|38.23|38.23|38.23|38.23|38.23|38.23|0
1629745490000|2021-08-23 19:04:50|38.3|38.3|38.23|38.23|38.3|38.3|38.23|38.23|0
1629745500000|2021-08-23 19:05:00|38.21|38.21|38.19|38.19|38.21|38.21|38.19|38.19|0
1629745510000|2021-08-23 19:05:10|38.17|38.17|38.17|38.17|38.17|38.17|38.17|38.17|0
1629745520000|2021-08-23 19:05:20|38.15|38.15|38.24|38.24|38.24|38.24|38.15|38.15|0
1629745530000|2021-08-23 19:05:30|38.16|38.16|38.15|38.15|38.16|38.16|38.15|38.15|0
1629745540000|2021-08-23 19:05:40|38.19|38.19|38.16|38.16|38.19|38.19|38.16|38.16|0
1629745550000|2021-08-23 19:05:50|38.17|38.17|38.18|38.18|38.18|38.18|38.17|38.17|0
1629745560000|2021-08-23 19:06:00|38.17|38.17|38.2|38.2|38.2|38.2|38.17|38.17|0
1629745570000|2021-08-23 19:06:10|38.22|38.22|38.24|38.24|38.24|38.24|38.22|38.22|0
1629745580000|2021-08-23 19:06:20|38.22|38.22|38.18|38.18|38.22|38.22|38.18|38.18|0
1629745590000|2021-08-23 19:06:30|38.19|38.19|38.25|38.25|38.25|38.25|38.19|38.19|0
1629745600000|2021-08-23 19:06:40|38.2|38.2|38.24|38.24|38.24|38.24|38.2|38.2|0
1629745610000|2021-08-23 19:06:50|38.21|38.21|38.27|38.27|38.27|38.27|38.21|38.21|0
1629745630000|2021-08-23 19:07:10|38.21|38.21|38.27|38.27|38.27|38.27|38.21|38.21|0
1629745640000|2021-08-23 19:07:20|38.24|38.24|38.24|38.24|38.24|38.24|38.24|38.24|0
1629745650000|2021-08-23 19:07:30|38.27|38.27|38.22|38.22|38.27|38.27|38.22|38.22|0
1629745660000|2021-08-23 19:07:40|38.28|38.28|38.24|38.24|38.28|38.28|38.24|38.24|0
1629745670000|2021-08-23 19:07:50|38.3|38.3|38.29|38.29|38.3|38.3|38.29|38.29|0
1629745680000|2021-08-23 19:08:00|38.32|38.32|38.32|38.32|38.32|38.32|38.32|38.32|0
1629745690000|2021-08-23 19:08:10|38.3|38.3|38.29|38.29|38.3|38.3|38.29|38.29|0
1629745700000|2021-08-23 19:08:20|38.3|38.3|38.39|38.39|38.39|38.39|38.3|38.3|0
1629745710000|2021-08-23 19:08:30|38.41|38.41|38.5|38.5|38.5|38.5|38.41|38.41|0
1629745720000|2021-08-23 19:08:40|38.44|38.44|38.43|38.43|38.44|38.44|38.43|38.43|0
1629745730000|2021-08-23 19:08:50|38.38|38.38|38.38|38.38|38.38|38.38|38.38|38.38|0
1629745750000|2021-08-23 19:09:10|38.41|38.41|38.3|38.3|38.41|38.41|38.3|38.3|0
1629745760000|2021-08-23 19:09:20|38.23|38.23|38.29|38.29|38.29|38.29|38.23|38.23|0
1629745770000|2021-08-23 19:09:30|38.31|38.31|38.24|38.24|38.31|38.31|38.24|38.24|0
1629745780000|2021-08-23 19:09:40|38.28|38.28|38.26|38.26|38.28|38.28|38.26|38.26|0
1629745790000|2021-08-23 19:09:50|38.31|38.31|38.24|38.24|38.31|38.31|38.24|38.24|0
1629745800000|2021-08-23 19:10:00|38.27|38.27|38.31|38.31|38.31|38.31|38.27|38.27|0
1629745810000|2021-08-23 19:10:10|38.29|38.29|38.32|38.32|38.32|38.32|38.29|38.29|0
1629745820000|2021-08-23 19:10:20|38.31|38.31|38.32|38.32|38.32|38.32|38.31|38.31|0
1629745830000|2021-08-23 19:10:30|38.38|38.38|38.44|38.44|38.44|38.44|38.38|38.38|0
1629745840000|2021-08-23 19:10:40|38.4|38.4|38.4|38.4|38.4|38.4|38.4|38.4|0
1629745850000|2021-08-23 19:10:50|38.36|38.36|38.37|38.37|38.37|38.37|38.36|38.36|0
1629745860000|2021-08-23 19:11:00|38.36|38.36|38.36|38.36|38.36|38.36|38.36|38.36|0
1629745870000|2021-08-23 19:11:10|38.42|38.42|38.42|38.42|38.42|38.42|38.42|38.42|0
1629745880000|2021-08-23 19:11:20|38.4|38.4|38.4|38.4|38.4|38.4|38.4|38.4|0
1629745890000|2021-08-23 19:11:30|38.42|38.42|38.42|38.42|38.42|38.42|38.42|38.42|0
1629745900000|2021-08-23 19:11:40|38.47|38.47|38.47|38.47|38.47|38.47|38.47|38.47|0
1629745910000|2021-08-23 19:11:50|38.48|38.48|38.48|38.48|38.48|38.48|38.48|38.48|0
1629745920000|2021-08-23 19:12:00|38.45|38.45|38.42|38.42|38.45|38.45|38.42|38.42|0
1629745930000|2021-08-23 19:12:10|38.47|38.47|38.45|38.45|38.47|38.47|38.45|38.45|0
1629745940000|2021-08-23 19:12:20|38.37|38.37|38.4|38.4|38.4|38.4|38.37|38.37|0
1629745950000|2021-08-23 19:12:30|38.38|38.38|38.39|38.39|38.39|38.39|38.38|38.38|0
1629745960000|2021-08-23 19:12:40|38.38|38.38|38.42|38.42|38.42|38.42|38.38|38.38|0
1629745970000|2021-08-23 19:12:50|38.43|38.43|38.41|38.41|38.43|38.43|38.41|38.41|0
1629745980000|2021-08-23 19:13:00|38.44|38.44|38.44|38.44|38.44|38.44|38.44|38.44|0
1629745990000|2021-08-23 19:13:10|38.47|38.47|38.46|38.46|38.47|38.47|38.46|38.46|0
1629746000000|2021-08-23 19:13:20|38.47|38.47|38.46|38.46|38.47|38.47|38.46|38.46|0
1629746010000|2021-08-23 19:13:30|38.38|38.38|38.38|38.38|38.38|38.38|38.38|38.38|0
1629746020000|2021-08-23 19:13:40|38.3|38.3|38.19|38.19|38.3|38.3|38.19|38.19|0
1629746030000|2021-08-23 19:13:50|38.16|38.16|38.16|38.16|38.16|38.16|38.16|38.16|0
1629746040000|2021-08-23 19:14:00|38.12|38.12|38.12|38.12|38.12|38.12|38.12|38.12|0
1629746050000|2021-08-23 19:14:10|38.07|38.07|38.01|38.01|38.07|38.07|38.01|38.01|0
1629746060000|2021-08-23 19:14:20|37.95|37.95|37.95|37.95|37.95|37.95|37.95|37.95|0
1629746070000|2021-08-23 19:14:30|38|38|37.87|37.87|38|38|37.87|37.87|0
1629746080000|2021-08-23 19:14:40|37.81|37.81|37.76|37.76|37.81|37.81|37.76|37.76|0
1629746090000|2021-08-23 19:14:50|37.72|37.72|37.72|37.72|37.72|37.72|37.72|37.72|0
1629746100000|2021-08-23 19:15:00|37.64|37.64|37.59|37.59|37.64|37.64|37.59|37.59|0
1629746110000|2021-08-23 19:15:10|37.76|37.76|37.78|37.78|37.78|37.78|37.76|37.76|0
1629746120000|2021-08-23 19:15:20|37.76|37.76|37.71|37.71|37.76|37.76|37.71|37.71|0
1629746130000|2021-08-23 19:15:30|37.74|37.74|37.79|37.79|37.79|37.79|37.74|37.74|0
1629746140000|2021-08-23 19:15:40|37.76|37.76|37.8|37.8|37.8|37.8|37.76|37.76|0
1629746150000|2021-08-23 19:15:50|37.78|37.78|37.79|37.79|37.79|37.79|37.78|37.78|0
1629746160000|2021-08-23 19:16:00|37.8|37.8|37.8|37.8|37.8|37.8|37.8|37.8|0
1629746170000|2021-08-23 19:16:10|37.83|37.83|37.84|37.84|37.84|37.84|37.83|37.83|0
1629746180000|2021-08-23 19:16:20|37.86|37.86|37.81|37.81|37.86|37.86|37.81|37.81|0
1629746190000|2021-08-23 19:16:30|37.84|37.84|37.84|37.84|37.84|37.84|37.84|37.84|0
1629746200000|2021-08-23 19:16:40|37.86|37.86|37.9|37.9|37.9|37.9|37.86|37.86|0
1629746210000|2021-08-23 19:16:50|37.86|37.86|37.89|37.89|37.89|37.89|37.86|37.86|0
1629746220000|2021-08-23 19:17:00|37.92|37.92|37.94|37.94|37.94|37.94|37.92|37.92|0
1629746230000|2021-08-23 19:17:10|37.95|37.95|37.94|37.94|37.95|37.95|37.94|37.94|0
1629746240000|2021-08-23 19:17:20|37.93|37.93|37.88|37.88|37.93|37.93|37.88|37.88|0
1629746250000|2021-08-23 19:17:30|37.91|37.91|37.91|37.91|37.91|37.91|37.91|37.91|0
1629746260000|2021-08-23 19:17:40|37.96|37.96|37.91|37.91|37.96|37.96|37.91|37.91|0
1629746270000|2021-08-23 19:17:50|37.96|37.96|37.92|37.92|37.96|37.96|37.92|37.92|0
1629746280000|2021-08-23 19:18:00|37.89|37.89|37.93|37.93|37.93|37.93|37.89|37.89|0
1629746290000|2021-08-23 19:18:10|37.91|37.91|37.96|37.96|37.96|37.96|37.91|37.91|0
1629746300000|2021-08-23 19:18:20|37.95|37.95|37.94|37.94|37.95|37.95|37.94|37.94|0
1629746310000|2021-08-23 19:18:30|37.95|37.95|37.95|37.95|37.95|37.95|37.95|37.95|0
1629746320000|2021-08-23 19:18:40|37.91|37.91|37.96|37.96|37.96|37.96|37.91|37.91|0
1629746330000|2021-08-23 19:18:50|37.95|37.95|37.98|37.98|37.98|37.98|37.95|37.95|0
1629746340000|2021-08-23 19:19:00|38.02|38.02|38.03|38.03|38.03|38.03|38.02|38.02|0
1629746350000|2021-08-23 19:19:10|38.04|38.04|38.02|38.02|38.04|38.04|38.02|38.02|0
1629746360000|2021-08-23 19:19:20|38.05|38.05|38.02|38.02|38.05|38.05|38.02|38.02|0
1629746370000|2021-08-23 19:19:30|38.04|38.04|38.04|38.04|38.04|38.04|38.04|38.04|0
1629746380000|2021-08-23 19:19:40|38.03|38.03|38.01|38.01|38.03|38.03|38.01|38.01|0
1629746390000|2021-08-23 19:19:50|37.99|37.99|37.96|37.96|37.99|37.99|37.96|37.96|0
1629746400000|2021-08-23 19:20:00|37.94|37.94|37.94|37.94|37.94|37.94|37.94|37.94|0
1629746410000|2021-08-23 19:20:10|37.98|37.98|37.98|37.98|37.98|37.98|37.98|37.98|0
1629746420000|2021-08-23 19:20:20|37.94|37.94|37.94|37.94|37.94|37.94|37.94|37.94|0
1629746430000|2021-08-23 19:20:30|37.91|37.91|37.91|37.91|37.91|37.91|37.91|37.91|0
1629746440000|2021-08-23 19:20:40|37.94|37.94|37.94|37.94|37.94|37.94|37.94|37.94|0
1629746450000|2021-08-23 19:20:50|38.01|38.01|38.04|38.04|38.04|38.04|38.01|38.01|0
1629746460000|2021-08-23 19:21:00|37.96|37.96|38.02|38.02|38.02|38.02|37.96|37.96|0
1629746470000|2021-08-23 19:21:10|38.01|38.01|38.01|38.01|38.01|38.01|38.01|38.01|0
1629746480000|2021-08-23 19:21:20|38.03|38.03|38.03|38.03|38.03|38.03|38.03|38.03|0
1629746490000|2021-08-23 19:21:30|38.06|38.06|38.02|38.02|38.06|38.06|38.02|38.02|0
1629746500000|2021-08-23 19:21:40|38.07|38.07|38.07|38.07|38.07|38.07|38.07|38.07|0
1629746510000|2021-08-23 19:21:50|38.05|38.05|38.02|38.02|38.05|38.05|38.02|38.02|0
1629746520000|2021-08-23 19:22:00|38.04|38.04|38.09|38.09|38.09|38.09|38.04|38.04|0
1629746530000|2021-08-23 19:22:10|38.08|38.08|38.18|38.18|38.18|38.18|38.08|38.08|0
1629746540000|2021-08-23 19:22:20|38.15|38.15|38.17|38.17|38.17|38.17|38.15|38.15|0
1629746550000|2021-08-23 19:22:30|38.18|38.18|38.16|38.16|38.18|38.18|38.16|38.16|0
1629746560000|2021-08-23 19:22:40|38.2|38.2|38.17|38.17|38.2|38.2|38.17|38.17|0
1629746570000|2021-08-23 19:22:50|38.16|38.16|38.16|38.16|38.16|38.16|38.16|38.16|0
1629746580000|2021-08-23 19:23:00|38.2|38.2|38.18|38.18|38.2|38.2|38.18|38.18|0
1629746590000|2021-08-23 19:23:10|38.19|38.19|38.16|38.16|38.19|38.19|38.16|38.16|0
1629746600000|2021-08-23 19:23:20|38.2|38.2|38.19|38.19|38.2|38.2|38.19|38.19|0
1629746610000|2021-08-23 19:23:30|38.22|38.22|38.22|38.22|38.22|38.22|38.22|38.22|0
1629746620000|2021-08-23 19:23:40|38.21|38.21|38.19|38.19|38.21|38.21|38.19|38.19|0
1629746630000|2021-08-23 19:23:50|38.22|38.22|38.19|38.19|38.22|38.22|38.19|38.19|0
1629746640000|2021-08-23 19:24:00|38.2|38.2|38.19|38.19|38.2|38.2|38.19|38.19|0
1629746650000|2021-08-23 19:24:10|38.16|38.16|38.19|38.19|38.19|38.19|38.16|38.16|0
1629746660000|2021-08-23 19:24:20|38.25|38.25|38.2|38.2|38.25|38.25|38.2|38.2|0
1629746670000|2021-08-23 19:24:30|38.19|38.19|38.23|38.23|38.23|38.23|38.19|38.19|0
1629746680000|2021-08-23 19:24:40|38.24|38.24|38.22|38.22|38.24|38.24|38.22|38.22|0
1629746690000|2021-08-23 19:24:50|38.23|38.23|38.19|38.19|38.23|38.23|38.19|38.19|0
1629746700000|2021-08-23 19:25:00|38.17|38.17|38.22|38.22|38.22|38.22|38.17|38.17|0
1629746710000|2021-08-23 19:25:10|38.19|38.19|38.17|38.17|38.19|38.19|38.17|38.17|0
1629746720000|2021-08-23 19:25:20|38.23|38.23|38.21|38.21|38.23|38.23|38.21|38.21|0
1629746730000|2021-08-23 19:25:30|38.23|38.23|38.22|38.22|38.23|38.23|38.22|38.22|0
1629746740000|2021-08-23 19:25:40|38.31|38.31|38.33|38.33|38.33|38.33|38.31|38.31|0
1629746750000|2021-08-23 19:25:50|38.25|38.25|38.24|38.24|38.25|38.25|38.24|38.24|0
1629746760000|2021-08-23 19:26:00|38.27|38.27|38.27|38.27|38.27|38.27|38.27|38.27|0
1629746770000|2021-08-23 19:26:10|38.3|38.3|38.24|38.24|38.3|38.3|38.24|38.24|0
1629746780000|2021-08-23 19:26:20|38.32|38.32|38.26|38.26|38.32|38.32|38.26|38.26|0
1629746790000|2021-08-23 19:26:30|38.25|38.25|38.25|38.25|38.25|38.25|38.25|38.25|0
1629746800000|2021-08-23 19:26:40|38.29|38.29|38.32|38.32|38.32|38.32|38.29|38.29|0
1629746810000|2021-08-23 19:26:50|38.27|38.27|38.32|38.32|38.32|38.32|38.27|38.27|0
1629746820000|2021-08-23 19:27:00|38.35|38.35|38.38|38.38|38.38|38.38|38.35|38.35|0
1629746830000|2021-08-23 19:27:10|38.37|38.37|38.38|38.38|38.38|38.38|38.37|38.37|0
1629746840000|2021-08-23 19:27:20|38.37|38.37|38.32|38.32|38.37|38.37|38.32|38.32|0
1629746850000|2021-08-23 19:27:30|38.23|38.23|38.23|38.23|38.23|38.23|38.23|38.23|0
1629746860000|2021-08-23 19:27:40|38.28|38.28|38.27|38.27|38.28|38.28|38.27|38.27|0
1629746870000|2021-08-23 19:27:50|38.28|38.28|38.27|38.27|38.28|38.28|38.27|38.27|0
1629746880000|2021-08-23 19:28:00|38.33|38.33|38.36|38.36|38.36|38.36|38.33|38.33|0
1629746890000|2021-08-23 19:28:10|38.39|38.39|38.36|38.36|38.39|38.39|38.36|38.36|0
1629746910000|2021-08-23 19:28:30|38.4|38.4|38.37|38.37|38.4|38.4|38.37|38.37|0
1629746920000|2021-08-23 19:28:40|38.39|38.39|38.42|38.42|38.42|38.42|38.39|38.39|0
1629746930000|2021-08-23 19:28:50|38.43|38.43|38.43|38.43|38.43|38.43|38.43|38.43|0
1629746940000|2021-08-23 19:29:00|38.52|38.52|38.52|38.52|38.52|38.52|38.52|38.52|0
1629746950000|2021-08-23 19:29:10|38.49|38.49|38.5|38.5|38.5|38.5|38.49|38.49|0
1629746960000|2021-08-23 19:29:20|38.52|38.52|38.52|38.52|38.52|38.52|38.52|38.52|0
1629746970000|2021-08-23 19:29:30|38.48|38.48|38.5|38.5|38.5|38.5|38.48|38.48|0
1629746980000|2021-08-23 19:29:40|38.47|38.47|38.43|38.43|38.47|38.47|38.43|38.43|0
1629746990000|2021-08-23 19:29:50|38.38|38.38|38.43|38.43|38.43|38.43|38.38|38.38|0
1629747000000|2021-08-23 19:30:00|38.37|38.37|38.4|38.4|38.4|38.4|38.37|38.37|0
1629747010000|2021-08-23 19:30:10|38.37|38.37|38.32|38.32|38.37|38.37|38.32|38.32|0
1629747020000|2021-08-23 19:30:20|38.35|38.35|38.35|38.35|38.35|38.35|38.35|38.35|0
1629747030000|2021-08-23 19:30:30|38.36|38.36|38.39|38.39|38.39|38.39|38.36|38.36|0
1629747040000|2021-08-23 19:30:40|38.45|38.45|38.47|38.47|38.47|38.47|38.45|38.45|0
1629747050000|2021-08-23 19:30:50|38.45|38.45|38.48|38.48|38.48|38.48|38.45|38.45|0
1629747070000|2021-08-23 19:31:10|38.52|38.52|38.57|38.57|38.57|38.57|38.52|38.52|0
1629747080000|2021-08-23 19:31:20|38.51|38.51|38.55|38.55|38.55|38.55|38.51|38.51|0
1629747090000|2021-08-23 19:31:30|38.58|38.58|38.52|38.52|38.58|38.58|38.52|38.52|0
1629747110000|2021-08-23 19:31:50|38.49|38.49|38.52|38.52|38.52|38.52|38.49|38.49|0
1629747120000|2021-08-23 19:32:00|38.46|38.46|38.42|38.42|38.46|38.46|38.42|38.42|0
1629747130000|2021-08-23 19:32:10|38.44|38.44|38.47|38.47|38.47|38.47|38.44|38.44|0
1629747140000|2021-08-23 19:32:20|38.42|38.42|38.44|38.44|38.44|38.44|38.42|38.42|0
1629747150000|2021-08-23 19:32:30|38.47|38.47|38.44|38.44|38.47|38.47|38.44|38.44|0
1629747160000|2021-08-23 19:32:40|38.47|38.47|38.49|38.49|38.49|38.49|38.47|38.47|0
1629747170000|2021-08-23 19:32:50|38.5|38.5|38.49|38.49|38.5|38.5|38.49|38.49|0
1629747180000|2021-08-23 19:33:00|38.47|38.47|38.5|38.5|38.5|38.5|38.47|38.47|0
1629747190000|2021-08-23 19:33:10|38.51|38.51|38.51|38.51|38.51|38.51|38.51|38.51|0
1629747200000|2021-08-23 19:33:20|38.57|38.57|38.55|38.55|38.57|38.57|38.55|38.55|0
1629747220000|2021-08-23 19:33:40|38.56|38.56|38.56|38.56|38.56|38.56|38.56|38.56|0
1629747230000|2021-08-23 19:33:50|38.59|38.59|38.59|38.59|38.59|38.59|38.59|38.59|0
1629747240000|2021-08-23 19:34:00|38.62|38.62|38.64|38.64|38.64|38.64|38.62|38.62|0
1629747250000|2021-08-23 19:34:10|38.63|38.63|38.62|38.62|38.63|38.63|38.62|38.62|0
1629747260000|2021-08-23 19:34:20|38.61|38.61|38.58|38.58|38.61|38.61|38.58|38.58|0
1629747270000|2021-08-23 19:34:30|38.6|38.6|38.61|38.61|38.61|38.61|38.6|38.6|0
1629747280000|2021-08-23 19:34:40|38.62|38.62|38.6|38.6|38.62|38.62|38.6|38.6|0
1629747290000|2021-08-23 19:34:50|38.63|38.63|38.62|38.62|38.63|38.63|38.62|38.62|0
1629747300000|2021-08-23 19:35:00|38.63|38.63|38.63|38.63|38.63|38.63|38.63|38.63|0
1629747310000|2021-08-23 19:35:10|38.68|38.68|38.68|38.68|38.68|38.68|38.68|38.68|0
1629747320000|2021-08-23 19:35:20|38.74|38.74|38.75|38.75|38.75|38.75|38.74|38.74|0
1629747330000|2021-08-23 19:35:30|38.7|38.7|38.7|38.7|38.7|38.7|38.7|38.7|0
1629747340000|2021-08-23 19:35:40|38.71|38.71|38.69|38.69|38.71|38.71|38.69|38.69|0
1629747350000|2021-08-23 19:35:50|38.64|38.64|38.65|38.65|38.65|38.65|38.64|38.64|0
1629747360000|2021-08-23 19:36:00|38.69|38.69|38.71|38.71|38.71|38.71|38.69|38.69|0
1629747370000|2021-08-23 19:36:10|38.68|38.68|38.7|38.7|38.7|38.7|38.68|38.68|0
1629747380000|2021-08-23 19:36:20|38.69|38.69|38.69|38.69|38.69|38.69|38.69|38.69|0
1629747390000|2021-08-23 19:36:30|38.72|38.72|38.72|38.72|38.72|38.72|38.72|38.72|0
1629747400000|2021-08-23 19:36:40|38.74|38.74|38.77|38.77|38.77|38.77|38.74|38.74|0
1629747410000|2021-08-23 19:36:50|38.78|38.78|38.81|38.81|38.81|38.81|38.78|38.78|0
1629747420000|2021-08-23 19:37:00|38.77|38.77|38.77|38.77|38.77|38.77|38.77|38.77|0
1629747430000|2021-08-23 19:37:10|38.71|38.71|38.67|38.67|38.71|38.71|38.67|38.67|0
1629747440000|2021-08-23 19:37:20|38.69|38.69|38.72|38.72|38.72|38.72|38.69|38.69|0
1629747450000|2021-08-23 19:37:30|38.69|38.69|38.67|38.67|38.69|38.69|38.67|38.67|0
1629747460000|2021-08-23 19:37:40|38.65|38.65|38.59|38.59|38.65|38.65|38.59|38.59|0
1629747470000|2021-08-23 19:37:50|38.58|38.58|38.55|38.55|38.58|38.58|38.55|38.55|0
1629747480000|2021-08-23 19:38:00|38.52|38.52|38.6|38.6|38.6|38.6|38.52|38.52|0
1629747490000|2021-08-23 19:38:10|38.57|38.57|38.51|38.51|38.57|38.57|38.51|38.51|0
1629747500000|2021-08-23 19:38:20|38.55|38.55|38.5|38.5|38.55|38.55|38.5|38.5|0
1629747510000|2021-08-23 19:38:30|38.56|38.56|38.56|38.56|38.56|38.56|38.56|38.56|0
1629747520000|2021-08-23 19:38:40|38.57|38.57|38.56|38.56|38.57|38.57|38.56|38.56|0
1629747530000|2021-08-23 19:38:50|38.58|38.58|38.57|38.57|38.58|38.58|38.57|38.57|0
1629747540000|2021-08-23 19:39:00|38.61|38.61|38.66|38.66|38.66|38.66|38.61|38.61|0
1629747550000|2021-08-23 19:39:10|38.64|38.64|38.67|38.67|38.67|38.67|38.64|38.64|0
1629747560000|2021-08-23 19:39:20|38.69|38.69|38.64|38.64|38.69|38.69|38.64|38.64|0
1629747570000|2021-08-23 19:39:30|38.59|38.59|38.59|38.59|38.59|38.59|38.59|38.59|0
1629747580000|2021-08-23 19:39:40|38.52|38.52|38.52|38.52|38.52|38.52|38.52|38.52|0
1629747590000|2021-08-23 19:39:50|38.53|38.53|38.53|38.53|38.53|38.53|38.53|38.53|0
1629747600000|2021-08-23 19:40:00|38.47|38.47|38.48|38.48|38.48|38.48|38.47|38.47|0
1629747610000|2021-08-23 19:40:10|38.4|38.4|38.4|38.4|38.4|38.4|38.4|38.4|0
1629747620000|2021-08-23 19:40:20|38.36|38.36|38.36|38.36|38.36|38.36|38.36|38.36|0
1629747630000|2021-08-23 19:40:30|38.37|38.37|38.37|38.37|38.37|38.37|38.37|38.37|0
1629747640000|2021-08-23 19:40:40|38.39|38.39|38.39|38.39|38.39|38.39|38.39|38.39|0
1629747650000|2021-08-23 19:40:50|38.37|38.37|38.37|38.37|38.37|38.37|38.37|38.37|0
1629747660000|2021-08-23 19:41:00|38.35|38.35|38.36|38.36|38.36|38.36|38.35|38.35|0
1629747670000|2021-08-23 19:41:10|38.32|38.32|38.33|38.33|38.33|38.33|38.32|38.32|0
1629747680000|2021-08-23 19:41:20|38.31|38.31|38.32|38.32|38.32|38.32|38.31|38.31|0
1629747690000|2021-08-23 19:41:30|38.34|38.34|38.4|38.4|38.4|38.4|38.34|38.34|0
1629747700000|2021-08-23 19:41:40|38.34|38.34|38.35|38.35|38.35|38.35|38.34|38.34|0
1629747710000|2021-08-23 19:41:50|38.44|38.44|38.4|38.4|38.44|38.44|38.4|38.4|0
1629747720000|2021-08-23 19:42:00|38.44|38.44|38.4|38.4|38.44|38.44|38.4|38.4|0
1629747730000|2021-08-23 19:42:10|38.44|38.44|38.39|38.39|38.44|38.44|38.39|38.39|0
1629747740000|2021-08-23 19:42:20|38.36|38.36|38.39|38.39|38.39|38.39|38.36|38.36|0
1629747750000|2021-08-23 19:42:30|38.36|38.36|38.36|38.36|38.36|38.36|38.36|38.36|0
1629747760000|2021-08-23 19:42:40|38.4|38.4|38.52|38.52|38.52|38.52|38.4|38.4|0
1629747770000|2021-08-23 19:42:50|38.42|38.42|38.47|38.47|38.47|38.47|38.42|38.42|0
1629747780000|2021-08-23 19:43:00|38.48|38.48|38.47|38.47|38.48|38.48|38.47|38.47|0
1629747790000|2021-08-23 19:43:10|38.38|38.38|38.43|38.43|38.43|38.43|38.38|38.38|0
1629747800000|2021-08-23 19:43:20|38.33|38.33|38.33|38.33|38.33|38.33|38.33|38.33|0
1629747810000|2021-08-23 19:43:30|38.35|38.35|38.3|38.3|38.35|38.35|38.3|38.3|0
1629747820000|2021-08-23 19:43:40|38.32|38.32|38.25|38.25|38.32|38.32|38.25|38.25|0
1629747830000|2021-08-23 19:43:50|38.23|38.23|38.23|38.23|38.23|38.23|38.23|38.23|0
1629747840000|2021-08-23 19:44:00|38.25|38.25|38.23|38.23|38.25|38.25|38.23|38.23|0
1629747850000|2021-08-23 19:44:10|38.17|38.17|38.17|38.17|38.17|38.17|38.17|38.17|0
1629747860000|2021-08-23 19:44:20|38.16|38.16|38.12|38.12|38.16|38.16|38.12|38.12|0
1629747870000|2021-08-23 19:44:30|38.13|38.13|38.13|38.13|38.13|38.13|38.13|38.13|0
1629747880000|2021-08-23 19:44:40|38.15|38.15|38.15|38.15|38.15|38.15|38.15|38.15|0
1629747890000|2021-08-23 19:44:50|38.17|38.17|38.23|38.23|38.23|38.23|38.17|38.17|0
1629747900000|2021-08-23 19:45:00|38.22|38.22|38.22|38.22|38.22|38.22|38.22|38.22|0
1629747910000|2021-08-23 19:45:10|38.19|38.19|38.23|38.23|38.23|38.23|38.19|38.19|0
1629747920000|2021-08-23 19:45:20|38.3|38.3|38.27|38.27|38.3|38.3|38.27|38.27|0
1629747930000|2021-08-23 19:45:30|38.26|38.26|38.26|38.26|38.26|38.26|38.26|38.26|0
1629747940000|2021-08-23 19:45:40|38.27|38.27|38.25|38.25|38.27|38.27|38.25|38.25|0
1629747950000|2021-08-23 19:45:50|38.24|38.24|38.22|38.22|38.24|38.24|38.22|38.22|0
1629747960000|2021-08-23 19:46:00|38.23|38.23|38.23|38.23|38.23|38.23|38.23|38.23|0
1629747970000|2021-08-23 19:46:10|38.24|38.24|38.23|38.23|38.24|38.24|38.23|38.23|0
1629747980000|2021-08-23 19:46:20|38.32|38.32|38.34|38.34|38.34|38.34|38.32|38.32|0
1629747990000|2021-08-23 19:46:30|38.27|38.27|38.15|38.15|38.27|38.27|38.15|38.15|0
1629748000000|2021-08-23 19:46:40|38.22|38.22|38.2|38.2|38.22|38.22|38.2|38.2|0
1629748010000|2021-08-23 19:46:50|38.22|38.22|38.24|38.24|38.24|38.24|38.22|38.22|0
1629748020000|2021-08-23 19:47:00|38.22|38.22|38.22|38.22|38.22|38.22|38.22|38.22|0
1629748030000|2021-08-23 19:47:10|38.2|38.2|38.21|38.21|38.21|38.21|38.2|38.2|0
1629748040000|2021-08-23 19:47:20|38.2|38.2|38.18|38.18|38.2|38.2|38.18|38.18|0
1629748050000|2021-08-23 19:47:30|38.2|38.2|38.2|38.2|38.2|38.2|38.2|38.2|0
1629748060000|2021-08-23 19:47:40|38.22|38.22|38.18|38.18|38.22|38.22|38.18|38.18|0
1629748070000|2021-08-23 19:47:50|38.17|38.17|38.17|38.17|38.17|38.17|38.17|38.17|0
1629748090000|2021-08-23 19:48:10|38.16|38.16|38.19|38.19|38.19|38.19|38.16|38.16|0
1629748100000|2021-08-23 19:48:20|38.17|38.17|38.21|38.21|38.21|38.21|38.17|38.17|0
1629748110000|2021-08-23 19:48:30|38.18|38.18|38.16|38.16|38.18|38.18|38.16|38.16|0
1629748120000|2021-08-23 19:48:40|38.15|38.15|38.15|38.15|38.15|38.15|38.15|38.15|0
1629748130000|2021-08-23 19:48:50|38.14|38.14|38.14|38.14|38.14|38.14|38.14|38.14|0
1629748140000|2021-08-23 19:49:00|38.12|38.12|38.12|38.12|38.12|38.12|38.12|38.12|0
1629748150000|2021-08-23 19:49:10|38.17|38.17|38.17|38.17|38.17|38.17|38.17|38.17|0
1629748160000|2021-08-23 19:49:20|38.12|38.12|38.12|38.12|38.12|38.12|38.12|38.12|0
1629748170000|2021-08-23 19:49:30|38.15|38.15|38.12|38.12|38.15|38.15|38.12|38.12|0
1629748180000|2021-08-23 19:49:40|38.17|38.17|38.17|38.17|38.17|38.17|38.17|38.17|0
1629748200000|2021-08-23 19:50:00|38.18|38.18|38.17|38.17|38.18|38.18|38.17|38.17|0
1629748210000|2021-08-23 19:50:10|38.15|38.15|38.17|38.17|38.17|38.17|38.15|38.15|0
1629748220000|2021-08-23 19:50:20|38.14|38.14|38.11|38.11|38.14|38.14|38.11|38.11|0
1629748230000|2021-08-23 19:50:30|38.14|38.14|38.11|38.11|38.14|38.14|38.11|38.11|0
1629748250000|2021-08-23 19:50:50|38.12|38.12|38.12|38.12|38.12|38.12|38.12|38.12|0
1629748260000|2021-08-23 19:51:00|38.09|38.09|38.09|38.09|38.09|38.09|38.09|38.09|0
1629748270000|2021-08-23 19:51:10|38.07|38.07|38.05|38.05|38.07|38.07|38.05|38.05|0
1629748280000|2021-08-23 19:51:20|38.02|38.02|38.04|38.04|38.04|38.04|38.02|38.02|0
1629748290000|2021-08-23 19:51:30|38.03|38.03|38.04|38.04|38.04|38.04|38.03|38.03|0
1629748300000|2021-08-23 19:51:40|38.01|38.01|38.03|38.03|38.03|38.03|38.01|38.01|0
1629748310000|2021-08-23 19:51:50|38.02|38.02|38.02|38.02|38.02|38.02|38.02|38.02|0
1629748320000|2021-08-23 19:52:00|37.98|37.98|37.98|37.98|37.98|37.98|37.98|37.98|0
1629748330000|2021-08-23 19:52:10|37.91|37.91|37.95|37.95|37.95|37.95|37.91|37.91|0
1629748340000|2021-08-23 19:52:20|37.92|37.92|37.91|37.91|37.92|37.92|37.91|37.91|0
1629748350000|2021-08-23 19:52:30|37.86|37.86|37.87|37.87|37.87|37.87|37.86|37.86|0
1629748360000|2021-08-23 19:52:40|37.81|37.81|37.77|37.77|37.81|37.81|37.77|37.77|0
1629748370000|2021-08-23 19:52:50|37.81|37.81|37.84|37.84|37.84|37.84|37.81|37.81|0
1629748380000|2021-08-23 19:53:00|37.81|37.81|37.82|37.82|37.82|37.82|37.81|37.81|0
1629748390000|2021-08-23 19:53:10|37.79|37.79|37.79|37.79|37.79|37.79|37.79|37.79|0
1629748400000|2021-08-23 19:53:20|37.77|37.77|37.77|37.77|37.77|37.77|37.77|37.77|0
1629748410000|2021-08-23 19:53:30|37.76|37.76|37.73|37.73|37.76|37.76|37.73|37.73|0
1629748420000|2021-08-23 19:53:40|37.71|37.71|37.71|37.71|37.71|37.71|37.71|37.71|0
1629748430000|2021-08-23 19:53:50|37.73|37.73|37.76|37.76|37.76|37.76|37.73|37.73|0
1629748440000|2021-08-23 19:54:00|37.74|37.74|37.73|37.73|37.74|37.74|37.73|37.73|0
1629748450000|2021-08-23 19:54:10|37.72|37.72|37.69|37.69|37.72|37.72|37.69|37.69|0
1629748460000|2021-08-23 19:54:20|37.71|37.71|37.71|37.71|37.71|37.71|37.71|37.71|0
1629748470000|2021-08-23 19:54:30|37.85|37.85|37.79|37.79|37.85|37.85|37.79|37.79|0
1629748480000|2021-08-23 19:54:40|37.8|37.8|37.76|37.76|37.8|37.8|37.76|37.76|0
1629748490000|2021-08-23 19:54:50|37.8|37.8|37.76|37.76|37.8|37.8|37.76|37.76|0
1629748500000|2021-08-23 19:55:00|37.74|37.74|37.74|37.74|37.74|37.74|37.74|37.74|0
1629748510000|2021-08-23 19:55:10|37.75|37.75|37.79|37.79|37.79|37.79|37.75|37.75|0
1629748520000|2021-08-23 19:55:20|37.8|37.8|37.83|37.83|37.83|37.83|37.8|37.8|0
1629748530000|2021-08-23 19:55:30|37.74|37.74|37.76|37.76|37.76|37.76|37.74|37.74|0
1629748540000|2021-08-23 19:55:40|37.75|37.75|37.75|37.75|37.75|37.75|37.75|37.75|0
1629748550000|2021-08-23 19:55:50|37.71|37.71|37.71|37.71|37.71|37.71|37.71|37.71|0
1629748560000|2021-08-23 19:56:00|37.7|37.7|37.66|37.66|37.7|37.7|37.66|37.66|0
1629748570000|2021-08-23 19:56:10|37.71|37.71|37.77|37.77|37.77|37.77|37.71|37.71|0
1629748580000|2021-08-23 19:56:20|37.74|37.74|37.77|37.77|37.77|37.77|37.74|37.74|0
1629748590000|2021-08-23 19:56:30|37.74|37.74|37.73|37.73|37.74|37.74|37.73|37.73|0
1629748600000|2021-08-23 19:56:40|37.76|37.76|37.76|37.76|37.76|37.76|37.76|37.76|0
1629748610000|2021-08-23 19:56:50|37.75|37.75|37.71|37.71|37.75|37.75|37.71|37.71|0
1629748620000|2021-08-23 19:57:00|37.72|37.72|37.72|37.72|37.72|37.72|37.72|37.72|0
1629748630000|2021-08-23 19:57:10|37.73|37.73|37.74|37.74|37.74|37.74|37.73|37.73|0
1629748640000|2021-08-23 19:57:20|37.77|37.77|37.77|37.77|37.77|37.77|37.77|37.77|0
1629748650000|2021-08-23 19:57:30|37.79|37.79|37.81|37.81|37.81|37.81|37.79|37.79|0
1629748670000|2021-08-23 19:57:50|37.79|37.79|37.79|37.79|37.79|37.79|37.79|37.79|0
1629748680000|2021-08-23 19:58:00|37.76|37.76|37.76|37.76|37.76|37.76|37.76|37.76|0
1629748690000|2021-08-23 19:58:10|37.74|37.74|37.76|37.76|37.76|37.76|37.74|37.74|0
1629748700000|2021-08-23 19:58:20|37.73|37.73|37.73|37.73|37.73|37.73|37.73|37.73|0
1629748710000|2021-08-23 19:58:30|37.72|37.72|37.73|37.73|37.73|37.73|37.72|37.72|0
1629748720000|2021-08-23 19:58:40|37.74|37.74|37.73|37.73|37.74|37.74|37.73|37.73|0
1629748730000|2021-08-23 19:58:50|37.72|37.72|37.71|37.71|37.72|37.72|37.71|37.71|0
1629748740000|2021-08-23 19:59:00|37.72|37.72|37.72|37.72|37.72|37.72|37.72|37.72|0
1629748750000|2021-08-23 19:59:10|37.73|37.73|37.75|37.75|37.75|37.75|37.73|37.73|0
1629748760000|2021-08-23 19:59:20|37.76|37.76|37.74|37.74|37.76|37.76|37.74|37.74|0
1629748770000|2021-08-23 19:59:30|37.58|37.58|37.59|37.59|37.59|37.59|37.58|37.58|0
1629748780000|2021-08-23 19:59:40|37.65|37.65|37.71|37.71|37.71|37.71|37.65|37.65|0
1629748790000|2021-08-23 19:59:50|37.75|37.75|37.78|37.78|37.78|37.78|37.75|37.75|0
1629748800000|2021-08-23 20:00:00|37.84|37.84|37.85|37.85|37.85|37.85|37.84|37.84|0
1629811800000|2021-08-24 13:30:00|38.81|38.81|38.81|38.81|38.81|38.81|38.81|38.81|0
1629811810000|2021-08-24 13:30:10|38.82|38.82|38.85|38.85|38.85|38.85|38.82|38.82|0
1629811820000|2021-08-24 13:30:20|38.79|38.79|38.68|38.68|38.79|38.79|38.68|38.68|0
1629811830000|2021-08-24 13:30:30|38.63|38.63|38.63|38.63|38.63|38.63|38.63|38.63|0
1629811840000|2021-08-24 13:30:40|38.61|38.61|38.52|38.52|38.61|38.61|38.52|38.52|0
1629811850000|2021-08-24 13:30:50|38.53|38.53|38.53|38.53|38.53|38.53|38.53|38.53|0
1629811860000|2021-08-24 13:31:00|38.59|38.59|38.59|38.59|38.59|38.59|38.59|38.59|0
1629811870000|2021-08-24 13:31:10|38.52|38.52|38.6|38.6|38.6|38.6|38.52|38.52|0
1629811880000|2021-08-24 13:31:20|38.63|38.63|38.77|38.77|38.77|38.77|38.63|38.63|0
1629811890000|2021-08-24 13:31:30|38.74|38.74|38.88|38.88|38.88|38.88|38.74|38.74|0
1629811900000|2021-08-24 13:31:40|39.05|39.05|38.98|38.98|39.05|39.05|38.98|38.98|0
1629811910000|2021-08-24 13:31:50|38.99|38.99|38.99|38.99|38.99|38.99|38.99|38.99|0
1629811920000|2021-08-24 13:32:00|38.97|38.97|39.02|39.02|39.02|39.02|38.97|38.97|0
1629811930000|2021-08-24 13:32:10|38.98|38.98|39.02|39.02|39.02|39.02|38.98|38.98|0
1629811940000|2021-08-24 13:32:20|38.98|38.98|39.01|39.01|39.01|39.01|38.98|38.98|0
1629811960000|2021-08-24 13:32:40|39.14|39.14|39.18|39.18|39.18|39.18|39.14|39.14|0
1629811970000|2021-08-24 13:32:50|39.17|39.17|39.18|39.18|39.18|39.18|39.17|39.17|0
1629811980000|2021-08-24 13:33:00|39.24|39.24|39.25|39.25|39.25|39.25|39.24|39.24|0
1629811990000|2021-08-24 13:33:10|39.23|39.23|39.27|39.27|39.27|39.27|39.23|39.23|0
1629812000000|2021-08-24 13:33:20|39.42|39.42|39.45|39.45|39.45|39.45|39.42|39.42|0
1629812010000|2021-08-24 13:33:30|39.54|39.54|39.62|39.62|39.62|39.62|39.54|39.54|0
1629812020000|2021-08-24 13:33:40|39.59|39.59|39.57|39.57|39.59|39.59|39.57|39.57|0
1629812030000|2021-08-24 13:33:50|39.62|39.62|39.64|39.64|39.64|39.64|39.62|39.62|0
1629812040000|2021-08-24 13:34:00|39.55|39.55|39.49|39.49|39.55|39.55|39.49|39.49|0
1629812050000|2021-08-24 13:34:10|39.35|39.35|39.44|39.44|39.44|39.44|39.35|39.35|0
1629812060000|2021-08-24 13:34:20|39.39|39.39|39.23|39.23|39.39|39.39|39.23|39.23|0
1629812070000|2021-08-24 13:34:30|39.2|39.2|39.32|39.32|39.32|39.32|39.2|39.2|0
1629812080000|2021-08-24 13:34:40|39.44|39.44|39.34|39.34|39.44|39.44|39.34|39.34|0
1629812090000|2021-08-24 13:34:50|39.4|39.4|39.36|39.36|39.4|39.4|39.36|39.36|0
1629812100000|2021-08-24 13:35:00|39.33|39.33|39.31|39.31|39.33|39.33|39.31|39.31|0
1629812110000|2021-08-24 13:35:10|39.29|39.29|39.32|39.32|39.32|39.32|39.29|39.29|0
1629812120000|2021-08-24 13:35:20|39.3|39.3|39.28|39.28|39.3|39.3|39.28|39.28|0
1629812130000|2021-08-24 13:35:30|39.31|39.31|39.29|39.29|39.31|39.31|39.29|39.29|0
1629812140000|2021-08-24 13:35:40|39.38|39.38|39.39|39.39|39.39|39.39|39.38|39.38|0
1629812150000|2021-08-24 13:35:50|39.34|39.34|39.33|39.33|39.34|39.34|39.33|39.33|0
1629812160000|2021-08-24 13:36:00|39.39|39.39|39.42|39.42|39.42|39.42|39.39|39.39|0
1629812170000|2021-08-24 13:36:10|39.43|39.43|39.42|39.42|39.43|39.43|39.42|39.42|0
1629812180000|2021-08-24 13:36:20|39.36|39.36|39.34|39.34|39.36|39.36|39.34|39.34|0
1629812190000|2021-08-24 13:36:30|38.99|38.99|39.21|39.21|39.21|39.21|38.99|38.99|0
1629812200000|2021-08-24 13:36:40|39.33|39.33|39.4|39.4|39.4|39.4|39.33|39.33|0
1629812210000|2021-08-24 13:36:50|39.29|39.29|39.35|39.35|39.35|39.35|39.29|39.29|0
1629812220000|2021-08-24 13:37:00|39.34|39.34|39.42|39.42|39.42|39.42|39.34|39.34|0
1629812230000|2021-08-24 13:37:10|39.39|39.39|39.42|39.42|39.42|39.42|39.39|39.39|0
1629812240000|2021-08-24 13:37:20|39.46|39.46|39.46|39.46|39.46|39.46|39.46|39.46|0
1629812250000|2021-08-24 13:37:30|39.33|39.33|39.37|39.37|39.37|39.37|39.33|39.33|0
1629812260000|2021-08-24 13:37:40|39.41|39.41|39.37|39.37|39.41|39.41|39.37|39.37|0
1629812270000|2021-08-24 13:37:50|39.42|39.42|39.46|39.46|39.46|39.46|39.42|39.42|0
1629812280000|2021-08-24 13:38:00|39.47|39.47|39.41|39.41|39.47|39.47|39.41|39.41|0
1629812290000|2021-08-24 13:38:10|39.44|39.44|39.43|39.43|39.44|39.44|39.43|39.43|0
1629812300000|2021-08-24 13:38:20|39.45|39.45|39.47|39.47|39.47|39.47|39.45|39.45|0
1629812310000|2021-08-24 13:38:30|39.44|39.44|39.49|39.49|39.49|39.49|39.44|39.44|0
1629812320000|2021-08-24 13:38:40|39.48|39.48|39.46|39.46|39.48|39.48|39.46|39.46|0
1629812330000|2021-08-24 13:38:50|39.36|39.36|39.39|39.39|39.39|39.39|39.36|39.36|0
1629812340000|2021-08-24 13:39:00|39.4|39.4|39.41|39.41|39.41|39.41|39.4|39.4|0
1629812350000|2021-08-24 13:39:10|39.39|39.39|39.37|39.37|39.39|39.39|39.37|39.37|0
1629812360000|2021-08-24 13:39:20|39.4|39.4|39.36|39.36|39.4|39.4|39.36|39.36|0
1629812370000|2021-08-24 13:39:30|39.08|39.08|38.97|38.97|39.08|39.08|38.97|38.97|0
1629812380000|2021-08-24 13:39:40|38.96|38.96|38.9|38.9|38.96|38.96|38.9|38.9|0
1629812390000|2021-08-24 13:39:50|38.87|38.87|38.88|38.88|38.88|38.88|38.87|38.87|0
1629812400000|2021-08-24 13:40:00|38.96|38.96|39.06|39.06|39.06|39.06|38.96|38.96|0
1629812410000|2021-08-24 13:40:10|39.03|39.03|39.09|39.09|39.09|39.09|39.03|39.03|0
1629812420000|2021-08-24 13:40:20|39.03|39.03|38.94|38.94|39.03|39.03|38.94|38.94|0
1629812430000|2021-08-24 13:40:30|39.03|39.03|39.03|39.03|39.03|39.03|39.03|39.03|0
1629812440000|2021-08-24 13:40:40|38.98|38.98|39.03|39.03|39.03|39.03|38.98|38.98|0
1629812450000|2021-08-24 13:40:50|38.98|38.98|38.99|38.99|38.99|38.99|38.98|38.98|0
1629812460000|2021-08-24 13:41:00|38.94|38.94|38.87|38.87|38.94|38.94|38.87|38.87|0
1629812470000|2021-08-24 13:41:10|38.93|38.93|38.93|38.93|38.93|38.93|38.93|38.93|0
1629812480000|2021-08-24 13:41:20|38.91|38.91|38.7|38.7|38.91|38.91|38.7|38.7|0
1629812490000|2021-08-24 13:41:30|38.69|38.69|38.74|38.74|38.74|38.74|38.69|38.69|0
1629812500000|2021-08-24 13:41:40|38.72|38.72|38.7|38.7|38.72|38.72|38.7|38.7|0
1629812510000|2021-08-24 13:41:50|38.52|38.52|38.52|38.52|38.52|38.52|38.52|38.52|0
1629812520000|2021-08-24 13:42:00|38.82|38.82|38.82|38.82|38.82|38.82|38.82|38.82|0
1629812530000|2021-08-24 13:42:10|38.83|38.83|38.9|38.9|38.9|38.9|38.83|38.83|0
1629812540000|2021-08-24 13:42:20|38.87|38.87|38.87|38.87|38.87|38.87|38.87|38.87|0
1629812550000|2021-08-24 13:42:30|38.9|38.9|38.98|38.98|38.98|38.98|38.9|38.9|0
1629812560000|2021-08-24 13:42:40|38.99|38.99|38.99|38.99|38.99|38.99|38.99|38.99|0
1629812570000|2021-08-24 13:42:50|38.88|38.88|38.93|38.93|38.93|38.93|38.88|38.88|0
1629812580000|2021-08-24 13:43:00|38.97|38.97|39.07|39.07|39.07|39.07|38.97|38.97|0
1629812590000|2021-08-24 13:43:10|39.21|39.21|39.17|39.17|39.21|39.21|39.17|39.17|0
1629812600000|2021-08-24 13:43:20|39.18|39.18|39.18|39.18|39.18|39.18|39.18|39.18|0
1629812610000|2021-08-24 13:43:30|39.08|39.08|38.98|38.98|39.08|39.08|38.98|38.98|0
1629812620000|2021-08-24 13:43:40|39.01|39.01|39.04|39.04|39.04|39.04|39.01|39.01|0
1629812630000|2021-08-24 13:43:50|38.98|38.98|38.97|38.97|38.98|38.98|38.97|38.97|0
1629812640000|2021-08-24 13:44:00|38.94|38.94|39.03|39.03|39.03|39.03|38.94|38.94|0
1629812650000|2021-08-24 13:44:10|38.94|38.94|38.98|38.98|38.98|38.98|38.94|38.94|0
1629812660000|2021-08-24 13:44:20|38.96|38.96|38.96|38.96|38.96|38.96|38.96|38.96|0
1629812670000|2021-08-24 13:44:30|39.03|39.03|39.05|39.05|39.05|39.05|39.03|39.03|0
1629812680000|2021-08-24 13:44:40|39.07|39.07|39.07|39.07|39.07|39.07|39.07|39.07|0
1629812690000|2021-08-24 13:44:50|39.02|39.02|39.1|39.1|39.1|39.1|39.02|39.02|0
1629812700000|2021-08-24 13:45:00|39|39|39.03|39.03|39.03|39.03|39|39|0
1629812710000|2021-08-24 13:45:10|38.99|38.99|38.99|38.99|38.99|38.99|38.99|38.99|0
1629812720000|2021-08-24 13:45:20|39.03|39.03|39.07|39.07|39.07|39.07|39.03|39.03|0
1629812730000|2021-08-24 13:45:30|39.03|39.03|38.95|38.95|39.03|39.03|38.95|38.95|0
1629812740000|2021-08-24 13:45:40|38.98|38.98|38.98|38.98|38.98|38.98|38.98|38.98|0
1629812750000|2021-08-24 13:45:50|38.96|38.96|38.96|38.96|38.96|38.96|38.96|38.96|0
1629812760000|2021-08-24 13:46:00|38.97|38.97|38.96|38.96|38.97|38.97|38.96|38.96|0
1629812770000|2021-08-24 13:46:10|38.94|38.94|38.98|38.98|38.98|38.98|38.94|38.94|0
1629812780000|2021-08-24 13:46:20|38.95|38.95|38.94|38.94|38.95|38.95|38.94|38.94|0
1629812790000|2021-08-24 13:46:30|38.99|38.99|39.01|39.01|39.01|39.01|38.99|38.99|0
1629812810000|2021-08-24 13:46:50|39.06|39.06|38.98|38.98|39.06|39.06|38.98|38.98|0
1629812820000|2021-08-24 13:47:00|39.07|39.07|39.07|39.07|39.07|39.07|39.07|39.07|0
1629812830000|2021-08-24 13:47:10|39.01|39.01|39.05|39.05|39.05|39.05|39.01|39.01|0
1629812840000|2021-08-24 13:47:20|38.94|38.94|38.94|38.94|38.94|38.94|38.94|38.94|0
1629812850000|2021-08-24 13:47:30|38.98|38.98|38.92|38.92|38.98|38.98|38.92|38.92|0
1629812860000|2021-08-24 13:47:40|38.86|38.86|38.78|38.78|38.86|38.86|38.78|38.78|0
1629812870000|2021-08-24 13:47:50|38.73|38.73|38.73|38.73|38.73|38.73|38.73|38.73|0
1629812880000|2021-08-24 13:48:00|38.79|38.79|38.87|38.87|38.87|38.87|38.79|38.79|0
1629812890000|2021-08-24 13:48:10|38.82|38.82|38.86|38.86|38.86|38.86|38.82|38.82|0
1629812900000|2021-08-24 13:48:20|38.87|38.87|38.87|38.87|38.87|38.87|38.87|38.87|0
1629812910000|2021-08-24 13:48:30|38.88|38.88|38.88|38.88|38.88|38.88|38.88|38.88|0
1629812920000|2021-08-24 13:48:40|38.84|38.84|38.84|38.84|38.84|38.84|38.84|38.84|0
1629812930000|2021-08-24 13:48:50|38.85|38.85|38.84|38.84|38.85|38.85|38.84|38.84|0
1629812940000|2021-08-24 13:49:00|38.91|38.91|38.88|38.88|38.91|38.91|38.88|38.88|0
1629812950000|2021-08-24 13:49:10|38.92|38.92|38.79|38.79|38.92|38.92|38.79|38.79|0
1629812960000|2021-08-24 13:49:20|38.83|38.83|38.83|38.83|38.83|38.83|38.83|38.83|0
1629812970000|2021-08-24 13:49:30|38.82|38.82|38.78|38.78|38.82|38.82|38.78|38.78|0
1629812980000|2021-08-24 13:49:40|38.73|38.73|38.71|38.71|38.73|38.73|38.71|38.71|0
1629812990000|2021-08-24 13:49:50|38.78|38.78|38.78|38.78|38.78|38.78|38.78|38.78|0
1629813000000|2021-08-24 13:50:00|38.79|38.79|38.83|38.83|38.83|38.83|38.79|38.79|0
1629813010000|2021-08-24 13:50:10|38.86|38.86|38.86|38.86|38.86|38.86|38.86|38.86|0
1629813020000|2021-08-24 13:50:20|38.83|38.83|38.83|38.83|38.83|38.83|38.83|38.83|0
1629813030000|2021-08-24 13:50:30|38.89|38.89|38.87|38.87|38.89|38.89|38.87|38.87|0
1629813040000|2021-08-24 13:50:40|38.9|38.9|38.94|38.94|38.94|38.94|38.9|38.9|0
1629813050000|2021-08-24 13:50:50|38.97|38.97|38.95|38.95|38.97|38.97|38.95|38.95|0
1629813060000|2021-08-24 13:51:00|39|39|39.01|39.01|39.01|39.01|39|39|0
1629813070000|2021-08-24 13:51:10|38.98|38.98|38.96|38.96|38.98|38.98|38.96|38.96|0
1629813080000|2021-08-24 13:51:20|38.94|38.94|38.98|38.98|38.98|38.98|38.94|38.94|0
1629813090000|2021-08-24 13:51:30|39.01|39.01|39.01|39.01|39.01|39.01|39.01|39.01|0
1629813100000|2021-08-24 13:51:40|38.98|38.98|39.1|39.1|39.1|39.1|38.98|38.98|0
1629813110000|2021-08-24 13:51:50|39.04|39.04|39.04|39.04|39.04|39.04|39.04|39.04|0
1629813120000|2021-08-24 13:52:00|39.08|39.08|39.07|39.07|39.08|39.08|39.07|39.07|0
1629813130000|2021-08-24 13:52:10|39.04|39.04|39.06|39.06|39.06|39.06|39.04|39.04|0
1629813140000|2021-08-24 13:52:20|39.07|39.07|39.07|39.07|39.07|39.07|39.07|39.07|0
1629813150000|2021-08-24 13:52:30|39.11|39.11|39.11|39.11|39.11|39.11|39.11|39.11|0
1629813160000|2021-08-24 13:52:40|39.19|39.19|39.22|39.22|39.22|39.22|39.19|39.19|0
1629813170000|2021-08-24 13:52:50|39.23|39.23|39.32|39.32|39.32|39.32|39.23|39.23|0
1629813180000|2021-08-24 13:53:00|39.21|39.21|39.25|39.25|39.25|39.25|39.21|39.21|0
1629813190000|2021-08-24 13:53:10|39.26|39.26|39.2|39.2|39.26|39.26|39.2|39.2|0
1629813200000|2021-08-24 13:53:20|39.19|39.19|39.24|39.24|39.24|39.24|39.19|39.19|0
1629813210000|2021-08-24 13:53:30|39.14|39.14|39.13|39.13|39.14|39.14|39.13|39.13|0
1629813220000|2021-08-24 13:53:40|39.24|39.24|39.21|39.21|39.24|39.24|39.21|39.21|0
1629813230000|2021-08-24 13:53:50|39.23|39.23|39.23|39.23|39.23|39.23|39.23|39.23|0
1629813240000|2021-08-24 13:54:00|39.21|39.21|39.23|39.23|39.23|39.23|39.21|39.21|0
1629813250000|2021-08-24 13:54:10|39.17|39.17|39.16|39.16|39.17|39.17|39.16|39.16|0
1629813260000|2021-08-24 13:54:20|39.14|39.14|39.12|39.12|39.14|39.14|39.12|39.12|0
1629813270000|2021-08-24 13:54:30|39.11|39.11|39.17|39.17|39.17|39.17|39.11|39.11|0
1629813280000|2021-08-24 13:54:40|39.18|39.18|39.18|39.18|39.18|39.18|39.18|39.18|0
1629813290000|2021-08-24 13:54:50|39.21|39.21|39.19|39.19|39.21|39.21|39.19|39.19|0
1629813300000|2021-08-24 13:55:00|39.14|39.14|39.17|39.17|39.17|39.17|39.14|39.14|0
1629813310000|2021-08-24 13:55:10|39.15|39.15|39.15|39.15|39.15|39.15|39.15|39.15|0
1629813320000|2021-08-24 13:55:20|39.21|39.21|39.24|39.24|39.24|39.24|39.21|39.21|0
1629813330000|2021-08-24 13:55:30|39.28|39.28|39.31|39.31|39.31|39.31|39.28|39.28|0
1629813340000|2021-08-24 13:55:40|39.34|39.34|39.36|39.36|39.36|39.36|39.34|39.34|0
1629813350000|2021-08-24 13:55:50|39.39|39.39|39.39|39.39|39.39|39.39|39.39|39.39|0
1629813360000|2021-08-24 13:56:00|39.36|39.36|39.33|39.33|39.36|39.36|39.33|39.33|0
1629813370000|2021-08-24 13:56:10|39.34|39.34|39.3|39.3|39.34|39.34|39.3|39.3|0
1629813380000|2021-08-24 13:56:20|39.33|39.33|39.3|39.3|39.33|39.33|39.3|39.3|0
1629813390000|2021-08-24 13:56:30|39.31|39.31|39.35|39.35|39.35|39.35|39.31|39.31|0
1629813400000|2021-08-24 13:56:40|39.33|39.33|39.34|39.34|39.34|39.34|39.33|39.33|0
1629813420000|2021-08-24 13:57:00|39.36|39.36|39.36|39.36|39.36|39.36|39.36|39.36|0
1629813430000|2021-08-24 13:57:10|39.33|39.33|39.45|39.45|39.45|39.45|39.33|39.33|0
1629813440000|2021-08-24 13:57:20|39.49|39.49|39.5|39.5|39.5|39.5|39.49|39.49|0
1629813450000|2021-08-24 13:57:30|39.51|39.51|39.52|39.52|39.52|39.52|39.51|39.51|0
1629813460000|2021-08-24 13:57:40|39.59|39.59|39.59|39.59|39.59|39.59|39.59|39.59|0
1629813470000|2021-08-24 13:57:50|39.67|39.67|39.72|39.72|39.72|39.72|39.67|39.67|0
1629813480000|2021-08-24 13:58:00|39.69|39.69|39.61|39.61|39.69|39.69|39.61|39.61|0
1629813490000|2021-08-24 13:58:10|39.54|39.54|39.54|39.54|39.54|39.54|39.54|39.54|0
1629813500000|2021-08-24 13:58:20|39.57|39.57|39.53|39.53|39.57|39.57|39.53|39.53|0
1629813510000|2021-08-24 13:58:30|39.42|39.42|39.43|39.43|39.43|39.43|39.42|39.42|0
1629813520000|2021-08-24 13:58:40|39.39|39.39|39.47|39.47|39.47|39.47|39.39|39.39|0
1629813530000|2021-08-24 13:58:50|39.46|39.46|39.44|39.44|39.46|39.46|39.44|39.44|0
1629813540000|2021-08-24 13:59:00|39.54|39.54|39.49|39.49|39.54|39.54|39.49|39.49|0
1629813550000|2021-08-24 13:59:10|39.54|39.54|39.58|39.58|39.58|39.58|39.54|39.54|0
1629813560000|2021-08-24 13:59:20|39.64|39.64|39.64|39.64|39.64|39.64|39.64|39.64|0
1629813570000|2021-08-24 13:59:30|39.56|39.56|39.56|39.56|39.56|39.56|39.56|39.56|0
1629813580000|2021-08-24 13:59:40|39.49|39.49|39.54|39.54|39.54|39.54|39.49|39.49|0
1629813590000|2021-08-24 13:59:50|39.52|39.52|39.59|39.59|39.59|39.59|39.52|39.52|0
1629813600000|2021-08-24 14:00:00|39.47|39.47|39.61|39.61|39.61|39.61|39.47|39.47|0
1629813610000|2021-08-24 14:00:10|39.64|39.64|39.6|39.6|39.64|39.64|39.6|39.6|0
1629813620000|2021-08-24 14:00:20|39.62|39.62|39.61|39.61|39.62|39.62|39.61|39.61|0
1629813630000|2021-08-24 14:00:30|39.65|39.65|39.65|39.65|39.65|39.65|39.65|39.65|0
1629813640000|2021-08-24 14:00:40|39.66|39.66|39.69|39.69|39.69|39.69|39.66|39.66|0
1629813650000|2021-08-24 14:00:50|39.66|39.66|39.68|39.68|39.68|39.68|39.66|39.66|0
1629813660000|2021-08-24 14:01:00|39.7|39.7|39.7|39.7|39.7|39.7|39.7|39.7|0
1629813670000|2021-08-24 14:01:10|39.75|39.75|39.76|39.76|39.76|39.76|39.75|39.75|0
1629813680000|2021-08-24 14:01:20|39.74|39.74|39.73|39.73|39.74|39.74|39.73|39.73|0
1629813690000|2021-08-24 14:01:30|39.8|39.8|39.79|39.79|39.8|39.8|39.79|39.79|0
1629813700000|2021-08-24 14:01:40|39.84|39.84|39.84|39.84|39.84|39.84|39.84|39.84|0
1629813710000|2021-08-24 14:01:50|39.93|39.93|39.94|39.94|39.94|39.94|39.93|39.93|0
1629813720000|2021-08-24 14:02:00|39.88|39.88|39.85|39.85|39.88|39.88|39.85|39.85|0
1629813730000|2021-08-24 14:02:10|39.83|39.83|39.8|39.8|39.83|39.83|39.8|39.8|0
1629813740000|2021-08-24 14:02:20|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|0
1629813750000|2021-08-24 14:02:30|39.74|39.74|39.79|39.79|39.79|39.79|39.74|39.74|0
1629813760000|2021-08-24 14:02:40|39.78|39.78|39.74|39.74|39.78|39.78|39.74|39.74|0
1629813770000|2021-08-24 14:02:50|39.8|39.8|39.74|39.74|39.8|39.8|39.74|39.74|0
1629813780000|2021-08-24 14:03:00|39.69|39.69|39.76|39.76|39.76|39.76|39.69|39.69|0
1629813790000|2021-08-24 14:03:10|39.71|39.71|39.7|39.7|39.71|39.71|39.7|39.7|0
1629813800000|2021-08-24 14:03:20|39.72|39.72|39.53|39.53|39.72|39.72|39.53|39.53|0
1629813810000|2021-08-24 14:03:30|39.52|39.52|39.55|39.55|39.55|39.55|39.52|39.52|0
1629813820000|2021-08-24 14:03:40|39.68|39.68|39.63|39.63|39.68|39.68|39.63|39.63|0
1629813830000|2021-08-24 14:03:50|39.62|39.62|39.57|39.57|39.62|39.62|39.57|39.57|0
1629813840000|2021-08-24 14:04:00|39.63|39.63|39.59|39.59|39.63|39.63|39.59|39.59|0
1629813850000|2021-08-24 14:04:10|39.49|39.49|39.49|39.49|39.49|39.49|39.49|39.49|0
1629813860000|2021-08-24 14:04:20|39.44|39.44|39.42|39.42|39.44|39.44|39.42|39.42|0
1629813870000|2021-08-24 14:04:30|39.4|39.4|39.39|39.39|39.4|39.4|39.39|39.39|0
1629813880000|2021-08-24 14:04:40|39.44|39.44|39.47|39.47|39.47|39.47|39.44|39.44|0
1629813890000|2021-08-24 14:04:50|39.44|39.44|39.44|39.44|39.44|39.44|39.44|39.44|0
1629813900000|2021-08-24 14:05:00|39.37|39.37|39.3|39.3|39.37|39.37|39.3|39.3|0
1629813910000|2021-08-24 14:05:10|39.13|39.13|39.13|39.13|39.13|39.13|39.13|39.13|0
1629813920000|2021-08-24 14:05:20|39.3|39.3|39.31|39.31|39.31|39.31|39.3|39.3|0
1629813930000|2021-08-24 14:05:30|39.19|39.19|39.27|39.27|39.27|39.27|39.19|39.19|0
1629813940000|2021-08-24 14:05:40|39.32|39.32|39.29|39.29|39.32|39.32|39.29|39.29|0
1629813950000|2021-08-24 14:05:50|39.3|39.3|39.19|39.19|39.3|39.3|39.19|39.19|0
1629813960000|2021-08-24 14:06:00|39.28|39.28|39.24|39.24|39.28|39.28|39.24|39.24|0
1629813980000|2021-08-24 14:06:20|39.26|39.26|39.22|39.22|39.26|39.26|39.22|39.22|0
1629813990000|2021-08-24 14:06:30|39.23|39.23|39.28|39.28|39.28|39.28|39.23|39.23|0
1629814000000|2021-08-24 14:06:40|39.29|39.29|39.34|39.34|39.34|39.34|39.29|39.29|0
1629814010000|2021-08-24 14:06:50|39.37|39.37|39.45|39.45|39.45|39.45|39.37|39.37|0
1629814020000|2021-08-24 14:07:00|39.47|39.47|39.49|39.49|39.49|39.49|39.47|39.47|0
1629814030000|2021-08-24 14:07:10|39.48|39.48|39.48|39.48|39.48|39.48|39.48|39.48|0
1629814040000|2021-08-24 14:07:20|39.49|39.49|39.49|39.49|39.49|39.49|39.49|39.49|0
1629814050000|2021-08-24 14:07:30|39.52|39.52|39.53|39.53|39.53|39.53|39.52|39.52|0
1629814060000|2021-08-24 14:07:40|39.46|39.46|39.44|39.44|39.46|39.46|39.44|39.44|0
1629814070000|2021-08-24 14:07:50|39.43|39.43|39.47|39.47|39.47|39.47|39.43|39.43|0
1629814080000|2021-08-24 14:08:00|39.52|39.52|39.53|39.53|39.53|39.53|39.52|39.52|0
1629814090000|2021-08-24 14:08:10|39.59|39.59|39.59|39.59|39.59|39.59|39.59|39.59|0
1629814110000|2021-08-24 14:08:30|39.55|39.55|39.54|39.54|39.55|39.55|39.54|39.54|0
1629814120000|2021-08-24 14:08:40|39.55|39.55|39.53|39.53|39.55|39.55|39.53|39.53|0
1629814130000|2021-08-24 14:08:50|39.52|39.52|39.52|39.52|39.52|39.52|39.52|39.52|0
1629814140000|2021-08-24 14:09:00|39.53|39.53|39.54|39.54|39.54|39.54|39.53|39.53|0
1629814150000|2021-08-24 14:09:10|39.57|39.57|39.55|39.55|39.57|39.57|39.55|39.55|0
1629814160000|2021-08-24 14:09:20|39.54|39.54|39.56|39.56|39.56|39.56|39.54|39.54|0
1629814170000|2021-08-24 14:09:30|39.57|39.57|39.57|39.57|39.57|39.57|39.57|39.57|0
1629814180000|2021-08-24 14:09:40|39.59|39.59|39.59|39.59|39.59|39.59|39.59|39.59|0
1629814190000|2021-08-24 14:09:50|39.65|39.65|39.65|39.65|39.65|39.65|39.65|39.65|0
1629814200000|2021-08-24 14:10:00|39.64|39.64|39.64|39.64|39.64|39.64|39.64|39.64|0
1629814210000|2021-08-24 14:10:10|39.54|39.54|39.53|39.53|39.54|39.54|39.53|39.53|0
1629814220000|2021-08-24 14:10:20|39.51|39.51|39.5|39.5|39.51|39.51|39.5|39.5|0
1629814230000|2021-08-24 14:10:30|39.49|39.49|39.52|39.52|39.52|39.52|39.49|39.49|0
1629814240000|2021-08-24 14:10:40|39.55|39.55|39.44|39.44|39.55|39.55|39.44|39.44|0
1629814250000|2021-08-24 14:10:50|39.48|39.48|39.4|39.4|39.48|39.48|39.4|39.4|0
1629814260000|2021-08-24 14:11:00|39.45|39.45|39.45|39.45|39.45|39.45|39.45|39.45|0
1629814270000|2021-08-24 14:11:10|39.44|39.44|39.44|39.44|39.44|39.44|39.44|39.44|0
1629814280000|2021-08-24 14:11:20|39.48|39.48|39.46|39.46|39.48|39.48|39.46|39.46|0
1629814290000|2021-08-24 14:11:30|39.41|39.41|39.48|39.48|39.48|39.48|39.41|39.41|0
1629814300000|2021-08-24 14:11:40|39.53|39.53|39.49|39.49|39.53|39.53|39.49|39.49|0
1629814310000|2021-08-24 14:11:50|39.55|39.55|39.53|39.53|39.55|39.55|39.53|39.53|0
1629814320000|2021-08-24 14:12:00|39.52|39.52|39.52|39.52|39.52|39.52|39.52|39.52|0
1629814330000|2021-08-24 14:12:10|39.53|39.53|39.53|39.53|39.53|39.53|39.53|39.53|0
1629814340000|2021-08-24 14:12:20|39.51|39.51|39.53|39.53|39.53|39.53|39.51|39.51|0
1629814360000|2021-08-24 14:12:40|39.52|39.52|39.51|39.51|39.52|39.52|39.51|39.51|0
1629814370000|2021-08-24 14:12:50|39.54|39.54|39.49|39.49|39.54|39.54|39.49|39.49|0
1629814380000|2021-08-24 14:13:00|39.53|39.53|39.54|39.54|39.54|39.54|39.53|39.53|0
1629814390000|2021-08-24 14:13:10|39.56|39.56|39.52|39.52|39.56|39.56|39.52|39.52|0
1629814400000|2021-08-24 14:13:20|39.53|39.53|39.53|39.53|39.53|39.53|39.53|39.53|0
1629814410000|2021-08-24 14:13:30|39.52|39.52|39.57|39.57|39.57|39.57|39.52|39.52|0
1629814420000|2021-08-24 14:13:40|39.54|39.54|39.55|39.55|39.55|39.55|39.54|39.54|0
1629814430000|2021-08-24 14:13:50|39.57|39.57|39.6|39.6|39.6|39.6|39.57|39.57|0
1629814440000|2021-08-24 14:14:00|39.57|39.57|39.57|39.57|39.57|39.57|39.57|39.57|0
1629814450000|2021-08-24 14:14:10|39.59|39.59|39.6|39.6|39.6|39.6|39.59|39.59|0
1629814460000|2021-08-24 14:14:20|39.58|39.58|39.58|39.58|39.58|39.58|39.58|39.58|0
1629814470000|2021-08-24 14:14:30|39.54|39.54|39.61|39.61|39.61|39.61|39.54|39.54|0
1629814480000|2021-08-24 14:14:40|39.55|39.55|39.58|39.58|39.58|39.58|39.55|39.55|0
1629814490000|2021-08-24 14:14:50|39.59|39.59|39.59|39.59|39.59|39.59|39.59|39.59|0
1629814500000|2021-08-24 14:15:00|39.6|39.6|39.57|39.57|39.6|39.6|39.57|39.57|0
1629814510000|2021-08-24 14:15:10|39.58|39.58|39.59|39.59|39.59|39.59|39.58|39.58|0
1629814520000|2021-08-24 14:15:20|39.63|39.63|39.61|39.61|39.63|39.63|39.61|39.61|0
1629814530000|2021-08-24 14:15:30|39.64|39.64|39.68|39.68|39.68|39.68|39.64|39.64|0
1629814540000|2021-08-24 14:15:40|39.62|39.62|39.68|39.68|39.68|39.68|39.62|39.62|0
1629814550000|2021-08-24 14:15:50|39.69|39.69|39.7|39.7|39.7|39.7|39.69|39.69|0
1629814560000|2021-08-24 14:16:00|39.78|39.78|39.78|39.78|39.78|39.78|39.78|39.78|0
1629814570000|2021-08-24 14:16:10|39.77|39.77|39.7|39.7|39.77|39.77|39.7|39.7|0
1629814580000|2021-08-24 14:16:20|39.65|39.65|39.7|39.7|39.7|39.7|39.65|39.65|0
1629814590000|2021-08-24 14:16:30|39.72|39.72|39.72|39.72|39.72|39.72|39.72|39.72|0
1629814600000|2021-08-24 14:16:40|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|0
1629814610000|2021-08-24 14:16:50|39.79|39.79|39.8|39.8|39.8|39.8|39.79|39.79|0
1629814620000|2021-08-24 14:17:00|39.85|39.85|39.84|39.84|39.85|39.85|39.84|39.84|0
1629814630000|2021-08-24 14:17:10|39.83|39.83|39.8|39.8|39.83|39.83|39.8|39.8|0
1629814640000|2021-08-24 14:17:20|39.79|39.79|39.85|39.85|39.85|39.85|39.79|39.79|0
1629814650000|2021-08-24 14:17:30|39.83|39.83|39.83|39.83|39.83|39.83|39.83|39.83|0
1629814660000|2021-08-24 14:17:40|39.9|39.9|39.87|39.87|39.9|39.9|39.87|39.87|0
1629814670000|2021-08-24 14:17:50|39.9|39.9|39.9|39.9|39.9|39.9|39.9|39.9|0
1629814680000|2021-08-24 14:18:00|39.94|39.94|39.95|39.95|39.95|39.95|39.94|39.94|0
1629814690000|2021-08-24 14:18:10|39.94|39.94|39.93|39.93|39.94|39.94|39.93|39.93|0
1629814700000|2021-08-24 14:18:20|39.9|39.9|39.92|39.92|39.92|39.92|39.9|39.9|0
1629814710000|2021-08-24 14:18:30|39.9|39.9|39.89|39.89|39.9|39.9|39.89|39.89|0
1629814720000|2021-08-24 14:18:40|39.93|39.93|39.9|39.9|39.93|39.93|39.9|39.9|0
1629814730000|2021-08-24 14:18:50|39.96|39.96|39.92|39.92|39.96|39.96|39.92|39.92|0
1629814740000|2021-08-24 14:19:00|39.93|39.93|40|40|40|40|39.93|39.93|0
1629814750000|2021-08-24 14:19:10|40.03|40.03|39.96|39.96|40.03|40.03|39.96|39.96|0
1629814760000|2021-08-24 14:19:20|39.97|39.97|39.96|39.96|39.97|39.97|39.96|39.96|0
1629814770000|2021-08-24 14:19:30|39.99|39.99|40.01|40.01|40.01|40.01|39.99|39.99|0
1629814780000|2021-08-24 14:19:40|39.96|39.96|39.97|39.97|39.97|39.97|39.96|39.96|0
1629814790000|2021-08-24 14:19:50|39.99|39.99|39.92|39.92|39.99|39.99|39.92|39.92|0
1629814800000|2021-08-24 14:20:00|39.89|39.89|39.99|39.99|39.99|39.99|39.89|39.89|0
1629814810000|2021-08-24 14:20:10|39.94|39.94|39.93|39.93|39.94|39.94|39.93|39.93|0
1629814820000|2021-08-24 14:20:20|39.95|39.95|39.96|39.96|39.96|39.96|39.95|39.95|0
1629814830000|2021-08-24 14:20:30|39.91|39.91|39.91|39.91|39.91|39.91|39.91|39.91|0
1629814840000|2021-08-24 14:20:40|39.92|39.92|39.91|39.91|39.92|39.92|39.91|39.91|0
1629814850000|2021-08-24 14:20:50|39.87|39.87|39.88|39.88|39.88|39.88|39.87|39.87|0
1629814860000|2021-08-24 14:21:00|39.86|39.86|39.82|39.82|39.86|39.86|39.82|39.82|0
1629814870000|2021-08-24 14:21:10|39.79|39.79|39.82|39.82|39.82|39.82|39.79|39.79|0
1629814880000|2021-08-24 14:21:20|39.79|39.79|39.81|39.81|39.81|39.81|39.79|39.79|0
1629814890000|2021-08-24 14:21:30|39.71|39.71|39.74|39.74|39.74|39.74|39.71|39.71|0
1629814900000|2021-08-24 14:21:40|39.79|39.79|39.78|39.78|39.79|39.79|39.78|39.78|0
1629814910000|2021-08-24 14:21:50|39.73|39.73|39.8|39.8|39.8|39.8|39.73|39.73|0
1629814920000|2021-08-24 14:22:00|39.84|39.84|39.81|39.81|39.84|39.84|39.81|39.81|0
1629814930000|2021-08-24 14:22:10|39.78|39.78|39.78|39.78|39.78|39.78|39.78|39.78|0
1629814940000|2021-08-24 14:22:20|39.82|39.82|39.81|39.81|39.82|39.82|39.81|39.81|0
1629814950000|2021-08-24 14:22:30|39.83|39.83|39.78|39.78|39.83|39.83|39.78|39.78|0
1629814960000|2021-08-24 14:22:40|39.8|39.8|39.78|39.78|39.8|39.8|39.78|39.78|0
1629814970000|2021-08-24 14:22:50|39.74|39.74|39.8|39.8|39.8|39.8|39.74|39.74|0
1629814980000|2021-08-24 14:23:00|39.79|39.79|39.78|39.78|39.79|39.79|39.78|39.78|0
1629814990000|2021-08-24 14:23:10|39.72|39.72|39.76|39.76|39.76|39.76|39.72|39.72|0
1629815000000|2021-08-24 14:23:20|39.69|39.69|39.67|39.67|39.69|39.69|39.67|39.67|0
1629815010000|2021-08-24 14:23:30|39.69|39.69|39.73|39.73|39.73|39.73|39.69|39.69|0
1629815020000|2021-08-24 14:23:40|39.68|39.68|39.66|39.66|39.68|39.68|39.66|39.66|0
1629815030000|2021-08-24 14:23:50|39.65|39.65|39.64|39.64|39.65|39.65|39.64|39.64|0
1629815040000|2021-08-24 14:24:00|39.68|39.68|39.65|39.65|39.68|39.68|39.65|39.65|0
1629815050000|2021-08-24 14:24:10|39.66|39.66|39.66|39.66|39.66|39.66|39.66|39.66|0
1629815060000|2021-08-24 14:24:20|39.69|39.69|39.69|39.69|39.69|39.69|39.69|39.69|0
1629815070000|2021-08-24 14:24:30|39.65|39.65|39.68|39.68|39.68|39.68|39.65|39.65|0
1629815080000|2021-08-24 14:24:40|39.72|39.72|39.66|39.66|39.72|39.72|39.66|39.66|0
1629815090000|2021-08-24 14:24:50|39.7|39.7|39.74|39.74|39.74|39.74|39.7|39.7|0
1629815100000|2021-08-24 14:25:00|39.71|39.71|39.74|39.74|39.74|39.74|39.71|39.71|0
1629815110000|2021-08-24 14:25:10|39.8|39.8|39.8|39.8|39.8|39.8|39.8|39.8|0
1629815120000|2021-08-24 14:25:20|39.82|39.82|39.81|39.81|39.82|39.82|39.81|39.81|0
1629815130000|2021-08-24 14:25:30|39.86|39.86|39.95|39.95|39.95|39.95|39.86|39.86|0
1629815140000|2021-08-24 14:25:40|39.88|39.88|39.91|39.91|39.91|39.91|39.88|39.88|0
1629815150000|2021-08-24 14:25:50|39.87|39.87|39.93|39.93|39.93|39.93|39.87|39.87|0
1629815160000|2021-08-24 14:26:00|39.92|39.92|39.9|39.9|39.92|39.92|39.9|39.9|0
1629815170000|2021-08-24 14:26:10|39.89|39.89|39.85|39.85|39.89|39.89|39.85|39.85|0
1629815180000|2021-08-24 14:26:20|39.88|39.88|39.86|39.86|39.88|39.88|39.86|39.86|0
1629815190000|2021-08-24 14:26:30|39.82|39.82|39.79|39.79|39.82|39.82|39.79|39.79|0
1629815200000|2021-08-24 14:26:40|39.81|39.81|39.75|39.75|39.81|39.81|39.75|39.75|0
1629815210000|2021-08-24 14:26:50|39.73|39.73|39.76|39.76|39.76|39.76|39.73|39.73|0
1629815230000|2021-08-24 14:27:10|39.86|39.86|39.82|39.82|39.86|39.86|39.82|39.82|0
1629815240000|2021-08-24 14:27:20|39.9|39.9|39.82|39.82|39.9|39.9|39.82|39.82|0
1629815250000|2021-08-24 14:27:30|39.86|39.86|39.86|39.86|39.86|39.86|39.86|39.86|0
1629815260000|2021-08-24 14:27:40|39.82|39.82|39.82|39.82|39.82|39.82|39.82|39.82|0
1629815270000|2021-08-24 14:27:50|39.9|39.9|39.85|39.85|39.9|39.9|39.85|39.85|0
1629815280000|2021-08-24 14:28:00|39.83|39.83|39.88|39.88|39.88|39.88|39.83|39.83|0
1629815290000|2021-08-24 14:28:10|39.89|39.89|39.86|39.86|39.89|39.89|39.86|39.86|0
1629815300000|2021-08-24 14:28:20|39.87|39.87|39.9|39.9|39.9|39.9|39.87|39.87|0
1629815310000|2021-08-24 14:28:30|39.91|39.91|39.94|39.94|39.94|39.94|39.91|39.91|0
1629815320000|2021-08-24 14:28:40|39.89|39.89|39.92|39.92|39.92|39.92|39.89|39.89|0
1629815330000|2021-08-24 14:28:50|39.89|39.89|39.93|39.93|39.93|39.93|39.89|39.89|0
1629815340000|2021-08-24 14:29:00|39.94|39.94|39.94|39.94|39.94|39.94|39.94|39.94|0
1629815350000|2021-08-24 14:29:10|39.96|39.96|40|40|40|40|39.96|39.96|0
1629815360000|2021-08-24 14:29:20|40.01|40.01|40|40|40.01|40.01|40|40|0
1629815370000|2021-08-24 14:29:30|40.05|40.05|40.1|40.1|40.1|40.1|40.05|40.05|0
1629815380000|2021-08-24 14:29:40|40.04|40.04|40.06|40.06|40.06|40.06|40.04|40.04|0
1629815390000|2021-08-24 14:29:50|40.08|40.08|40.09|40.09|40.09|40.09|40.08|40.08|0
1629815400000|2021-08-24 14:30:00|40.02|40.02|40.04|40.04|40.04|40.04|40.02|40.02|0
1629815410000|2021-08-24 14:30:10|39.99|39.99|40.02|40.02|40.02|40.02|39.99|39.99|0
1629815420000|2021-08-24 14:30:20|40.03|40.03|40|40|40.03|40.03|40|40|0
1629815430000|2021-08-24 14:30:30|39.99|39.99|39.99|39.99|39.99|39.99|39.99|39.99|0
1629815440000|2021-08-24 14:30:40|40.01|40.01|40.02|40.02|40.02|40.02|40.01|40.01|0
1629815450000|2021-08-24 14:30:50|40.07|40.07|40.05|40.05|40.07|40.07|40.05|40.05|0
1629815460000|2021-08-24 14:31:00|40.03|40.03|40.03|40.03|40.03|40.03|40.03|40.03|0
1629815470000|2021-08-24 14:31:10|40.06|40.06|40.06|40.06|40.06|40.06|40.06|40.06|0
1629815480000|2021-08-24 14:31:20|40.04|40.04|40|40|40.04|40.04|40|40|0
1629815490000|2021-08-24 14:31:30|40.03|40.03|40.03|40.03|40.03|40.03|40.03|40.03|0
1629815500000|2021-08-24 14:31:40|40.04|40.04|40.04|40.04|40.04|40.04|40.04|40.04|0
1629815510000|2021-08-24 14:31:50|40|40|40.04|40.04|40.04|40.04|40|40|0
1629815520000|2021-08-24 14:32:00|40.03|40.03|40.03|40.03|40.03|40.03|40.03|40.03|0
1629815530000|2021-08-24 14:32:10|40.04|40.04|40.02|40.02|40.04|40.04|40.02|40.02|0
1629815540000|2021-08-24 14:32:20|40|40|40.02|40.02|40.02|40.02|40|40|0
1629815550000|2021-08-24 14:32:30|40.07|40.07|40.05|40.05|40.07|40.07|40.05|40.05|0
1629815560000|2021-08-24 14:32:40|40.09|40.09|40.19|40.19|40.19|40.19|40.09|40.09|0
1629815570000|2021-08-24 14:32:50|40.25|40.25|40.3|40.3|40.3|40.3|40.25|40.25|0
1629815580000|2021-08-24 14:33:00|40.29|40.29|40.34|40.34|40.34|40.34|40.29|40.29|0
1629815590000|2021-08-24 14:33:10|40.33|40.33|40.33|40.33|40.33|40.33|40.33|40.33|0
1629815600000|2021-08-24 14:33:20|40.36|40.36|40.36|40.36|40.36|40.36|40.36|40.36|0
1629815610000|2021-08-24 14:33:30|40.28|40.28|40.26|40.26|40.28|40.28|40.26|40.26|0
1629815620000|2021-08-24 14:33:40|40.35|40.35|40.34|40.34|40.35|40.35|40.34|40.34|0
1629815630000|2021-08-24 14:33:50|40.35|40.35|40.35|40.35|40.35|40.35|40.35|40.35|0
1629815640000|2021-08-24 14:34:00|40.4|40.4|40.42|40.42|40.42|40.42|40.4|40.4|0
1629815650000|2021-08-24 14:34:10|40.45|40.45|40.45|40.45|40.45|40.45|40.45|40.45|0
1629815660000|2021-08-24 14:34:20|40.41|40.41|40.36|40.36|40.41|40.41|40.36|40.36|0
1629815670000|2021-08-24 14:34:30|40.32|40.32|40.32|40.32|40.32|40.32|40.32|40.32|0
1629815680000|2021-08-24 14:34:40|40.38|40.38|40.39|40.39|40.39|40.39|40.38|40.38|0
1629815690000|2021-08-24 14:34:50|40.37|40.37|40.41|40.41|40.41|40.41|40.37|40.37|0
1629815700000|2021-08-24 14:35:00|40.36|40.36|40.36|40.36|40.36|40.36|40.36|40.36|0
1629815710000|2021-08-24 14:35:10|40.34|40.34|40.34|40.34|40.34|40.34|40.34|40.34|0
1629815720000|2021-08-24 14:35:20|40.41|40.41|40.44|40.44|40.44|40.44|40.41|40.41|0
1629815730000|2021-08-24 14:35:30|40.41|40.41|40.42|40.42|40.42|40.42|40.41|40.41|0
1629815740000|2021-08-24 14:35:40|40.45|40.45|40.48|40.48|40.48|40.48|40.45|40.45|0
1629815750000|2021-08-24 14:35:50|40.53|40.53|40.57|40.57|40.57|40.57|40.53|40.53|0
1629815760000|2021-08-24 14:36:00|40.53|40.53|40.53|40.53|40.53|40.53|40.53|40.53|0
1629815770000|2021-08-24 14:36:10|40.61|40.61|40.66|40.66|40.66|40.66|40.61|40.61|0
1629815780000|2021-08-24 14:36:20|40.68|40.68|40.68|40.68|40.68|40.68|40.68|40.68|0
1629815790000|2021-08-24 14:36:30|40.75|40.75|40.66|40.66|40.75|40.75|40.66|40.66|0
1629815800000|2021-08-24 14:36:40|40.65|40.65|40.58|40.58|40.65|40.65|40.58|40.58|0
1629815810000|2021-08-24 14:36:50|40.66|40.66|40.63|40.63|40.66|40.66|40.63|40.63|0
1629815820000|2021-08-24 14:37:00|40.61|40.61|40.64|40.64|40.64|40.64|40.61|40.61|0
1629815830000|2021-08-24 14:37:10|40.52|40.52|40.53|40.53|40.53|40.53|40.52|40.52|0
1629815840000|2021-08-24 14:37:20|40.52|40.52|40.49|40.49|40.52|40.52|40.49|40.49|0
1629815850000|2021-08-24 14:37:30|40.52|40.52|40.5|40.5|40.52|40.52|40.5|40.5|0
1629815860000|2021-08-24 14:37:40|40.48|40.48|40.47|40.47|40.48|40.48|40.47|40.47|0
1629815870000|2021-08-24 14:37:50|40.49|40.49|40.49|40.49|40.49|40.49|40.49|40.49|0
1629815880000|2021-08-24 14:38:00|40.61|40.61|40.61|40.61|40.61|40.61|40.61|40.61|0
1629815890000|2021-08-24 14:38:10|40.6|40.6|40.61|40.61|40.61|40.61|40.6|40.6|0
1629815900000|2021-08-24 14:38:20|40.6|40.6|40.66|40.66|40.66|40.66|40.6|40.6|0
1629815910000|2021-08-24 14:38:30|40.71|40.71|40.74|40.74|40.74|40.74|40.71|40.71|0
1629815920000|2021-08-24 14:38:40|40.85|40.85|40.84|40.84|40.85|40.85|40.84|40.84|0
1629815930000|2021-08-24 14:38:50|40.83|40.83|40.86|40.86|40.86|40.86|40.83|40.83|0
1629815940000|2021-08-24 14:39:00|40.78|40.78|40.78|40.78|40.78|40.78|40.78|40.78|0
1629815950000|2021-08-24 14:39:10|40.76|40.76|40.78|40.78|40.78|40.78|40.76|40.76|0
1629815960000|2021-08-24 14:39:20|40.83|40.83|40.85|40.85|40.85|40.85|40.83|40.83|0
1629815970000|2021-08-24 14:39:30|40.88|40.88|40.88|40.88|40.88|40.88|40.88|40.88|0
1629815980000|2021-08-24 14:39:40|40.94|40.94|40.91|40.91|40.94|40.94|40.91|40.91|0
1629815990000|2021-08-24 14:39:50|40.89|40.89|40.86|40.86|40.89|40.89|40.86|40.86|0
1629816000000|2021-08-24 14:40:00|40.81|40.81|40.85|40.85|40.85|40.85|40.81|40.81|0
1629816010000|2021-08-24 14:40:10|40.84|40.84|40.9|40.9|40.9|40.9|40.84|40.84|0
1629816020000|2021-08-24 14:40:20|40.87|40.87|40.81|40.81|40.87|40.87|40.81|40.81|0
1629816030000|2021-08-24 14:40:30|40.76|40.76|40.79|40.79|40.79|40.79|40.76|40.76|0
1629816040000|2021-08-24 14:40:40|40.75|40.75|40.74|40.74|40.75|40.75|40.74|40.74|0
1629816050000|2021-08-24 14:40:50|40.67|40.67|40.66|40.66|40.67|40.67|40.66|40.66|0
1629816060000|2021-08-24 14:41:00|40.6|40.6|40.6|40.6|40.6|40.6|40.6|40.6|0
1629816070000|2021-08-24 14:41:10|40.61|40.61|40.64|40.64|40.64|40.64|40.61|40.61|0
1629816080000|2021-08-24 14:41:20|40.66|40.66|40.69|40.69|40.69|40.69|40.66|40.66|0
1629816090000|2021-08-24 14:41:30|40.66|40.66|40.68|40.68|40.68|40.68|40.66|40.66|0
1629816100000|2021-08-24 14:41:40|40.66|40.66|40.66|40.66|40.66|40.66|40.66|40.66|0
1629816110000|2021-08-24 14:41:50|40.68|40.68|40.66|40.66|40.68|40.68|40.66|40.66|0
1629816120000|2021-08-24 14:42:00|40.68|40.68|40.77|40.77|40.77|40.77|40.68|40.68|0
1629816130000|2021-08-24 14:42:10|40.79|40.79|40.83|40.83|40.83|40.83|40.79|40.79|0
1629816140000|2021-08-24 14:42:20|40.82|40.82|40.82|40.82|40.82|40.82|40.82|40.82|0
1629816150000|2021-08-24 14:42:30|40.78|40.78|40.85|40.85|40.85|40.85|40.78|40.78|0
1629816160000|2021-08-24 14:42:40|40.84|40.84|40.85|40.85|40.85|40.85|40.84|40.84|0
1629816170000|2021-08-24 14:42:50|40.88|40.88|40.85|40.85|40.88|40.88|40.85|40.85|0
1629816180000|2021-08-24 14:43:00|40.81|40.81|40.77|40.77|40.81|40.81|40.77|40.77|0
1629816190000|2021-08-24 14:43:10|40.68|40.68|40.68|40.68|40.68|40.68|40.68|40.68|0
1629816200000|2021-08-24 14:43:20|40.7|40.7|40.71|40.71|40.71|40.71|40.7|40.7|0
1629816210000|2021-08-24 14:43:30|40.69|40.69|40.7|40.7|40.7|40.7|40.69|40.69|0
1629816220000|2021-08-24 14:43:40|40.66|40.66|40.66|40.66|40.66|40.66|40.66|40.66|0
1629816230000|2021-08-24 14:43:50|40.51|40.51|40.45|40.45|40.51|40.51|40.45|40.45|0
1629816240000|2021-08-24 14:44:00|40.46|40.46|40.46|40.46|40.46|40.46|40.46|40.46|0
1629816250000|2021-08-24 14:44:10|40.23|40.23|40.27|40.27|40.27|40.27|40.23|40.23|0
1629816260000|2021-08-24 14:44:20|40.25|40.25|40.36|40.36|40.36|40.36|40.25|40.25|0
1629816270000|2021-08-24 14:44:30|40.32|40.32|40.22|40.22|40.32|40.32|40.22|40.22|0
1629816280000|2021-08-24 14:44:40|40.28|40.28|40.28|40.28|40.28|40.28|40.28|40.28|0
1629816290000|2021-08-24 14:44:50|40.26|40.26|40.33|40.33|40.33|40.33|40.26|40.26|0
1629816300000|2021-08-24 14:45:00|40.28|40.28|40.28|40.28|40.28|40.28|40.28|40.28|0
1629816310000|2021-08-24 14:45:10|40.3|40.3|40.3|40.3|40.3|40.3|40.3|40.3|0
1629816320000|2021-08-24 14:45:20|40.37|40.37|40.42|40.42|40.42|40.42|40.37|40.37|0
1629816330000|2021-08-24 14:45:30|40.41|40.41|40.44|40.44|40.44|40.44|40.41|40.41|0
1629816340000|2021-08-24 14:45:40|40.45|40.45|40.31|40.31|40.45|40.45|40.31|40.31|0
1629816350000|2021-08-24 14:45:50|40.39|40.39|40.41|40.41|40.41|40.41|40.39|40.39|0
1629816360000|2021-08-24 14:46:00|40.35|40.35|40.37|40.37|40.37|40.37|40.35|40.35|0
1629816370000|2021-08-24 14:46:10|40.41|40.41|40.36|40.36|40.41|40.41|40.36|40.36|0
1629816380000|2021-08-24 14:46:20|40.41|40.41|40.44|40.44|40.44|40.44|40.41|40.41|0
1629816390000|2021-08-24 14:46:30|40.46|40.46|40.46|40.46|40.46|40.46|40.46|40.46|0
1629816400000|2021-08-24 14:46:40|40.48|40.48|40.48|40.48|40.48|40.48|40.48|40.48|0
1629816410000|2021-08-24 14:46:50|40.45|40.45|40.41|40.41|40.45|40.45|40.41|40.41|0
1629816420000|2021-08-24 14:47:00|40.33|40.33|40.3|40.3|40.33|40.33|40.3|40.3|0
1629816430000|2021-08-24 14:47:10|40.33|40.33|40.23|40.23|40.33|40.33|40.23|40.23|0
1629816440000|2021-08-24 14:47:20|40.28|40.28|40.27|40.27|40.28|40.28|40.27|40.27|0
1629816450000|2021-08-24 14:47:30|40.31|40.31|40.29|40.29|40.31|40.31|40.29|40.29|0
1629816460000|2021-08-24 14:47:40|40.19|40.19|40.24|40.24|40.24|40.24|40.19|40.19|0
1629816470000|2021-08-24 14:47:50|40.18|40.18|40.21|40.21|40.21|40.21|40.18|40.18|0
1629816480000|2021-08-24 14:48:00|40.17|40.17|40.14|40.14|40.17|40.17|40.14|40.14|0
1629816490000|2021-08-24 14:48:10|40.16|40.16|40.17|40.17|40.17|40.17|40.16|40.16|0
1629816500000|2021-08-24 14:48:20|40.16|40.16|40.18|40.18|40.18|40.18|40.16|40.16|0
1629816510000|2021-08-24 14:48:30|40.2|40.2|40.19|40.19|40.2|40.2|40.19|40.19|0
1629816520000|2021-08-24 14:48:40|40.16|40.16|40.07|40.07|40.16|40.16|40.07|40.07|0
1629816530000|2021-08-24 14:48:50|40.1|40.1|40.1|40.1|40.1|40.1|40.1|40.1|0
1629816540000|2021-08-24 14:49:00|40.05|40.05|40.08|40.08|40.08|40.08|40.05|40.05|0
1629816550000|2021-08-24 14:49:10|40.1|40.1|40.08|40.08|40.1|40.1|40.08|40.08|0
1629816560000|2021-08-24 14:49:20|40.11|40.11|40.01|40.01|40.11|40.11|40.01|40.01|0
1629816570000|2021-08-24 14:49:30|40.05|40.05|40.01|40.01|40.05|40.05|40.01|40.01|0
1629816580000|2021-08-24 14:49:40|39.96|39.96|39.95|39.95|39.96|39.96|39.95|39.95|0
1629816590000|2021-08-24 14:49:50|40|40|40|40|40|40|40|40|0
1629816600000|2021-08-24 14:50:00|39.97|39.97|39.97|39.97|39.97|39.97|39.97|39.97|0
1629816610000|2021-08-24 14:50:10|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1629816620000|2021-08-24 14:50:20|39.92|39.92|39.92|39.92|39.92|39.92|39.92|39.92|0
1629816630000|2021-08-24 14:50:30|39.97|39.97|39.98|39.98|39.98|39.98|39.97|39.97|0
1629816640000|2021-08-24 14:50:40|40.02|40.02|40.05|40.05|40.05|40.05|40.02|40.02|0
1629816650000|2021-08-24 14:50:50|40.06|40.06|40.06|40.06|40.06|40.06|40.06|40.06|0
1629816660000|2021-08-24 14:51:00|40.09|40.09|40.08|40.08|40.09|40.09|40.08|40.08|0
1629816670000|2021-08-24 14:51:10|40.06|40.06|40.08|40.08|40.08|40.08|40.06|40.06|0
1629816680000|2021-08-24 14:51:20|40.16|40.16|40.16|40.16|40.16|40.16|40.16|40.16|0
1629816690000|2021-08-24 14:51:30|40.11|40.11|40.11|40.11|40.11|40.11|40.11|40.11|0
1629816700000|2021-08-24 14:51:40|40.15|40.15|40.09|40.09|40.15|40.15|40.09|40.09|0
1629816710000|2021-08-24 14:51:50|40.11|40.11|40.1|40.1|40.11|40.11|40.1|40.1|0
1629816720000|2021-08-24 14:52:00|40.09|40.09|40.09|40.09|40.09|40.09|40.09|40.09|0
1629816730000|2021-08-24 14:52:10|40.06|40.06|40.09|40.09|40.09|40.09|40.06|40.06|0
1629816740000|2021-08-24 14:52:20|40.06|40.06|40.06|40.06|40.06|40.06|40.06|40.06|0
1629816750000|2021-08-24 14:52:30|40.01|40.01|39.99|39.99|40.01|40.01|39.99|39.99|0
1629816760000|2021-08-24 14:52:40|40.01|40.01|40.03|40.03|40.03|40.03|40.01|40.01|0
1629816770000|2021-08-24 14:52:50|40.02|40.02|40.01|40.01|40.02|40.02|40.01|40.01|0
1629816780000|2021-08-24 14:53:00|40|40|40|40|40|40|40|40|0
1629816790000|2021-08-24 14:53:10|40.03|40.03|40|40|40.03|40.03|40|40|0
1629816800000|2021-08-24 14:53:20|39.98|39.98|39.91|39.91|39.98|39.98|39.91|39.91|0
1629816810000|2021-08-24 14:53:30|39.9|39.9|39.9|39.9|39.9|39.9|39.9|39.9|0
1629816820000|2021-08-24 14:53:40|39.86|39.86|39.83|39.83|39.86|39.86|39.83|39.83|0
1629816830000|2021-08-24 14:53:50|39.85|39.85|39.84|39.84|39.85|39.85|39.84|39.84|0
1629816840000|2021-08-24 14:54:00|39.87|39.87|39.86|39.86|39.87|39.87|39.86|39.86|0
1629816850000|2021-08-24 14:54:10|39.89|39.89|39.88|39.88|39.89|39.89|39.88|39.88|0
1629816860000|2021-08-24 14:54:20|39.84|39.84|39.84|39.84|39.84|39.84|39.84|39.84|0
1629816870000|2021-08-24 14:54:30|39.87|39.87|39.88|39.88|39.88|39.88|39.87|39.87|0
1629816880000|2021-08-24 14:54:40|39.89|39.89|39.82|39.82|39.89|39.89|39.82|39.82|0
1629816890000|2021-08-24 14:54:50|39.89|39.89|39.89|39.89|39.89|39.89|39.89|39.89|0
1629816900000|2021-08-24 14:55:00|39.85|39.85|39.86|39.86|39.86|39.86|39.85|39.85|0
1629816910000|2021-08-24 14:55:10|39.84|39.84|39.86|39.86|39.86|39.86|39.84|39.84|0
1629816920000|2021-08-24 14:55:20|39.84|39.84|39.86|39.86|39.86|39.86|39.84|39.84|0
1629816930000|2021-08-24 14:55:30|39.81|39.81|39.82|39.82|39.82|39.82|39.81|39.81|0
1629816940000|2021-08-24 14:55:40|39.92|39.92|39.92|39.92|39.92|39.92|39.92|39.92|0
1629816950000|2021-08-24 14:55:50|39.9|39.9|39.84|39.84|39.9|39.9|39.84|39.84|0
1629816960000|2021-08-24 14:56:00|39.87|39.87|39.9|39.9|39.9|39.9|39.87|39.87|0
1629816970000|2021-08-24 14:56:10|39.88|39.88|39.87|39.87|39.88|39.88|39.87|39.87|0
1629816980000|2021-08-24 14:56:20|39.89|39.89|39.95|39.95|39.95|39.95|39.89|39.89|0
1629816990000|2021-08-24 14:56:30|39.96|39.96|39.98|39.98|39.98|39.98|39.96|39.96|0
1629817000000|2021-08-24 14:56:40|39.95|39.95|39.98|39.98|39.98|39.98|39.95|39.95|0
1629817020000|2021-08-24 14:57:00|39.99|39.99|39.99|39.99|39.99|39.99|39.99|39.99|0
1629817030000|2021-08-24 14:57:10|40.05|40.05|40|40|40.05|40.05|40|40|0
1629817040000|2021-08-24 14:57:20|40.05|40.05|40.03|40.03|40.05|40.05|40.03|40.03|0
1629817060000|2021-08-24 14:57:40|40.1|40.1|40.1|40.1|40.1|40.1|40.1|40.1|0
1629817070000|2021-08-24 14:57:50|40.11|40.11|40.11|40.11|40.11|40.11|40.11|40.11|0
1629817080000|2021-08-24 14:58:00|40.09|40.09|40.14|40.14|40.14|40.14|40.09|40.09|0
1629817090000|2021-08-24 14:58:10|40.03|40.03|40.11|40.11|40.11|40.11|40.03|40.03|0
1629817100000|2021-08-24 14:58:20|40.08|40.08|40.04|40.04|40.08|40.08|40.04|40.04|0
1629817110000|2021-08-24 14:58:30|40.03|40.03|40.01|40.01|40.03|40.03|40.01|40.01|0
1629817120000|2021-08-24 14:58:40|39.99|39.99|39.97|39.97|39.99|39.99|39.97|39.97|0
1629817130000|2021-08-24 14:58:50|39.93|39.93|39.99|39.99|39.99|39.99|39.93|39.93|0
1629817140000|2021-08-24 14:59:00|39.97|39.97|39.8|39.8|39.97|39.97|39.8|39.8|0
1629817150000|2021-08-24 14:59:10|39.79|39.79|39.78|39.78|39.79|39.79|39.78|39.78|0
1629817160000|2021-08-24 14:59:20|39.75|39.75|39.78|39.78|39.78|39.78|39.75|39.75|0
1629817170000|2021-08-24 14:59:30|39.76|39.76|39.83|39.83|39.83|39.83|39.76|39.76|0
1629817180000|2021-08-24 14:59:40|39.76|39.76|39.71|39.71|39.76|39.76|39.71|39.71|0
1629817190000|2021-08-24 14:59:50|39.78|39.78|39.76|39.76|39.78|39.78|39.76|39.76|0
1629817200000|2021-08-24 15:00:00|39.75|39.75|39.76|39.76|39.76|39.76|39.75|39.75|0
1629817210000|2021-08-24 15:00:10|39.8|39.8|39.76|39.76|39.8|39.8|39.76|39.76|0
1629817220000|2021-08-24 15:00:20|39.8|39.8|39.85|39.85|39.85|39.85|39.8|39.8|0
1629817230000|2021-08-24 15:00:30|39.84|39.84|39.82|39.82|39.84|39.84|39.82|39.82|0
1629817240000|2021-08-24 15:00:40|39.81|39.81|39.79|39.79|39.81|39.81|39.79|39.79|0
1629817250000|2021-08-24 15:00:50|39.82|39.82|39.77|39.77|39.82|39.82|39.77|39.77|0
1629817260000|2021-08-24 15:01:00|39.79|39.79|39.79|39.79|39.79|39.79|39.79|39.79|0
1629817270000|2021-08-24 15:01:10|39.77|39.77|39.77|39.77|39.77|39.77|39.77|39.77|0
1629817280000|2021-08-24 15:01:20|39.79|39.79|39.78|39.78|39.79|39.79|39.78|39.78|0
1629817290000|2021-08-24 15:01:30|39.74|39.74|39.78|39.78|39.78|39.78|39.74|39.74|0
1629817300000|2021-08-24 15:01:40|39.71|39.71|39.69|39.69|39.71|39.71|39.69|39.69|0
1629817310000|2021-08-24 15:01:50|39.66|39.66|39.58|39.58|39.66|39.66|39.58|39.58|0
1629817320000|2021-08-24 15:02:00|39.53|39.53|39.67|39.67|39.67|39.67|39.53|39.53|0
1629817330000|2021-08-24 15:02:10|39.66|39.66|39.64|39.64|39.66|39.66|39.64|39.64|0
1629817340000|2021-08-24 15:02:20|39.61|39.61|39.64|39.64|39.64|39.64|39.61|39.61|0
1629817350000|2021-08-24 15:02:30|39.63|39.63|39.62|39.62|39.63|39.63|39.62|39.62|0
1629817360000|2021-08-24 15:02:40|39.61|39.61|39.6|39.6|39.61|39.61|39.6|39.6|0
1629817370000|2021-08-24 15:02:50|39.61|39.61|39.57|39.57|39.61|39.61|39.57|39.57|0
1629817380000|2021-08-24 15:03:00|39.59|39.59|39.59|39.59|39.59|39.59|39.59|39.59|0
1629817390000|2021-08-24 15:03:10|39.62|39.62|39.64|39.64|39.64|39.64|39.62|39.62|0
1629817400000|2021-08-24 15:03:20|39.6|39.6|39.62|39.62|39.62|39.62|39.6|39.6|0
1629817410000|2021-08-24 15:03:30|39.64|39.64|39.66|39.66|39.66|39.66|39.64|39.64|0
1629817420000|2021-08-24 15:03:40|39.53|39.53|39.6|39.6|39.6|39.6|39.53|39.53|0
1629817430000|2021-08-24 15:03:50|39.53|39.53|39.59|39.59|39.59|39.59|39.53|39.53|0
1629817440000|2021-08-24 15:04:00|39.54|39.54|39.52|39.52|39.54|39.54|39.52|39.52|0
1629817450000|2021-08-24 15:04:10|39.59|39.59|39.57|39.57|39.59|39.59|39.57|39.57|0
1629817460000|2021-08-24 15:04:20|39.61|39.61|39.61|39.61|39.61|39.61|39.61|39.61|0
1629817470000|2021-08-24 15:04:30|39.64|39.64|39.62|39.62|39.64|39.64|39.62|39.62|0
1629817480000|2021-08-24 15:04:40|39.65|39.65|39.67|39.67|39.67|39.67|39.65|39.65|0
1629817490000|2021-08-24 15:04:50|39.72|39.72|39.72|39.72|39.72|39.72|39.72|39.72|0
1629817500000|2021-08-24 15:05:00|39.74|39.74|39.71|39.71|39.74|39.74|39.71|39.71|0
1629817510000|2021-08-24 15:05:10|39.68|39.68|39.65|39.65|39.68|39.68|39.65|39.65|0
1629817520000|2021-08-24 15:05:20|39.68|39.68|39.68|39.68|39.68|39.68|39.68|39.68|0
1629817530000|2021-08-24 15:05:30|39.67|39.67|39.65|39.65|39.67|39.67|39.65|39.65|0
1629817540000|2021-08-24 15:05:40|39.64|39.64|39.66|39.66|39.66|39.66|39.64|39.64|0
1629817550000|2021-08-24 15:05:50|39.69|39.69|39.69|39.69|39.69|39.69|39.69|39.69|0
1629817560000|2021-08-24 15:06:00|39.74|39.74|39.78|39.78|39.78|39.78|39.74|39.74|0
1629817570000|2021-08-24 15:06:10|39.76|39.76|39.84|39.84|39.84|39.84|39.76|39.76|0
1629817580000|2021-08-24 15:06:20|39.82|39.82|39.83|39.83|39.83|39.83|39.82|39.82|0
1629817590000|2021-08-24 15:06:30|39.8|39.8|39.8|39.8|39.8|39.8|39.8|39.8|0
1629817600000|2021-08-24 15:06:40|39.82|39.82|39.84|39.84|39.84|39.84|39.82|39.82|0
1629817610000|2021-08-24 15:06:50|39.78|39.78|39.78|39.78|39.78|39.78|39.78|39.78|0
1629817620000|2021-08-24 15:07:00|39.81|39.81|39.82|39.82|39.82|39.82|39.81|39.81|0
1629817630000|2021-08-24 15:07:10|39.81|39.81|39.81|39.81|39.81|39.81|39.81|39.81|0
1629817640000|2021-08-24 15:07:20|39.83|39.83|39.81|39.81|39.83|39.83|39.81|39.81|0
1629817650000|2021-08-24 15:07:30|39.8|39.8|39.78|39.78|39.8|39.8|39.78|39.78|0
1629817660000|2021-08-24 15:07:40|39.79|39.79|39.8|39.8|39.8|39.8|39.79|39.79|0
1629817670000|2021-08-24 15:07:50|39.83|39.83|39.83|39.83|39.83|39.83|39.83|39.83|0
1629817680000|2021-08-24 15:08:00|39.8|39.8|39.84|39.84|39.84|39.84|39.8|39.8|0
1629817690000|2021-08-24 15:08:10|39.83|39.83|39.83|39.83|39.83|39.83|39.83|39.83|0
1629817710000|2021-08-24 15:08:30|39.85|39.85|39.85|39.85|39.85|39.85|39.85|39.85|0
1629817720000|2021-08-24 15:08:40|39.84|39.84|39.84|39.84|39.84|39.84|39.84|39.84|0
1629817730000|2021-08-24 15:08:50|39.9|39.9|39.9|39.9|39.9|39.9|39.9|39.9|0
1629817750000|2021-08-24 15:09:10|39.93|39.93|39.98|39.98|39.98|39.98|39.93|39.93|0
1629817770000|2021-08-24 15:09:30|39.87|39.87|39.92|39.92|39.92|39.92|39.87|39.87|0
1629817780000|2021-08-24 15:09:40|39.9|39.9|39.89|39.89|39.9|39.9|39.89|39.89|0
1629817790000|2021-08-24 15:09:50|39.93|39.93|39.93|39.93|39.93|39.93|39.93|39.93|0
1629817800000|2021-08-24 15:10:00|39.9|39.9|39.87|39.87|39.9|39.9|39.87|39.87|0
1629817810000|2021-08-24 15:10:10|39.88|39.88|39.86|39.86|39.88|39.88|39.86|39.86|0
1629817820000|2021-08-24 15:10:20|39.83|39.83|39.8|39.8|39.83|39.83|39.8|39.8|0
1629817830000|2021-08-24 15:10:30|39.79|39.79|39.84|39.84|39.84|39.84|39.79|39.79|0
1629817840000|2021-08-24 15:10:40|39.75|39.75|39.75|39.75|39.75|39.75|39.75|39.75|0
1629817850000|2021-08-24 15:10:50|39.83|39.83|39.83|39.83|39.83|39.83|39.83|39.83|0
1629817860000|2021-08-24 15:11:00|39.82|39.82|39.81|39.81|39.82|39.82|39.81|39.81|0
1629817870000|2021-08-24 15:11:10|39.79|39.79|39.79|39.79|39.79|39.79|39.79|39.79|0
1629817880000|2021-08-24 15:11:20|39.8|39.8|39.81|39.81|39.81|39.81|39.8|39.8|0
1629817890000|2021-08-24 15:11:30|39.79|39.79|39.77|39.77|39.79|39.79|39.77|39.77|0
1629817900000|2021-08-24 15:11:40|39.74|39.74|39.75|39.75|39.75|39.75|39.74|39.74|0
1629817910000|2021-08-24 15:11:50|39.74|39.74|39.71|39.71|39.74|39.74|39.71|39.71|0
1629817920000|2021-08-24 15:12:00|39.72|39.72|39.72|39.72|39.72|39.72|39.72|39.72|0
1629817930000|2021-08-24 15:12:10|39.66|39.66|39.67|39.67|39.67|39.67|39.66|39.66|0
1629817940000|2021-08-24 15:12:20|39.7|39.7|39.7|39.7|39.7|39.7|39.7|39.7|0
1629817950000|2021-08-24 15:12:30|39.68|39.68|39.68|39.68|39.68|39.68|39.68|39.68|0
1629817960000|2021-08-24 15:12:40|39.65|39.65|39.65|39.65|39.65|39.65|39.65|39.65|0
1629817970000|2021-08-24 15:12:50|39.63|39.63|39.53|39.53|39.63|39.63|39.53|39.53|0
1629817980000|2021-08-24 15:13:00|39.62|39.62|39.57|39.57|39.62|39.62|39.57|39.57|0
1629817990000|2021-08-24 15:13:10|39.55|39.55|39.55|39.55|39.55|39.55|39.55|39.55|0
1629818000000|2021-08-24 15:13:20|39.57|39.57|39.57|39.57|39.57|39.57|39.57|39.57|0
1629818010000|2021-08-24 15:13:30|39.55|39.55|39.54|39.54|39.55|39.55|39.54|39.54|0
1629818020000|2021-08-24 15:13:40|39.52|39.52|39.39|39.39|39.52|39.52|39.39|39.39|0
1629818030000|2021-08-24 15:13:50|39.37|39.37|39.38|39.38|39.38|39.38|39.37|39.37|0
1629818040000|2021-08-24 15:14:00|39.42|39.42|39.45|39.45|39.45|39.45|39.42|39.42|0
1629818050000|2021-08-24 15:14:10|39.52|39.52|39.45|39.45|39.52|39.52|39.45|39.45|0
1629818060000|2021-08-24 15:14:20|39.48|39.48|39.51|39.51|39.51|39.51|39.48|39.48|0
1629818070000|2021-08-24 15:14:30|39.57|39.57|39.56|39.56|39.57|39.57|39.56|39.56|0
1629818080000|2021-08-24 15:14:40|39.57|39.57|39.53|39.53|39.57|39.57|39.53|39.53|0
1629818090000|2021-08-24 15:14:50|39.49|39.49|39.49|39.49|39.49|39.49|39.49|39.49|0
1629818100000|2021-08-24 15:15:00|39.54|39.54|39.51|39.51|39.54|39.54|39.51|39.51|0
1629818110000|2021-08-24 15:15:10|39.56|39.56|39.56|39.56|39.56|39.56|39.56|39.56|0
1629818120000|2021-08-24 15:15:20|39.53|39.53|39.53|39.53|39.53|39.53|39.53|39.53|0
1629818130000|2021-08-24 15:15:30|39.55|39.55|39.57|39.57|39.57|39.57|39.55|39.55|0
1629818140000|2021-08-24 15:15:40|39.55|39.55|39.55|39.55|39.55|39.55|39.55|39.55|0
1629818150000|2021-08-24 15:15:50|39.58|39.58|39.59|39.59|39.59|39.59|39.58|39.58|0
1629818160000|2021-08-24 15:16:00|39.58|39.58|39.54|39.54|39.58|39.58|39.54|39.54|0
1629818180000|2021-08-24 15:16:20|39.5|39.5|39.46|39.46|39.5|39.5|39.46|39.46|0
1629818200000|2021-08-24 15:16:40|39.5|39.5|39.45|39.45|39.5|39.5|39.45|39.45|0
1629818210000|2021-08-24 15:16:50|39.48|39.48|39.47|39.47|39.48|39.48|39.47|39.47|0
1629818220000|2021-08-24 15:17:00|39.48|39.48|39.48|39.48|39.48|39.48|39.48|39.48|0
1629818230000|2021-08-24 15:17:10|39.55|39.55|39.52|39.52|39.55|39.55|39.52|39.52|0
1629818240000|2021-08-24 15:17:20|39.61|39.61|39.64|39.64|39.64|39.64|39.61|39.61|0
1629818250000|2021-08-24 15:17:30|39.62|39.62|39.63|39.63|39.63|39.63|39.62|39.62|0
1629818260000|2021-08-24 15:17:40|39.64|39.64|39.69|39.69|39.69|39.69|39.64|39.64|0
1629818270000|2021-08-24 15:17:50|39.67|39.67|39.67|39.67|39.67|39.67|39.67|39.67|0
1629818290000|2021-08-24 15:18:10|39.64|39.64|39.59|39.59|39.64|39.64|39.59|39.59|0
1629818300000|2021-08-24 15:18:20|39.6|39.6|39.61|39.61|39.61|39.61|39.6|39.6|0
1629818310000|2021-08-24 15:18:30|39.6|39.6|39.6|39.6|39.6|39.6|39.6|39.6|0
1629818320000|2021-08-24 15:18:40|39.61|39.61|39.59|39.59|39.61|39.61|39.59|39.59|0
1629818330000|2021-08-24 15:18:50|39.64|39.64|39.65|39.65|39.65|39.65|39.64|39.64|0
1629818340000|2021-08-24 15:19:00|39.64|39.64|39.57|39.57|39.64|39.64|39.57|39.57|0
1629818350000|2021-08-24 15:19:10|39.62|39.62|39.57|39.57|39.62|39.62|39.57|39.57|0
1629818360000|2021-08-24 15:19:20|39.6|39.6|39.52|39.52|39.6|39.6|39.52|39.52|0
1629818370000|2021-08-24 15:19:30|39.54|39.54|39.49|39.49|39.54|39.54|39.49|39.49|0
1629818380000|2021-08-24 15:19:40|39.55|39.55|39.55|39.55|39.55|39.55|39.55|39.55|0
1629818390000|2021-08-24 15:19:50|39.56|39.56|39.55|39.55|39.56|39.56|39.55|39.55|0
1629818400000|2021-08-24 15:20:00|39.56|39.56|39.54|39.54|39.56|39.56|39.54|39.54|0
1629818410000|2021-08-24 15:20:10|39.58|39.58|39.58|39.58|39.58|39.58|39.58|39.58|0
1629818420000|2021-08-24 15:20:20|39.61|39.61|39.64|39.64|39.64|39.64|39.61|39.61|0
1629818430000|2021-08-24 15:20:30|39.61|39.61|39.61|39.61|39.61|39.61|39.61|39.61|0
1629818440000|2021-08-24 15:20:40|39.65|39.65|39.69|39.69|39.69|39.69|39.65|39.65|0
1629818450000|2021-08-24 15:20:50|39.68|39.68|39.65|39.65|39.68|39.68|39.65|39.65|0
1629818460000|2021-08-24 15:21:00|39.69|39.69|39.67|39.67|39.69|39.69|39.67|39.67|0
1629818470000|2021-08-24 15:21:10|39.64|39.64|39.64|39.64|39.64|39.64|39.64|39.64|0
1629818480000|2021-08-24 15:21:20|39.56|39.56|39.57|39.57|39.57|39.57|39.56|39.56|0
1629818490000|2021-08-24 15:21:30|39.61|39.61|39.61|39.61|39.61|39.61|39.61|39.61|0
1629818510000|2021-08-24 15:21:50|39.67|39.67|39.64|39.64|39.67|39.67|39.64|39.64|0
1629818520000|2021-08-24 15:22:00|39.69|39.69|39.69|39.69|39.69|39.69|39.69|39.69|0
1629818530000|2021-08-24 15:22:10|39.71|39.71|39.72|39.72|39.72|39.72|39.71|39.71|0
1629818540000|2021-08-24 15:22:20|39.69|39.69|39.71|39.71|39.71|39.71|39.69|39.69|0
1629818550000|2021-08-24 15:22:30|39.74|39.74|39.74|39.74|39.74|39.74|39.74|39.74|0
1629818560000|2021-08-24 15:22:40|39.76|39.76|39.7|39.7|39.76|39.76|39.7|39.7|0
1629818570000|2021-08-24 15:22:50|39.71|39.71|39.74|39.74|39.74|39.74|39.71|39.71|0
1629818580000|2021-08-24 15:23:00|39.69|39.69|39.69|39.69|39.69|39.69|39.69|39.69|0
1629818590000|2021-08-24 15:23:10|39.61|39.61|39.61|39.61|39.61|39.61|39.61|39.61|0
1629818600000|2021-08-24 15:23:20|39.64|39.64|39.61|39.61|39.64|39.64|39.61|39.61|0
1629818620000|2021-08-24 15:23:40|39.53|39.53|39.56|39.56|39.56|39.56|39.53|39.53|0
1629818630000|2021-08-24 15:23:50|39.57|39.57|39.6|39.6|39.6|39.6|39.57|39.57|0
1629818640000|2021-08-24 15:24:00|39.56|39.56|39.58|39.58|39.58|39.58|39.56|39.56|0
1629818660000|2021-08-24 15:24:20|39.49|39.49|39.53|39.53|39.53|39.53|39.49|39.49|0
1629818670000|2021-08-24 15:24:30|39.55|39.55|39.55|39.55|39.55|39.55|39.55|39.55|0
1629818680000|2021-08-24 15:24:40|39.49|39.49|39.45|39.45|39.49|39.49|39.45|39.45|0
1629818690000|2021-08-24 15:24:50|39.41|39.41|39.41|39.41|39.41|39.41|39.41|39.41|0
1629818700000|2021-08-24 15:25:00|39.4|39.4|39.44|39.44|39.44|39.44|39.4|39.4|0
1629818710000|2021-08-24 15:25:10|39.4|39.4|39.42|39.42|39.42|39.42|39.4|39.4|0
1629818720000|2021-08-24 15:25:20|39.53|39.53|39.53|39.53|39.53|39.53|39.53|39.53|0
1629818730000|2021-08-24 15:25:30|39.5|39.5|39.51|39.51|39.51|39.51|39.5|39.5|0
1629818740000|2021-08-24 15:25:40|39.52|39.52|39.53|39.53|39.53|39.53|39.52|39.52|0
1629818750000|2021-08-24 15:25:50|39.55|39.55|39.71|39.71|39.71|39.71|39.55|39.55|0
1629818760000|2021-08-24 15:26:00|39.59|39.59|39.6|39.6|39.6|39.6|39.59|39.59|0
1629818770000|2021-08-24 15:26:10|39.64|39.64|39.59|39.59|39.64|39.64|39.59|39.59|0
1629818780000|2021-08-24 15:26:20|39.64|39.64|39.63|39.63|39.64|39.64|39.63|39.63|0
1629818790000|2021-08-24 15:26:30|39.67|39.67|39.67|39.67|39.67|39.67|39.67|39.67|0
1629818800000|2021-08-24 15:26:40|39.61|39.61|39.61|39.61|39.61|39.61|39.61|39.61|0
1629818810000|2021-08-24 15:26:50|39.67|39.67|39.62|39.62|39.67|39.67|39.62|39.62|0
1629818820000|2021-08-24 15:27:00|39.64|39.64|39.61|39.61|39.64|39.64|39.61|39.61|0
1629818830000|2021-08-24 15:27:10|39.67|39.67|39.67|39.67|39.67|39.67|39.67|39.67|0
1629818840000|2021-08-24 15:27:20|39.69|39.69|39.65|39.65|39.69|39.69|39.65|39.65|0
1629818850000|2021-08-24 15:27:30|39.62|39.62|39.62|39.62|39.62|39.62|39.62|39.62|0
1629818860000|2021-08-24 15:27:40|39.64|39.64|39.68|39.68|39.68|39.68|39.64|39.64|0
1629818870000|2021-08-24 15:27:50|39.65|39.65|39.65|39.65|39.65|39.65|39.65|39.65|0
1629818880000|2021-08-24 15:28:00|39.69|39.69|39.69|39.69|39.69|39.69|39.69|39.69|0
1629818890000|2021-08-24 15:28:10|39.71|39.71|39.74|39.74|39.74|39.74|39.71|39.71|0
1629818900000|2021-08-24 15:28:20|39.82|39.82|39.81|39.81|39.82|39.82|39.81|39.81|0
1629818910000|2021-08-24 15:28:30|39.79|39.79|39.81|39.81|39.81|39.81|39.79|39.79|0
1629818920000|2021-08-24 15:28:40|39.86|39.86|39.82|39.82|39.86|39.86|39.82|39.82|0
1629818930000|2021-08-24 15:28:50|39.81|39.81|39.81|39.81|39.81|39.81|39.81|39.81|0
1629818940000|2021-08-24 15:29:00|39.8|39.8|39.79|39.79|39.8|39.8|39.79|39.79|0
1629818950000|2021-08-24 15:29:10|39.8|39.8|39.81|39.81|39.81|39.81|39.8|39.8|0
1629818960000|2021-08-24 15:29:20|39.74|39.74|39.76|39.76|39.76|39.76|39.74|39.74|0
1629818970000|2021-08-24 15:29:30|39.72|39.72|39.71|39.71|39.72|39.72|39.71|39.71|0
1629818980000|2021-08-24 15:29:40|39.67|39.67|39.67|39.67|39.67|39.67|39.67|39.67|0
1629818990000|2021-08-24 15:29:50|39.69|39.69|39.73|39.73|39.73|39.73|39.69|39.69|0
1629819000000|2021-08-24 15:30:00|39.68|39.68|39.7|39.7|39.7|39.7|39.68|39.68|0
1629819010000|2021-08-24 15:30:10|39.69|39.69|39.69|39.69|39.69|39.69|39.69|39.69|0
1629819020000|2021-08-24 15:30:20|39.73|39.73|39.72|39.72|39.73|39.73|39.72|39.72|0
1629819030000|2021-08-24 15:30:30|39.67|39.67|39.7|39.7|39.7|39.7|39.67|39.67|0
1629819040000|2021-08-24 15:30:40|39.69|39.69|39.69|39.69|39.69|39.69|39.69|39.69|0
1629819050000|2021-08-24 15:30:50|39.67|39.67|39.66|39.66|39.67|39.67|39.66|39.66|0
1629819060000|2021-08-24 15:31:00|39.63|39.63|39.66|39.66|39.66|39.66|39.63|39.63|0
1629819070000|2021-08-24 15:31:10|39.64|39.64|39.61|39.61|39.64|39.64|39.61|39.61|0
1629819080000|2021-08-24 15:31:20|39.57|39.57|39.53|39.53|39.57|39.57|39.53|39.53|0
1629819090000|2021-08-24 15:31:30|39.55|39.55|39.55|39.55|39.55|39.55|39.55|39.55|0
1629819100000|2021-08-24 15:31:40|39.57|39.57|39.53|39.53|39.57|39.57|39.53|39.53|0
1629819110000|2021-08-24 15:31:50|39.56|39.56|39.52|39.52|39.56|39.56|39.52|39.52|0
1629819120000|2021-08-24 15:32:00|39.54|39.54|39.38|39.38|39.54|39.54|39.38|39.38|0
1629819130000|2021-08-24 15:32:10|39.4|39.4|39.4|39.4|39.4|39.4|39.4|39.4|0
1629819140000|2021-08-24 15:32:20|39.31|39.31|39.18|39.18|39.31|39.31|39.18|39.18|0
1629819150000|2021-08-24 15:32:30|39.2|39.2|39.26|39.26|39.26|39.26|39.2|39.2|0
1629819160000|2021-08-24 15:32:40|39.27|39.27|39.27|39.27|39.27|39.27|39.27|39.27|0
1629819170000|2021-08-24 15:32:50|39.23|39.23|39.23|39.23|39.23|39.23|39.23|39.23|0
1629819180000|2021-08-24 15:33:00|39.3|39.3|39.29|39.29|39.3|39.3|39.29|39.29|0
1629819190000|2021-08-24 15:33:10|39.34|39.34|39.3|39.3|39.34|39.34|39.3|39.3|0
1629819200000|2021-08-24 15:33:20|39.33|39.33|39.35|39.35|39.35|39.35|39.33|39.33|0
1629819210000|2021-08-24 15:33:30|39.31|39.31|39.31|39.31|39.31|39.31|39.31|39.31|0
1629819220000|2021-08-24 15:33:40|39.32|39.32|39.29|39.29|39.32|39.32|39.29|39.29|0
1629819230000|2021-08-24 15:33:50|39.26|39.26|39.24|39.24|39.26|39.26|39.24|39.24|0
1629819240000|2021-08-24 15:34:00|39.2|39.2|39.19|39.19|39.2|39.2|39.19|39.19|0
1629819250000|2021-08-24 15:34:10|39.28|39.28|39.28|39.28|39.28|39.28|39.28|39.28|0
1629819260000|2021-08-24 15:34:20|39.26|39.26|39.25|39.25|39.26|39.26|39.25|39.25|0
1629819270000|2021-08-24 15:34:30|39.34|39.34|39.34|39.34|39.34|39.34|39.34|39.34|0
1629819280000|2021-08-24 15:34:40|39.31|39.31|39.31|39.31|39.31|39.31|39.31|39.31|0
1629819290000|2021-08-24 15:34:50|39.34|39.34|39.33|39.33|39.34|39.34|39.33|39.33|0
1629819300000|2021-08-24 15:35:00|39.34|39.34|39.32|39.32|39.34|39.34|39.32|39.32|0
1629819310000|2021-08-24 15:35:10|39.34|39.34|39.34|39.34|39.34|39.34|39.34|39.34|0
1629819320000|2021-08-24 15:35:20|39.29|39.29|39.28|39.28|39.29|39.29|39.28|39.28|0
1629819330000|2021-08-24 15:35:30|39.32|39.32|39.3|39.3|39.32|39.32|39.3|39.3|0
1629819350000|2021-08-24 15:35:50|39.34|39.34|39.36|39.36|39.36|39.36|39.34|39.34|0
1629819360000|2021-08-24 15:36:00|39.38|39.38|39.34|39.34|39.38|39.38|39.34|39.34|0
1629819370000|2021-08-24 15:36:10|39.37|39.37|39.34|39.34|39.37|39.37|39.34|39.34|0
1629819380000|2021-08-24 15:36:20|39.35|39.35|39.35|39.35|39.35|39.35|39.35|39.35|0
1629819390000|2021-08-24 15:36:30|39.34|39.34|39.34|39.34|39.34|39.34|39.34|39.34|0
1629819400000|2021-08-24 15:36:40|39.36|39.36|39.36|39.36|39.36|39.36|39.36|39.36|0
1629819410000|2021-08-24 15:36:50|39.33|39.33|39.29|39.29|39.33|39.33|39.29|39.29|0
1629819420000|2021-08-24 15:37:00|39.33|39.33|39.32|39.32|39.33|39.33|39.32|39.32|0
1629819430000|2021-08-24 15:37:10|39.3|39.3|39.3|39.3|39.3|39.3|39.3|39.3|0
1629819440000|2021-08-24 15:37:20|39.24|39.24|39.24|39.24|39.24|39.24|39.24|39.24|0
1629819450000|2021-08-24 15:37:30|39.2|39.2|39.2|39.2|39.2|39.2|39.2|39.2|0
1629819460000|2021-08-24 15:37:40|39.15|39.15|39.19|39.19|39.19|39.19|39.15|39.15|0
1629819470000|2021-08-24 15:37:50|39.17|39.17|39.17|39.17|39.17|39.17|39.17|39.17|0
1629819480000|2021-08-24 15:38:00|39.24|39.24|39.22|39.22|39.24|39.24|39.22|39.22|0
1629819490000|2021-08-24 15:38:10|39.2|39.2|39.24|39.24|39.24|39.24|39.2|39.2|0
1629819500000|2021-08-24 15:38:20|39.22|39.22|39.22|39.22|39.22|39.22|39.22|39.22|0
1629819510000|2021-08-24 15:38:30|39.23|39.23|39.25|39.25|39.25|39.25|39.23|39.23|0
1629819520000|2021-08-24 15:38:40|39.24|39.24|39.24|39.24|39.24|39.24|39.24|39.24|0
1629819530000|2021-08-24 15:38:50|39.27|39.27|39.23|39.23|39.27|39.27|39.23|39.23|0
1629819540000|2021-08-24 15:39:00|39.32|39.32|39.32|39.32|39.32|39.32|39.32|39.32|0
1629819550000|2021-08-24 15:39:10|39.24|39.24|39.32|39.32|39.32|39.32|39.24|39.24|0
1629819560000|2021-08-24 15:39:20|39.31|39.31|39.34|39.34|39.34|39.34|39.31|39.31|0
1629819570000|2021-08-24 15:39:30|39.32|39.32|39.34|39.34|39.34|39.34|39.32|39.32|0
1629819580000|2021-08-24 15:39:40|39.29|39.29|39.29|39.29|39.29|39.29|39.29|39.29|0
1629819590000|2021-08-24 15:39:50|39.33|39.33|39.32|39.32|39.33|39.33|39.32|39.32|0
1629819600000|2021-08-24 15:40:00|39.34|39.34|39.34|39.34|39.34|39.34|39.34|39.34|0
1629819620000|2021-08-24 15:40:20|39.32|39.32|39.34|39.34|39.34|39.34|39.32|39.32|0
1629819630000|2021-08-24 15:40:30|39.42|39.42|39.42|39.42|39.42|39.42|39.42|39.42|0
1629819640000|2021-08-24 15:40:40|39.4|39.4|39.42|39.42|39.42|39.42|39.4|39.4|0
1629819650000|2021-08-24 15:40:50|39.38|39.38|39.42|39.42|39.42|39.42|39.38|39.38|0
1629819660000|2021-08-24 15:41:00|39.45|39.45|39.45|39.45|39.45|39.45|39.45|39.45|0
1629819670000|2021-08-24 15:41:10|39.49|39.49|39.44|39.44|39.49|39.49|39.44|39.44|0
1629819680000|2021-08-24 15:41:20|39.45|39.45|39.45|39.45|39.45|39.45|39.45|39.45|0
1629819690000|2021-08-24 15:41:30|39.43|39.43|39.44|39.44|39.44|39.44|39.43|39.43|0
1629819700000|2021-08-24 15:41:40|39.42|39.42|39.42|39.42|39.42|39.42|39.42|39.42|0
1629819710000|2021-08-24 15:41:50|39.4|39.4|39.4|39.4|39.4|39.4|39.4|39.4|0
1629819720000|2021-08-24 15:42:00|39.37|39.37|39.37|39.37|39.37|39.37|39.37|39.37|0
1629819730000|2021-08-24 15:42:10|39.45|39.45|39.44|39.44|39.45|39.45|39.44|39.44|0
1629819740000|2021-08-24 15:42:20|39.46|39.46|39.48|39.48|39.48|39.48|39.46|39.46|0
1629819750000|2021-08-24 15:42:30|39.46|39.46|39.46|39.46|39.46|39.46|39.46|39.46|0
1629819760000|2021-08-24 15:42:40|39.44|39.44|39.44|39.44|39.44|39.44|39.44|39.44|0
1629819770000|2021-08-24 15:42:50|39.43|39.43|39.44|39.44|39.44|39.44|39.43|39.43|0
1629819790000|2021-08-24 15:43:10|39.43|39.43|39.39|39.39|39.43|39.43|39.39|39.39|0
1629819800000|2021-08-24 15:43:20|39.38|39.38|39.39|39.39|39.39|39.39|39.38|39.38|0
1629819810000|2021-08-24 15:43:30|39.4|39.4|39.4|39.4|39.4|39.4|39.4|39.4|0
1629819820000|2021-08-24 15:43:40|39.42|39.42|39.46|39.46|39.46|39.46|39.42|39.42|0
1629819830000|2021-08-24 15:43:50|39.39|39.39|39.39|39.39|39.39|39.39|39.39|39.39|0
1629819840000|2021-08-24 15:44:00|39.4|39.4|39.4|39.4|39.4|39.4|39.4|39.4|0
1629819850000|2021-08-24 15:44:10|39.46|39.46|39.46|39.46|39.46|39.46|39.46|39.46|0
1629819860000|2021-08-24 15:44:20|39.43|39.43|39.46|39.46|39.46|39.46|39.43|39.43|0
1629819870000|2021-08-24 15:44:30|39.4|39.4|39.41|39.41|39.41|39.41|39.4|39.4|0
1629819880000|2021-08-24 15:44:40|39.45|39.45|39.45|39.45|39.45|39.45|39.45|39.45|0
1629819890000|2021-08-24 15:44:50|39.43|39.43|39.47|39.47|39.47|39.47|39.43|39.43|0
1629819900000|2021-08-24 15:45:00|39.48|39.48|39.5|39.5|39.5|39.5|39.48|39.48|0
1629819910000|2021-08-24 15:45:10|39.49|39.49|39.49|39.49|39.49|39.49|39.49|39.49|0
1629819920000|2021-08-24 15:45:20|39.53|39.53|39.51|39.51|39.53|39.53|39.51|39.51|0
1629819930000|2021-08-24 15:45:30|39.55|39.55|39.55|39.55|39.55|39.55|39.55|39.55|0
1629819940000|2021-08-24 15:45:40|39.54|39.54|39.57|39.57|39.57|39.57|39.54|39.54|0
1629819950000|2021-08-24 15:45:50|39.63|39.63|39.63|39.63|39.63|39.63|39.63|39.63|0
1629819960000|2021-08-24 15:46:00|39.61|39.61|39.64|39.64|39.64|39.64|39.61|39.61|0
1629819970000|2021-08-24 15:46:10|39.61|39.61|39.61|39.61|39.61|39.61|39.61|39.61|0
1629819980000|2021-08-24 15:46:20|39.59|39.59|39.59|39.59|39.59|39.59|39.59|39.59|0
1629819990000|2021-08-24 15:46:30|39.64|39.64|39.62|39.62|39.64|39.64|39.62|39.62|0
1629820000000|2021-08-24 15:46:40|39.64|39.64|39.63|39.63|39.64|39.64|39.63|39.63|0
1629820010000|2021-08-24 15:46:50|39.61|39.61|39.63|39.63|39.63|39.63|39.61|39.61|0
1629820020000|2021-08-24 15:47:00|39.67|39.67|39.66|39.66|39.67|39.67|39.66|39.66|0
1629820030000|2021-08-24 15:47:10|39.69|39.69|39.66|39.66|39.69|39.69|39.66|39.66|0
1629820040000|2021-08-24 15:47:20|39.69|39.69|39.61|39.61|39.69|39.69|39.61|39.61|0
1629820050000|2021-08-24 15:47:30|39.59|39.59|39.54|39.54|39.59|39.59|39.54|39.54|0
1629820060000|2021-08-24 15:47:40|39.49|39.49|39.5|39.5|39.5|39.5|39.49|39.49|0
1629820070000|2021-08-24 15:47:50|39.46|39.46|39.49|39.49|39.49|39.49|39.46|39.46|0
1629820080000|2021-08-24 15:48:00|39.5|39.5|39.5|39.5|39.5|39.5|39.5|39.5|0
1629820090000|2021-08-24 15:48:10|39.54|39.54|39.54|39.54|39.54|39.54|39.54|39.54|0
1629820100000|2021-08-24 15:48:20|39.57|39.57|39.56|39.56|39.57|39.57|39.56|39.56|0
1629820110000|2021-08-24 15:48:30|39.52|39.52|39.49|39.49|39.52|39.52|39.49|39.49|0
1629820120000|2021-08-24 15:48:40|39.53|39.53|39.57|39.57|39.57|39.57|39.53|39.53|0
1629820130000|2021-08-24 15:48:50|39.56|39.56|39.59|39.59|39.59|39.59|39.56|39.56|0
1629820140000|2021-08-24 15:49:00|39.55|39.55|39.57|39.57|39.57|39.57|39.55|39.55|0
1629820150000|2021-08-24 15:49:10|39.53|39.53|39.58|39.58|39.58|39.58|39.53|39.53|0
1629820160000|2021-08-24 15:49:20|39.57|39.57|39.49|39.49|39.57|39.57|39.49|39.49|0
1629820170000|2021-08-24 15:49:30|39.5|39.5|39.47|39.47|39.5|39.5|39.47|39.47|0
1629820180000|2021-08-24 15:49:40|39.48|39.48|39.5|39.5|39.5|39.5|39.48|39.48|0
1629820190000|2021-08-24 15:49:50|39.53|39.53|39.44|39.44|39.53|39.53|39.44|39.44|0
1629820200000|2021-08-24 15:50:00|39.52|39.52|39.53|39.53|39.53|39.53|39.52|39.52|0
1629820210000|2021-08-24 15:50:10|39.55|39.55|39.55|39.55|39.55|39.55|39.55|39.55|0
1629820220000|2021-08-24 15:50:20|39.53|39.53|39.57|39.57|39.57|39.57|39.53|39.53|0
1629820230000|2021-08-24 15:50:30|39.56|39.56|39.56|39.56|39.56|39.56|39.56|39.56|0
1629820240000|2021-08-24 15:50:40|39.59|39.59|39.57|39.57|39.59|39.59|39.57|39.57|0
1629820250000|2021-08-24 15:50:50|39.59|39.59|39.59|39.59|39.59|39.59|39.59|39.59|0
1629820260000|2021-08-24 15:51:00|39.54|39.54|39.58|39.58|39.58|39.58|39.54|39.54|0
1629820270000|2021-08-24 15:51:10|39.57|39.57|39.53|39.53|39.57|39.57|39.53|39.53|0
1629820280000|2021-08-24 15:51:20|39.5|39.5|39.44|39.44|39.5|39.5|39.44|39.44|0
1629820290000|2021-08-24 15:51:30|39.45|39.45|39.45|39.45|39.45|39.45|39.45|39.45|0
1629820300000|2021-08-24 15:51:40|39.47|39.47|39.47|39.47|39.47|39.47|39.47|39.47|0
1629820310000|2021-08-24 15:51:50|39.5|39.5|39.53|39.53|39.53|39.53|39.5|39.5|0
1629820320000|2021-08-24 15:52:00|39.49|39.49|39.45|39.45|39.49|39.49|39.45|39.45|0
1629820330000|2021-08-24 15:52:10|39.49|39.49|39.49|39.49|39.49|39.49|39.49|39.49|0
1629820350000|2021-08-24 15:52:30|39.46|39.46|39.45|39.45|39.46|39.46|39.45|39.45|0
1629820360000|2021-08-24 15:52:40|39.49|39.49|39.53|39.53|39.53|39.53|39.49|39.49|0
1629820370000|2021-08-24 15:52:50|39.56|39.56|39.55|39.55|39.56|39.56|39.55|39.55|0
1629820380000|2021-08-24 15:53:00|39.54|39.54|39.51|39.51|39.54|39.54|39.51|39.51|0
1629820390000|2021-08-24 15:53:10|39.61|39.61|39.57|39.57|39.61|39.61|39.57|39.57|0
1629820400000|2021-08-24 15:53:20|39.59|39.59|39.59|39.59|39.59|39.59|39.59|39.59|0
1629820410000|2021-08-24 15:53:30|39.53|39.53|39.56|39.56|39.56|39.56|39.53|39.53|0
1629820420000|2021-08-24 15:53:40|39.53|39.53|39.53|39.53|39.53|39.53|39.53|39.53|0
1629820430000|2021-08-24 15:53:50|39.55|39.55|39.53|39.53|39.55|39.55|39.53|39.53|0
1629820440000|2021-08-24 15:54:00|39.54|39.54|39.54|39.54|39.54|39.54|39.54|39.54|0
1629820450000|2021-08-24 15:54:10|39.57|39.57|39.54|39.54|39.57|39.57|39.54|39.54|0
1629820460000|2021-08-24 15:54:20|39.52|39.52|39.49|39.49|39.52|39.52|39.49|39.49|0
1629820470000|2021-08-24 15:54:30|39.5|39.5|39.55|39.55|39.55|39.55|39.5|39.5|0
1629820480000|2021-08-24 15:54:40|39.54|39.54|39.54|39.54|39.54|39.54|39.54|39.54|0
1629820490000|2021-08-24 15:54:50|39.53|39.53|39.53|39.53|39.53|39.53|39.53|39.53|0
1629820500000|2021-08-24 15:55:00|39.56|39.56|39.56|39.56|39.56|39.56|39.56|39.56|0
1629820520000|2021-08-24 15:55:20|39.52|39.52|39.52|39.52|39.52|39.52|39.52|39.52|0
1629820530000|2021-08-24 15:55:30|39.53|39.53|39.53|39.53|39.53|39.53|39.53|39.53|0
1629820550000|2021-08-24 15:55:50|39.58|39.58|39.6|39.6|39.6|39.6|39.58|39.58|0
1629820560000|2021-08-24 15:56:00|39.56|39.56|39.6|39.6|39.6|39.6|39.56|39.56|0
1629820570000|2021-08-24 15:56:10|39.59|39.59|39.59|39.59|39.59|39.59|39.59|39.59|0
1629820580000|2021-08-24 15:56:20|39.57|39.57|39.55|39.55|39.57|39.57|39.55|39.55|0
1629820590000|2021-08-24 15:56:30|39.54|39.54|39.59|39.59|39.59|39.59|39.54|39.54|0
1629820600000|2021-08-24 15:56:40|39.61|39.61|39.63|39.63|39.63|39.63|39.61|39.61|0
1629820610000|2021-08-24 15:56:50|39.69|39.69|39.74|39.74|39.74|39.74|39.69|39.69|0
1629820620000|2021-08-24 15:57:00|39.76|39.76|39.78|39.78|39.78|39.78|39.76|39.76|0
1629820630000|2021-08-24 15:57:10|39.75|39.75|39.74|39.74|39.75|39.75|39.74|39.74|0
1629820640000|2021-08-24 15:57:20|39.83|39.83|39.83|39.83|39.83|39.83|39.83|39.83|0
1629820650000|2021-08-24 15:57:30|39.8|39.8|39.83|39.83|39.83|39.83|39.8|39.8|0
1629820660000|2021-08-24 15:57:40|39.84|39.84|39.8|39.8|39.84|39.84|39.8|39.8|0
1629820670000|2021-08-24 15:57:50|39.84|39.84|39.82|39.82|39.84|39.84|39.82|39.82|0
1629820680000|2021-08-24 15:58:00|39.81|39.81|39.81|39.81|39.81|39.81|39.81|39.81|0
1629820690000|2021-08-24 15:58:10|39.84|39.84|39.79|39.79|39.84|39.84|39.79|39.79|0
1629820700000|2021-08-24 15:58:20|39.77|39.77|39.78|39.78|39.78|39.78|39.77|39.77|0
1629820710000|2021-08-24 15:58:30|39.69|39.69|39.69|39.69|39.69|39.69|39.69|39.69|0
1629820720000|2021-08-24 15:58:40|39.65|39.65|39.69|39.69|39.69|39.69|39.65|39.65|0
1629820730000|2021-08-24 15:58:50|39.66|39.66|39.63|39.63|39.66|39.66|39.63|39.63|0
1629820740000|2021-08-24 15:59:00|39.65|39.65|39.69|39.69|39.69|39.69|39.65|39.65|0
1629820750000|2021-08-24 15:59:10|39.68|39.68|39.72|39.72|39.72|39.72|39.68|39.68|0
1629820760000|2021-08-24 15:59:20|39.74|39.74|39.75|39.75|39.75|39.75|39.74|39.74|0
1629820770000|2021-08-24 15:59:30|39.72|39.72|39.75|39.75|39.75|39.75|39.72|39.72|0
1629820780000|2021-08-24 15:59:40|39.72|39.72|39.72|39.72|39.72|39.72|39.72|39.72|0
1629820790000|2021-08-24 15:59:50|39.7|39.7|39.7|39.7|39.7|39.7|39.7|39.7|0
1629820800000|2021-08-24 16:00:00|39.72|39.72|39.72|39.72|39.72|39.72|39.72|39.72|0
1629820810000|2021-08-24 16:00:10|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|0
1629820820000|2021-08-24 16:00:20|39.75|39.75|39.77|39.77|39.77|39.77|39.75|39.75|0
1629820830000|2021-08-24 16:00:30|39.81|39.81|39.82|39.82|39.82|39.82|39.81|39.81|0
1629820840000|2021-08-24 16:00:40|39.78|39.78|39.8|39.8|39.8|39.8|39.78|39.78|0
1629820850000|2021-08-24 16:00:50|39.82|39.82|39.78|39.78|39.82|39.82|39.78|39.78|0
1629820860000|2021-08-24 16:01:00|39.81|39.81|39.81|39.81|39.81|39.81|39.81|39.81|0
1629820870000|2021-08-24 16:01:10|39.8|39.8|39.85|39.85|39.85|39.85|39.8|39.8|0
1629820880000|2021-08-24 16:01:20|39.82|39.82|39.86|39.86|39.86|39.86|39.82|39.82|0
1629820890000|2021-08-24 16:01:30|39.87|39.87|39.87|39.87|39.87|39.87|39.87|39.87|0
1629820900000|2021-08-24 16:01:40|39.89|39.89|39.9|39.9|39.9|39.9|39.89|39.89|0
1629820910000|2021-08-24 16:01:50|39.86|39.86|39.78|39.78|39.86|39.86|39.78|39.78|0
1629820920000|2021-08-24 16:02:00|39.84|39.84|39.85|39.85|39.85|39.85|39.84|39.84|0
1629820940000|2021-08-24 16:02:20|39.84|39.84|39.84|39.84|39.84|39.84|39.84|39.84|0
1629820950000|2021-08-24 16:02:30|39.82|39.82|39.82|39.82|39.82|39.82|39.82|39.82|0
1629820960000|2021-08-24 16:02:40|39.8|39.8|39.81|39.81|39.81|39.81|39.8|39.8|0
1629820970000|2021-08-24 16:02:50|39.82|39.82|39.83|39.83|39.83|39.83|39.82|39.82|0
1629820980000|2021-08-24 16:03:00|39.82|39.82|39.81|39.81|39.82|39.82|39.81|39.81|0
1629820990000|2021-08-24 16:03:10|39.82|39.82|39.82|39.82|39.82|39.82|39.82|39.82|0
1629821000000|2021-08-24 16:03:20|39.81|39.81|39.8|39.8|39.81|39.81|39.8|39.8|0
1629821010000|2021-08-24 16:03:30|39.82|39.82|39.87|39.87|39.87|39.87|39.82|39.82|0
1629821020000|2021-08-24 16:03:40|39.82|39.82|39.78|39.78|39.82|39.82|39.78|39.78|0
1629821030000|2021-08-24 16:03:50|39.81|39.81|39.77|39.77|39.81|39.81|39.77|39.77|0
1629821040000|2021-08-24 16:04:00|39.81|39.81|39.84|39.84|39.84|39.84|39.81|39.81|0
1629821050000|2021-08-24 16:04:10|39.79|39.79|39.82|39.82|39.82|39.82|39.79|39.79|0
1629821060000|2021-08-24 16:04:20|39.8|39.8|39.82|39.82|39.82|39.82|39.8|39.8|0
1629821070000|2021-08-24 16:04:30|39.79|39.79|39.79|39.79|39.79|39.79|39.79|39.79|0
1629821080000|2021-08-24 16:04:40|39.76|39.76|39.78|39.78|39.78|39.78|39.76|39.76|0
1629821090000|2021-08-24 16:04:50|39.8|39.8|39.8|39.8|39.8|39.8|39.8|39.8|0
1629821100000|2021-08-24 16:05:00|39.72|39.72|39.72|39.72|39.72|39.72|39.72|39.72|0
1629821110000|2021-08-24 16:05:10|39.63|39.63|39.67|39.67|39.67|39.67|39.63|39.63|0
1629821120000|2021-08-24 16:05:20|39.68|39.68|39.65|39.65|39.68|39.68|39.65|39.65|0
1629821130000|2021-08-24 16:05:30|39.64|39.64|39.7|39.7|39.7|39.7|39.64|39.64|0
1629821140000|2021-08-24 16:05:40|39.64|39.64|39.65|39.65|39.65|39.65|39.64|39.64|0
1629821160000|2021-08-24 16:06:00|39.64|39.64|39.67|39.67|39.67|39.67|39.64|39.64|0
1629821170000|2021-08-24 16:06:10|39.66|39.66|39.65|39.65|39.66|39.66|39.65|39.65|0
1629821180000|2021-08-24 16:06:20|39.67|39.67|39.67|39.67|39.67|39.67|39.67|39.67|0
1629821190000|2021-08-24 16:06:30|39.66|39.66|39.67|39.67|39.67|39.67|39.66|39.66|0
1629821200000|2021-08-24 16:06:40|39.66|39.66|39.66|39.66|39.66|39.66|39.66|39.66|0
1629821220000|2021-08-24 16:07:00|39.67|39.67|39.69|39.69|39.69|39.69|39.67|39.67|0
1629821230000|2021-08-24 16:07:10|39.68|39.68|39.68|39.68|39.68|39.68|39.68|39.68|0
1629821240000|2021-08-24 16:07:20|39.67|39.67|39.64|39.64|39.67|39.67|39.64|39.64|0
1629821250000|2021-08-24 16:07:30|39.66|39.66|39.66|39.66|39.66|39.66|39.66|39.66|0
1629821260000|2021-08-24 16:07:40|39.67|39.67|39.68|39.68|39.68|39.68|39.67|39.67|0
1629821270000|2021-08-24 16:07:50|39.65|39.65|39.69|39.69|39.69|39.69|39.65|39.65|0
1629821280000|2021-08-24 16:08:00|39.68|39.68|39.68|39.68|39.68|39.68|39.68|39.68|0
1629821290000|2021-08-24 16:08:10|39.65|39.65|39.66|39.66|39.66|39.66|39.65|39.65|0
1629821300000|2021-08-24 16:08:20|39.65|39.65|39.67|39.67|39.67|39.67|39.65|39.65|0
1629821320000|2021-08-24 16:08:40|39.66|39.66|39.67|39.67|39.67|39.67|39.66|39.66|0
1629821330000|2021-08-24 16:08:50|39.64|39.64|39.63|39.63|39.64|39.64|39.63|39.63|0
1629821350000|2021-08-24 16:09:10|39.64|39.64|39.68|39.68|39.68|39.68|39.64|39.64|0
1629821360000|2021-08-24 16:09:20|39.66|39.66|39.66|39.66|39.66|39.66|39.66|39.66|0
1629821380000|2021-08-24 16:09:40|39.64|39.64|39.61|39.61|39.64|39.64|39.61|39.61|0
1629821390000|2021-08-24 16:09:50|39.64|39.64|39.61|39.61|39.64|39.64|39.61|39.61|0
1629821410000|2021-08-24 16:10:10|39.6|39.6|39.6|39.6|39.6|39.6|39.6|39.6|0
1629821420000|2021-08-24 16:10:20|39.59|39.59|39.6|39.6|39.6|39.6|39.59|39.59|0
1629821430000|2021-08-24 16:10:30|39.61|39.61|39.61|39.61|39.61|39.61|39.61|39.61|0
1629821440000|2021-08-24 16:10:40|39.62|39.62|39.62|39.62|39.62|39.62|39.62|39.62|0
1629821450000|2021-08-24 16:10:50|39.6|39.6|39.6|39.6|39.6|39.6|39.6|39.6|0
1629821460000|2021-08-24 16:11:00|39.64|39.64|39.64|39.64|39.64|39.64|39.64|39.64|0
1629821470000|2021-08-24 16:11:10|39.62|39.62|39.62|39.62|39.62|39.62|39.62|39.62|0
1629821480000|2021-08-24 16:11:20|39.61|39.61|39.61|39.61|39.61|39.61|39.61|39.61|0
1629821490000|2021-08-24 16:11:30|39.64|39.64|39.61|39.61|39.64|39.64|39.61|39.61|0
1629821500000|2021-08-24 16:11:40|39.59|39.59|39.59|39.59|39.59|39.59|39.59|39.59|0
1629821520000|2021-08-24 16:12:00|39.6|39.6|39.6|39.6|39.6|39.6|39.6|39.6|0
1629821530000|2021-08-24 16:12:10|39.64|39.64|39.61|39.61|39.64|39.64|39.61|39.61|0
1629821540000|2021-08-24 16:12:20|39.62|39.62|39.63|39.63|39.63|39.63|39.62|39.62|0
1629821550000|2021-08-24 16:12:30|39.61|39.61|39.61|39.61|39.61|39.61|39.61|39.61|0
1629821560000|2021-08-24 16:12:40|39.65|39.65|39.65|39.65|39.65|39.65|39.65|39.65|0
1629821580000|2021-08-24 16:13:00|39.64|39.64|39.61|39.61|39.64|39.64|39.61|39.61|0
1629821590000|2021-08-24 16:13:10|39.63|39.63|39.64|39.64|39.64|39.64|39.63|39.63|0
1629821600000|2021-08-24 16:13:20|39.65|39.65|39.65|39.65|39.65|39.65|39.65|39.65|0
1629821610000|2021-08-24 16:13:30|39.63|39.63|39.65|39.65|39.65|39.65|39.63|39.63|0
1629821620000|2021-08-24 16:13:40|39.66|39.66|39.69|39.69|39.69|39.69|39.66|39.66|0
1629821630000|2021-08-24 16:13:50|39.72|39.72|39.72|39.72|39.72|39.72|39.72|39.72|0
1629821640000|2021-08-24 16:14:00|39.69|39.69|39.73|39.73|39.73|39.73|39.69|39.69|0
1629821650000|2021-08-24 16:14:10|39.69|39.69|39.72|39.72|39.72|39.72|39.69|39.69|0
1629821660000|2021-08-24 16:14:20|39.73|39.73|39.72|39.72|39.73|39.73|39.72|39.72|0
1629821680000|2021-08-24 16:14:40|39.74|39.74|39.74|39.74|39.74|39.74|39.74|39.74|0
1629821690000|2021-08-24 16:14:50|39.73|39.73|39.74|39.74|39.74|39.74|39.73|39.73|0
1629821700000|2021-08-24 16:15:00|39.77|39.77|39.78|39.78|39.78|39.78|39.77|39.77|0
1629821710000|2021-08-24 16:15:10|39.79|39.79|39.79|39.79|39.79|39.79|39.79|39.79|0
1629821720000|2021-08-24 16:15:20|39.78|39.78|39.72|39.72|39.78|39.78|39.72|39.72|0
1629821730000|2021-08-24 16:15:30|39.77|39.77|39.77|39.77|39.77|39.77|39.77|39.77|0
1629821740000|2021-08-24 16:15:40|39.74|39.74|39.74|39.74|39.74|39.74|39.74|39.74|0
1629821750000|2021-08-24 16:15:50|39.76|39.76|39.74|39.74|39.76|39.76|39.74|39.74|0
1629821780000|2021-08-24 16:16:20|39.76|39.76|39.74|39.74|39.76|39.76|39.74|39.74|0
1629821790000|2021-08-24 16:16:30|39.76|39.76|39.78|39.78|39.78|39.78|39.76|39.76|0
1629821800000|2021-08-24 16:16:40|39.77|39.77|39.77|39.77|39.77|39.77|39.77|39.77|0
1629821810000|2021-08-24 16:16:50|39.76|39.76|39.79|39.79|39.79|39.79|39.76|39.76|0
1629821820000|2021-08-24 16:17:00|39.77|39.77|39.77|39.77|39.77|39.77|39.77|39.77|0
1629821830000|2021-08-24 16:17:10|39.75|39.75|39.75|39.75|39.75|39.75|39.75|39.75|0
1629821840000|2021-08-24 16:17:20|39.76|39.76|39.76|39.76|39.76|39.76|39.76|39.76|0
1629821850000|2021-08-24 16:17:30|39.74|39.74|39.74|39.74|39.74|39.74|39.74|39.74|0
1629821860000|2021-08-24 16:17:40|39.76|39.76|39.76|39.76|39.76|39.76|39.76|39.76|0
1629821870000|2021-08-24 16:17:50|39.77|39.77|39.76|39.76|39.77|39.77|39.76|39.76|0
1629821880000|2021-08-24 16:18:00|39.77|39.77|39.78|39.78|39.78|39.78|39.77|39.77|0
1629821890000|2021-08-24 16:18:10|39.79|39.79|39.79|39.79|39.79|39.79|39.79|39.79|0
1629821900000|2021-08-24 16:18:20|39.78|39.78|39.79|39.79|39.79|39.79|39.78|39.78|0
1629821920000|2021-08-24 16:18:40|39.77|39.77|39.78|39.78|39.78|39.78|39.77|39.77|0
1629821950000|2021-08-24 16:19:10|39.77|39.77|39.77|39.77|39.77|39.77|39.77|39.77|0
1629821960000|2021-08-24 16:19:20|39.78|39.78|39.82|39.82|39.82|39.82|39.78|39.78|0
1629821970000|2021-08-24 16:19:30|39.81|39.81|39.83|39.83|39.83|39.83|39.81|39.81|0
1629821980000|2021-08-24 16:19:40|39.85|39.85|39.85|39.85|39.85|39.85|39.85|39.85|0
1629821990000|2021-08-24 16:19:50|39.87|39.87|39.87|39.87|39.87|39.87|39.87|39.87|0
1629822000000|2021-08-24 16:20:00|39.89|39.89|39.9|39.9|39.9|39.9|39.89|39.89|0
1629822010000|2021-08-24 16:20:10|39.88|39.88|39.9|39.9|39.9|39.9|39.88|39.88|0
1629822020000|2021-08-24 16:20:20|39.85|39.85|39.87|39.87|39.87|39.87|39.85|39.85|0
1629822030000|2021-08-24 16:20:30|39.86|39.86|39.86|39.86|39.86|39.86|39.86|39.86|0
1629822040000|2021-08-24 16:20:40|39.87|39.87|39.86|39.86|39.87|39.87|39.86|39.86|0
1629822050000|2021-08-24 16:20:50|39.89|39.89|39.9|39.9|39.9|39.9|39.89|39.89|0
1629822060000|2021-08-24 16:21:00|39.87|39.87|39.87|39.87|39.87|39.87|39.87|39.87|0
1629822070000|2021-08-24 16:21:10|39.89|39.89|39.89|39.89|39.89|39.89|39.89|39.89|0
1629822080000|2021-08-24 16:21:20|39.88|39.88|39.88|39.88|39.88|39.88|39.88|39.88|0
1629822090000|2021-08-24 16:21:30|39.9|39.9|39.9|39.9|39.9|39.9|39.9|39.9|0
1629822100000|2021-08-24 16:21:40|39.86|39.86|39.89|39.89|39.89|39.89|39.86|39.86|0
1629822110000|2021-08-24 16:21:50|39.85|39.85|39.89|39.89|39.89|39.89|39.85|39.85|0
1629822120000|2021-08-24 16:22:00|39.87|39.87|39.85|39.85|39.87|39.87|39.85|39.85|0
1629822130000|2021-08-24 16:22:10|39.82|39.82|39.82|39.82|39.82|39.82|39.82|39.82|0
1629822140000|2021-08-24 16:22:20|39.87|39.87|39.84|39.84|39.87|39.87|39.84|39.84|0
1629822150000|2021-08-24 16:22:30|39.78|39.78|39.76|39.76|39.78|39.78|39.76|39.76|0
1629822160000|2021-08-24 16:22:40|39.78|39.78|39.78|39.78|39.78|39.78|39.78|39.78|0
1629822170000|2021-08-24 16:22:50|39.72|39.72|39.72|39.72|39.72|39.72|39.72|39.72|0
1629822180000|2021-08-24 16:23:00|39.76|39.76|39.76|39.76|39.76|39.76|39.76|39.76|0
1629822190000|2021-08-24 16:23:10|39.75|39.75|39.74|39.74|39.75|39.75|39.74|39.74|0
1629822200000|2021-08-24 16:23:20|39.76|39.76|39.76|39.76|39.76|39.76|39.76|39.76|0
1629822210000|2021-08-24 16:23:30|39.74|39.74|39.74|39.74|39.74|39.74|39.74|39.74|0
1629822220000|2021-08-24 16:23:40|39.76|39.76|39.76|39.76|39.76|39.76|39.76|39.76|0
1629822230000|2021-08-24 16:23:50|39.77|39.77|39.77|39.77|39.77|39.77|39.77|39.77|0
1629822250000|2021-08-24 16:24:10|39.78|39.78|39.78|39.78|39.78|39.78|39.78|39.78|0
1629822260000|2021-08-24 16:24:20|39.75|39.75|39.76|39.76|39.76|39.76|39.75|39.75|0
1629822270000|2021-08-24 16:24:30|39.77|39.77|39.77|39.77|39.77|39.77|39.77|39.77|0
1629822280000|2021-08-24 16:24:40|39.75|39.75|39.75|39.75|39.75|39.75|39.75|39.75|0
1629822290000|2021-08-24 16:24:50|39.74|39.74|39.77|39.77|39.77|39.77|39.74|39.74|0
1629822310000|2021-08-24 16:25:10|39.78|39.78|39.78|39.78|39.78|39.78|39.78|39.78|0
1629822320000|2021-08-24 16:25:20|39.79|39.79|39.77|39.77|39.79|39.79|39.77|39.77|0
1629822330000|2021-08-24 16:25:30|39.74|39.74|39.77|39.77|39.77|39.77|39.74|39.74|0
1629822340000|2021-08-24 16:25:40|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|0
1629822350000|2021-08-24 16:25:50|39.76|39.76|39.76|39.76|39.76|39.76|39.76|39.76|0
1629822360000|2021-08-24 16:26:00|39.74|39.74|39.76|39.76|39.76|39.76|39.74|39.74|0
1629822370000|2021-08-24 16:26:10|39.77|39.77|39.77|39.77|39.77|39.77|39.77|39.77|0
1629822380000|2021-08-24 16:26:20|39.76|39.76|39.76|39.76|39.76|39.76|39.76|39.76|0
1629822390000|2021-08-24 16:26:30|39.79|39.79|39.77|39.77|39.79|39.79|39.77|39.77|0
1629822400000|2021-08-24 16:26:40|39.74|39.74|39.78|39.78|39.78|39.78|39.74|39.74|0
1629822410000|2021-08-24 16:26:50|39.74|39.74|39.74|39.74|39.74|39.74|39.74|39.74|0
1629822430000|2021-08-24 16:27:10|39.76|39.76|39.77|39.77|39.77|39.77|39.76|39.76|0
1629822440000|2021-08-24 16:27:20|39.79|39.79|39.81|39.81|39.81|39.81|39.79|39.79|0
1629822450000|2021-08-24 16:27:30|39.83|39.83|39.81|39.81|39.83|39.83|39.81|39.81|0
1629822470000|2021-08-24 16:27:50|39.84|39.84|39.84|39.84|39.84|39.84|39.84|39.84|0
1629822480000|2021-08-24 16:28:00|39.85|39.85|39.85|39.85|39.85|39.85|39.85|39.85|0
1629822490000|2021-08-24 16:28:10|39.86|39.86|39.85|39.85|39.86|39.86|39.85|39.85|0
1629822510000|2021-08-24 16:28:30|39.84|39.84|39.87|39.87|39.87|39.87|39.84|39.84|0
1629822520000|2021-08-24 16:28:40|39.85|39.85|39.86|39.86|39.86|39.86|39.85|39.85|0
1629822530000|2021-08-24 16:28:50|39.84|39.84|39.84|39.84|39.84|39.84|39.84|39.84|0
1629822540000|2021-08-24 16:29:00|39.82|39.82|39.86|39.86|39.86|39.86|39.82|39.82|0
1629822550000|2021-08-24 16:29:10|39.83|39.83|39.83|39.83|39.83|39.83|39.83|39.83|0
1629822560000|2021-08-24 16:29:20|39.82|39.82|39.82|39.82|39.82|39.82|39.82|39.82|0
1629822580000|2021-08-24 16:29:40|39.87|39.87|39.87|39.87|39.87|39.87|39.87|39.87|0
1629822590000|2021-08-24 16:29:50|39.9|39.9|39.89|39.89|39.9|39.9|39.89|39.89|0
1629822600000|2021-08-24 16:30:00|39.86|39.86|39.9|39.9|39.9|39.9|39.86|39.86|0
1629822620000|2021-08-24 16:30:20|39.88|39.88|39.9|39.9|39.9|39.9|39.88|39.88|0
1629822630000|2021-08-24 16:30:30|39.88|39.88|39.9|39.9|39.9|39.9|39.88|39.88|0
1629822650000|2021-08-24 16:30:50|39.89|39.89|39.89|39.89|39.89|39.89|39.89|39.89|0
1629822660000|2021-08-24 16:31:00|39.91|39.91|39.88|39.88|39.91|39.91|39.88|39.88|0
1629822670000|2021-08-24 16:31:10|39.91|39.91|39.91|39.91|39.91|39.91|39.91|39.91|0
1629822680000|2021-08-24 16:31:20|39.9|39.9|39.9|39.9|39.9|39.9|39.9|39.9|0
1629822690000|2021-08-24 16:31:30|39.91|39.91|39.92|39.92|39.92|39.92|39.91|39.91|0
1629822700000|2021-08-24 16:31:40|39.93|39.93|39.93|39.93|39.93|39.93|39.93|39.93|0
1629822710000|2021-08-24 16:31:50|39.98|39.98|39.98|39.98|39.98|39.98|39.98|39.98|0
1629822720000|2021-08-24 16:32:00|40|40|40.01|40.01|40.01|40.01|40|40|0
1629822730000|2021-08-24 16:32:10|40|40|40|40|40|40|40|40|0
1629822740000|2021-08-24 16:32:20|39.97|39.97|39.97|39.97|39.97|39.97|39.97|39.97|0
1629822750000|2021-08-24 16:32:30|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1629822760000|2021-08-24 16:32:40|39.97|39.97|39.96|39.96|39.97|39.97|39.96|39.96|0
1629822770000|2021-08-24 16:32:50|39.97|39.97|39.95|39.95|39.97|39.97|39.95|39.95|0
1629822780000|2021-08-24 16:33:00|39.94|39.94|39.95|39.95|39.95|39.95|39.94|39.94|0
1629822790000|2021-08-24 16:33:10|39.94|39.94|39.94|39.94|39.94|39.94|39.94|39.94|0
1629822800000|2021-08-24 16:33:20|39.93|39.93|39.93|39.93|39.93|39.93|39.93|39.93|0
1629822820000|2021-08-24 16:33:40|39.95|39.95|39.94|39.94|39.95|39.95|39.94|39.94|0
1629822830000|2021-08-24 16:33:50|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1629822840000|2021-08-24 16:34:00|39.97|39.97|39.95|39.95|39.97|39.97|39.95|39.95|0
1629822860000|2021-08-24 16:34:20|39.97|39.97|39.96|39.96|39.97|39.97|39.96|39.96|0
1629822870000|2021-08-24 16:34:30|39.95|39.95|39.93|39.93|39.95|39.95|39.93|39.93|0
1629822880000|2021-08-24 16:34:40|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1629822890000|2021-08-24 16:34:50|39.97|39.97|39.97|39.97|39.97|39.97|39.97|39.97|0
1629822900000|2021-08-24 16:35:00|39.95|39.95|39.93|39.93|39.95|39.95|39.93|39.93|0
1629822920000|2021-08-24 16:35:20|39.94|39.94|39.94|39.94|39.94|39.94|39.94|39.94|0
1629822930000|2021-08-24 16:35:30|39.93|39.93|39.93|39.93|39.93|39.93|39.93|39.93|0
1629822940000|2021-08-24 16:35:40|39.96|39.96|39.95|39.95|39.96|39.96|39.95|39.95|0
1629822950000|2021-08-24 16:35:50|39.94|39.94|39.94|39.94|39.94|39.94|39.94|39.94|0
1629822960000|2021-08-24 16:36:00|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1629822980000|2021-08-24 16:36:20|39.96|39.96|39.97|39.97|39.97|39.97|39.96|39.96|0
1629822990000|2021-08-24 16:36:30|39.96|39.96|39.97|39.97|39.97|39.97|39.96|39.96|0
1629823000000|2021-08-24 16:36:40|39.96|39.96|39.96|39.96|39.96|39.96|39.96|39.96|0
1629823010000|2021-08-24 16:36:50|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1629823020000|2021-08-24 16:37:00|39.96|39.96|39.97|39.97|39.97|39.97|39.96|39.96|0
1629823030000|2021-08-24 16:37:10|39.95|39.95|39.97|39.97|39.97|39.97|39.95|39.95|0
1629823040000|2021-08-24 16:37:20|39.98|39.98|39.96|39.96|39.98|39.98|39.96|39.96|0
1629823050000|2021-08-24 16:37:30|39.97|39.97|39.97|39.97|39.97|39.97|39.97|39.97|0
1629823060000|2021-08-24 16:37:40|39.99|39.99|40.01|40.01|40.01|40.01|39.99|39.99|0
1629823070000|2021-08-24 16:37:50|40|40|40|40|40|40|40|40|0
1629823080000|2021-08-24 16:38:00|39.99|39.99|39.99|39.99|39.99|39.99|39.99|39.99|0
1629823090000|2021-08-24 16:38:10|40|40|40.01|40.01|40.01|40.01|40|40|0
1629823100000|2021-08-24 16:38:20|40|40|40.01|40.01|40.01|40.01|40|40|0
1629823110000|2021-08-24 16:38:30|40|40|40|40|40|40|40|40|0
1629823120000|2021-08-24 16:38:40|39.98|39.98|39.97|39.97|39.98|39.98|39.97|39.97|0
1629823130000|2021-08-24 16:38:50|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1629823140000|2021-08-24 16:39:00|39.97|39.97|39.97|39.97|39.97|39.97|39.97|39.97|0
1629823150000|2021-08-24 16:39:10|39.98|39.98|39.98|39.98|39.98|39.98|39.98|39.98|0
1629823160000|2021-08-24 16:39:20|39.96|39.96|39.96|39.96|39.96|39.96|39.96|39.96|0
1629823170000|2021-08-24 16:39:30|39.99|39.99|40|40|40|40|39.99|39.99|0
1629823180000|2021-08-24 16:39:40|39.99|39.99|40.01|40.01|40.01|40.01|39.99|39.99|0
1629823190000|2021-08-24 16:39:50|40.03|40.03|39.98|39.98|40.03|40.03|39.98|39.98|0
1629823200000|2021-08-24 16:40:00|40.02|40.02|40|40|40.02|40.02|40|40|0
1629823210000|2021-08-24 16:40:10|39.99|39.99|39.99|39.99|39.99|39.99|39.99|39.99|0
1629823220000|2021-08-24 16:40:20|40|40|40|40|40|40|40|40|0
1629823230000|2021-08-24 16:40:30|40.01|40.01|40|40|40.01|40.01|40|40|0
1629823240000|2021-08-24 16:40:40|40.01|40.01|40.02|40.02|40.02|40.02|40.01|40.01|0
1629823250000|2021-08-24 16:40:50|40.05|40.05|40.05|40.05|40.05|40.05|40.05|40.05|0
1629823260000|2021-08-24 16:41:00|40.02|40.02|40.02|40.02|40.02|40.02|40.02|40.02|0
1629823280000|2021-08-24 16:41:20|40.05|40.05|40.05|40.05|40.05|40.05|40.05|40.05|0
1629823290000|2021-08-24 16:41:30|40.02|40.02|40.03|40.03|40.03|40.03|40.02|40.02|0
1629823300000|2021-08-24 16:41:40|40.05|40.05|40.05|40.05|40.05|40.05|40.05|40.05|0
1629823310000|2021-08-24 16:41:50|40.06|40.06|40.07|40.07|40.07|40.07|40.06|40.06|0
1629823320000|2021-08-24 16:42:00|40.05|40.05|40.05|40.05|40.05|40.05|40.05|40.05|0
1629823330000|2021-08-24 16:42:10|40.07|40.07|40.07|40.07|40.07|40.07|40.07|40.07|0
1629823340000|2021-08-24 16:42:20|40.06|40.06|40.07|40.07|40.07|40.07|40.06|40.06|0
1629823350000|2021-08-24 16:42:30|40.08|40.08|40.05|40.05|40.08|40.08|40.05|40.05|0
1629823360000|2021-08-24 16:42:40|40.07|40.07|40.07|40.07|40.07|40.07|40.07|40.07|0
1629823370000|2021-08-24 16:42:50|40.06|40.06|40.06|40.06|40.06|40.06|40.06|40.06|0
1629823380000|2021-08-24 16:43:00|40.05|40.05|40.05|40.05|40.05|40.05|40.05|40.05|0
1629823390000|2021-08-24 16:43:10|40.08|40.08|40.08|40.08|40.08|40.08|40.08|40.08|0
1629823410000|2021-08-24 16:43:30|40.13|40.13|40.13|40.13|40.13|40.13|40.13|40.13|0
1629823420000|2021-08-24 16:43:40|40.15|40.15|40.19|40.19|40.19|40.19|40.15|40.15|0
1629823430000|2021-08-24 16:43:50|40.2|40.2|40.22|40.22|40.22|40.22|40.2|40.2|0
1629823440000|2021-08-24 16:44:00|40.16|40.16|40.19|40.19|40.19|40.19|40.16|40.16|0
1629823450000|2021-08-24 16:44:10|40.2|40.2|40.19|40.19|40.2|40.2|40.19|40.19|0
1629823460000|2021-08-24 16:44:20|40.23|40.23|40.22|40.22|40.23|40.23|40.22|40.22|0
1629823470000|2021-08-24 16:44:30|40.28|40.28|40.25|40.25|40.28|40.28|40.25|40.25|0
1629823480000|2021-08-24 16:44:40|40.28|40.28|40.28|40.28|40.28|40.28|40.28|40.28|0
1629823490000|2021-08-24 16:44:50|40.26|40.26|40.25|40.25|40.26|40.26|40.25|40.25|0
1629823500000|2021-08-24 16:45:00|40.27|40.27|40.25|40.25|40.27|40.27|40.25|40.25|0
1629823510000|2021-08-24 16:45:10|40.26|40.26|40.26|40.26|40.26|40.26|40.26|40.26|0
1629823520000|2021-08-24 16:45:20|40.25|40.25|40.25|40.25|40.25|40.25|40.25|40.25|0
1629823530000|2021-08-24 16:45:30|40.27|40.27|40.25|40.25|40.27|40.27|40.25|40.25|0
1629823540000|2021-08-24 16:45:40|40.26|40.26|40.27|40.27|40.27|40.27|40.26|40.26|0
1629823550000|2021-08-24 16:45:50|40.26|40.26|40.28|40.28|40.28|40.28|40.26|40.26|0
1629823560000|2021-08-24 16:46:00|40.29|40.29|40.28|40.28|40.29|40.29|40.28|40.28|0
1629823570000|2021-08-24 16:46:10|40.29|40.29|40.27|40.27|40.29|40.29|40.27|40.27|0
1629823580000|2021-08-24 16:46:20|40.25|40.25|40.23|40.23|40.25|40.25|40.23|40.23|0
1629823590000|2021-08-24 16:46:30|40.27|40.27|40.25|40.25|40.27|40.27|40.25|40.25|0
1629823600000|2021-08-24 16:46:40|40.27|40.27|40.27|40.27|40.27|40.27|40.27|40.27|0
1629823610000|2021-08-24 16:46:50|40.25|40.25|40.25|40.25|40.25|40.25|40.25|40.25|0
1629823620000|2021-08-24 16:47:00|40.26|40.26|40.25|40.25|40.26|40.26|40.25|40.25|0
1629823640000|2021-08-24 16:47:20|40.24|40.24|40.27|40.27|40.27|40.27|40.24|40.24|0
1629823650000|2021-08-24 16:47:30|40.24|40.24|40.24|40.24|40.24|40.24|40.24|40.24|0
1629823660000|2021-08-24 16:47:40|40.23|40.23|40.24|40.24|40.24|40.24|40.23|40.23|0
1629823670000|2021-08-24 16:47:50|40.25|40.25|40.25|40.25|40.25|40.25|40.25|40.25|0
1629823680000|2021-08-24 16:48:00|40.3|40.3|40.26|40.26|40.3|40.3|40.26|40.26|0
1629823700000|2021-08-24 16:48:20|40.28|40.28|40.27|40.27|40.28|40.28|40.27|40.27|0
1629823710000|2021-08-24 16:48:30|40.25|40.25|40.28|40.28|40.28|40.28|40.25|40.25|0
1629823730000|2021-08-24 16:48:50|40.3|40.3|40.3|40.3|40.3|40.3|40.3|40.3|0
1629823740000|2021-08-24 16:49:00|40.31|40.31|40.31|40.31|40.31|40.31|40.31|40.31|0
1629823750000|2021-08-24 16:49:10|40.3|40.3|40.3|40.3|40.3|40.3|40.3|40.3|0
1629823760000|2021-08-24 16:49:20|40.29|40.29|40.3|40.3|40.3|40.3|40.29|40.29|0
1629823770000|2021-08-24 16:49:30|40.28|40.28|40.3|40.3|40.3|40.3|40.28|40.28|0
1629823780000|2021-08-24 16:49:40|40.31|40.31|40.31|40.31|40.31|40.31|40.31|40.31|0
1629823790000|2021-08-24 16:49:50|40.28|40.28|40.28|40.28|40.28|40.28|40.28|40.28|0
1629823800000|2021-08-24 16:50:00|40.31|40.31|40.29|40.29|40.31|40.31|40.29|40.29|0
1629823810000|2021-08-24 16:50:10|40.31|40.31|40.29|40.29|40.31|40.31|40.29|40.29|0
1629823820000|2021-08-24 16:50:20|40.28|40.28|40.28|40.28|40.28|40.28|40.28|40.28|0
1629823840000|2021-08-24 16:50:40|40.3|40.3|40.3|40.3|40.3|40.3|40.3|40.3|0
1629823850000|2021-08-24 16:50:50|40.29|40.29|40.29|40.29|40.29|40.29|40.29|40.29|0
1629823860000|2021-08-24 16:51:00|40.28|40.28|40.27|40.27|40.28|40.28|40.27|40.27|0
1629823870000|2021-08-24 16:51:10|40.29|40.29|40.28|40.28|40.29|40.29|40.28|40.28|0
1629823880000|2021-08-24 16:51:20|40.29|40.29|40.28|40.28|40.29|40.29|40.28|40.28|0
1629823890000|2021-08-24 16:51:30|40.26|40.26|40.27|40.27|40.27|40.27|40.26|40.26|0
1629823900000|2021-08-24 16:51:40|40.28|40.28|40.27|40.27|40.28|40.28|40.27|40.27|0
1629823910000|2021-08-24 16:51:50|40.28|40.28|40.27|40.27|40.28|40.28|40.27|40.27|0
1629823920000|2021-08-24 16:52:00|40.24|40.24|40.24|40.24|40.24|40.24|40.24|40.24|0
1629823930000|2021-08-24 16:52:10|40.27|40.27|40.27|40.27|40.27|40.27|40.27|40.27|0
1629823940000|2021-08-24 16:52:20|40.25|40.25|40.25|40.25|40.25|40.25|40.25|40.25|0
1629823950000|2021-08-24 16:52:30|40.28|40.28|40.28|40.28|40.28|40.28|40.28|40.28|0
1629823970000|2021-08-24 16:52:50|40.26|40.26|40.27|40.27|40.27|40.27|40.26|40.26|0
1629823980000|2021-08-24 16:53:00|40.26|40.26|40.24|40.24|40.26|40.26|40.24|40.24|0
1629824000000|2021-08-24 16:53:20|40.22|40.22|40.22|40.22|40.22|40.22|40.22|40.22|0
1629824010000|2021-08-24 16:53:30|40.25|40.25|40.21|40.21|40.25|40.25|40.21|40.21|0
1629824020000|2021-08-24 16:53:40|40.15|40.15|40.15|40.15|40.15|40.15|40.15|40.15|0
1629824030000|2021-08-24 16:53:50|40.17|40.17|40.16|40.16|40.17|40.17|40.16|40.16|0
1629824040000|2021-08-24 16:54:00|40.06|40.06|40.08|40.08|40.08|40.08|40.06|40.06|0
1629824050000|2021-08-24 16:54:10|40.05|40.05|40.07|40.07|40.07|40.07|40.05|40.05|0
1629824060000|2021-08-24 16:54:20|40.04|40.04|40.04|40.04|40.04|40.04|40.04|40.04|0
1629824070000|2021-08-24 16:54:30|40.1|40.1|40.1|40.1|40.1|40.1|40.1|40.1|0
1629824080000|2021-08-24 16:54:40|40.08|40.08|40.1|40.1|40.1|40.1|40.08|40.08|0
1629824090000|2021-08-24 16:54:50|40.11|40.11|40.1|40.1|40.11|40.11|40.1|40.1|0
1629824100000|2021-08-24 16:55:00|40.12|40.12|40.13|40.13|40.13|40.13|40.12|40.12|0
1629824110000|2021-08-24 16:55:10|40.1|40.1|40.1|40.1|40.1|40.1|40.1|40.1|0
1629824130000|2021-08-24 16:55:30|40.04|40.04|40.04|40.04|40.04|40.04|40.04|40.04|0
1629824140000|2021-08-24 16:55:40|40.06|40.06|40.04|40.04|40.06|40.06|40.04|40.04|0
1629824150000|2021-08-24 16:55:50|40.07|40.07|40.07|40.07|40.07|40.07|40.07|40.07|0
1629824160000|2021-08-24 16:56:00|40.05|40.05|40.05|40.05|40.05|40.05|40.05|40.05|0
1629824170000|2021-08-24 16:56:10|40.03|40.03|40.03|40.03|40.03|40.03|40.03|40.03|0
1629824190000|2021-08-24 16:56:30|40.07|40.07|40.07|40.07|40.07|40.07|40.07|40.07|0
1629824200000|2021-08-24 16:56:40|40.01|40.01|39.96|39.96|40.01|40.01|39.96|39.96|0
1629824210000|2021-08-24 16:56:50|39.87|39.87|39.86|39.86|39.87|39.87|39.86|39.86|0
1629824220000|2021-08-24 16:57:00|39.9|39.9|39.86|39.86|39.9|39.9|39.86|39.86|0
1629824240000|2021-08-24 16:57:20|39.85|39.85|39.85|39.85|39.85|39.85|39.85|39.85|0
1629824250000|2021-08-24 16:57:30|39.86|39.86|39.92|39.92|39.92|39.92|39.86|39.86|0
1629824260000|2021-08-24 16:57:40|39.9|39.9|39.92|39.92|39.92|39.92|39.9|39.9|0
1629824270000|2021-08-24 16:57:50|39.9|39.9|39.92|39.92|39.92|39.92|39.9|39.9|0
1629824280000|2021-08-24 16:58:00|39.91|39.91|39.87|39.87|39.91|39.91|39.87|39.87|0
1629824290000|2021-08-24 16:58:10|39.9|39.9|39.87|39.87|39.9|39.9|39.87|39.87|0
1629824300000|2021-08-24 16:58:20|39.9|39.9|39.9|39.9|39.9|39.9|39.9|39.9|0
1629824310000|2021-08-24 16:58:30|39.91|39.91|39.91|39.91|39.91|39.91|39.91|39.91|0
1629824330000|2021-08-24 16:58:50|39.92|39.92|39.93|39.93|39.93|39.93|39.92|39.92|0
1629824340000|2021-08-24 16:59:00|39.91|39.91|39.94|39.94|39.94|39.94|39.91|39.91|0
1629824360000|2021-08-24 16:59:20|39.93|39.93|39.93|39.93|39.93|39.93|39.93|39.93|0
1629824370000|2021-08-24 16:59:30|39.92|39.92|39.99|39.99|39.99|39.99|39.92|39.92|0
1629824380000|2021-08-24 16:59:40|39.96|39.96|39.95|39.95|39.96|39.96|39.95|39.95|0
1629824390000|2021-08-24 16:59:50|39.97|39.97|39.97|39.97|39.97|39.97|39.97|39.97|0
1629824400000|2021-08-24 17:00:00|39.99|39.99|39.99|39.99|39.99|39.99|39.99|39.99|0
1629824410000|2021-08-24 17:00:10|40.02|40.02|40.02|40.02|40.02|40.02|40.02|40.02|0
1629824420000|2021-08-24 17:00:20|40.04|40.04|40.05|40.05|40.05|40.05|40.04|40.04|0
1629824430000|2021-08-24 17:00:30|40.02|40.02|40.02|40.02|40.02|40.02|40.02|40.02|0
1629824440000|2021-08-24 17:00:40|40.03|40.03|40.02|40.02|40.03|40.03|40.02|40.02|0
1629824450000|2021-08-24 17:00:50|40.04|40.04|40.03|40.03|40.04|40.04|40.03|40.03|0
1629824460000|2021-08-24 17:01:00|40.1|40.1|40.1|40.1|40.1|40.1|40.1|40.1|0
1629824470000|2021-08-24 17:01:10|40.04|40.04|40.03|40.03|40.04|40.04|40.03|40.03|0
1629824480000|2021-08-24 17:01:20|40.05|40.05|40.01|40.01|40.05|40.05|40.01|40.01|0
1629824490000|2021-08-24 17:01:30|40.03|40.03|40.02|40.02|40.03|40.03|40.02|40.02|0
1629824500000|2021-08-24 17:01:40|40.05|40.05|40.05|40.05|40.05|40.05|40.05|40.05|0
1629824510000|2021-08-24 17:01:50|40.02|40.02|40.04|40.04|40.04|40.04|40.02|40.02|0
1629824520000|2021-08-24 17:02:00|40.02|40.02|40.03|40.03|40.03|40.03|40.02|40.02|0
1629824530000|2021-08-24 17:02:10|40.05|40.05|40.04|40.04|40.05|40.05|40.04|40.04|0
1629824540000|2021-08-24 17:02:20|40.05|40.05|40.08|40.08|40.08|40.08|40.05|40.05|0
1629824560000|2021-08-24 17:02:40|40.03|40.03|40.05|40.05|40.05|40.05|40.03|40.03|0
1629824580000|2021-08-24 17:03:00|40.06|40.06|40.05|40.05|40.06|40.06|40.05|40.05|0
1629824590000|2021-08-24 17:03:10|40.06|40.06|40.1|40.1|40.1|40.1|40.06|40.06|0
1629824600000|2021-08-24 17:03:20|40.12|40.12|40.15|40.15|40.15|40.15|40.12|40.12|0
1629824610000|2021-08-24 17:03:30|40.14|40.14|40.15|40.15|40.15|40.15|40.14|40.14|0
1629824620000|2021-08-24 17:03:40|40.13|40.13|40.15|40.15|40.15|40.15|40.13|40.13|0
1629824630000|2021-08-24 17:03:50|40.16|40.16|40.15|40.15|40.16|40.16|40.15|40.15|0
1629824640000|2021-08-24 17:04:00|40.16|40.16|40.19|40.19|40.19|40.19|40.16|40.16|0
1629824650000|2021-08-24 17:04:10|40.18|40.18|40.23|40.23|40.23|40.23|40.18|40.18|0
1629824660000|2021-08-24 17:04:20|40.27|40.27|40.27|40.27|40.27|40.27|40.27|40.27|0
1629824670000|2021-08-24 17:04:30|40.26|40.26|40.26|40.26|40.26|40.26|40.26|40.26|0
1629824680000|2021-08-24 17:04:40|40.25|40.25|40.25|40.25|40.25|40.25|40.25|40.25|0
1629824690000|2021-08-24 17:04:50|40.27|40.27|40.25|40.25|40.27|40.27|40.25|40.25|0
1629824700000|2021-08-24 17:05:00|40.15|40.15|40.15|40.15|40.15|40.15|40.15|40.15|0
1629824710000|2021-08-24 17:05:10|40.12|40.12|40.19|40.19|40.19|40.19|40.12|40.12|0
1629824720000|2021-08-24 17:05:20|40.17|40.17|40.18|40.18|40.18|40.18|40.17|40.17|0
1629824730000|2021-08-24 17:05:30|40.15|40.15|40.15|40.15|40.15|40.15|40.15|40.15|0
1629824740000|2021-08-24 17:05:40|40.17|40.17|40.19|40.19|40.19|40.19|40.17|40.17|0
1629824750000|2021-08-24 17:05:50|40.11|40.11|40.13|40.13|40.13|40.13|40.11|40.11|0
1629824760000|2021-08-24 17:06:00|40.15|40.15|40.17|40.17|40.17|40.17|40.15|40.15|0
1629824770000|2021-08-24 17:06:10|40.14|40.14|40.14|40.14|40.14|40.14|40.14|40.14|0
1629824790000|2021-08-24 17:06:30|40.18|40.18|40.16|40.16|40.18|40.18|40.16|40.16|0
1629824800000|2021-08-24 17:06:40|40.12|40.12|40.15|40.15|40.15|40.15|40.12|40.12|0
1629824810000|2021-08-24 17:06:50|40.14|40.14|40.14|40.14|40.14|40.14|40.14|40.14|0
1629824830000|2021-08-24 17:07:10|40.15|40.15|40.16|40.16|40.16|40.16|40.15|40.15|0
1629824840000|2021-08-24 17:07:20|40.14|40.14|40.16|40.16|40.16|40.16|40.14|40.14|0
1629824850000|2021-08-24 17:07:30|40.14|40.14|40.15|40.15|40.15|40.15|40.14|40.14|0
1629824860000|2021-08-24 17:07:40|40.16|40.16|40.13|40.13|40.16|40.16|40.13|40.13|0
1629824870000|2021-08-24 17:07:50|40.12|40.12|40.12|40.12|40.12|40.12|40.12|40.12|0
1629824880000|2021-08-24 17:08:00|40.15|40.15|40.14|40.14|40.15|40.15|40.14|40.14|0
1629824890000|2021-08-24 17:08:10|40.13|40.13|40.11|40.11|40.13|40.13|40.11|40.11|0
1629824900000|2021-08-24 17:08:20|40.15|40.15|40.15|40.15|40.15|40.15|40.15|40.15|0
1629824910000|2021-08-24 17:08:30|40.18|40.18|40.18|40.18|40.18|40.18|40.18|40.18|0
1629824920000|2021-08-24 17:08:40|40.17|40.17|40.17|40.17|40.17|40.17|40.17|40.17|0
1629824930000|2021-08-24 17:08:50|40.16|40.16|40.17|40.17|40.17|40.17|40.16|40.16|0
1629824940000|2021-08-24 17:09:00|40.12|40.12|40.17|40.17|40.17|40.17|40.12|40.12|0
1629824950000|2021-08-24 17:09:10|40.13|40.13|40.12|40.12|40.13|40.13|40.12|40.12|0
1629824960000|2021-08-24 17:09:20|40.15|40.15|40.12|40.12|40.15|40.15|40.12|40.12|0
1629824970000|2021-08-24 17:09:30|40.15|40.15|40.15|40.15|40.15|40.15|40.15|40.15|0
1629824980000|2021-08-24 17:09:40|40.13|40.13|40.13|40.13|40.13|40.13|40.13|40.13|0
1629825000000|2021-08-24 17:10:00|40.17|40.17|40.13|40.13|40.17|40.17|40.13|40.13|0
1629825010000|2021-08-24 17:10:10|40.11|40.11|40.14|40.14|40.14|40.14|40.11|40.11|0
1629825020000|2021-08-24 17:10:20|40.15|40.15|40.15|40.15|40.15|40.15|40.15|40.15|0
1629825030000|2021-08-24 17:10:30|40.18|40.18|40.13|40.13|40.18|40.18|40.13|40.13|0
1629825040000|2021-08-24 17:10:40|40.15|40.15|40.15|40.15|40.15|40.15|40.15|40.15|0
1629825050000|2021-08-24 17:10:50|40.11|40.11|40.06|40.06|40.11|40.11|40.06|40.06|0
1629825060000|2021-08-24 17:11:00|40.01|40.01|40|40|40.01|40.01|40|40|0
1629825070000|2021-08-24 17:11:10|40.06|40.06|40|40|40.06|40.06|40|40|0
1629825080000|2021-08-24 17:11:20|39.96|39.96|39.96|39.96|39.96|39.96|39.96|39.96|0
1629825090000|2021-08-24 17:11:30|40|40|40|40|40|40|40|40|0
1629825100000|2021-08-24 17:11:40|39.97|39.97|40.01|40.01|40.01|40.01|39.97|39.97|0
1629825110000|2021-08-24 17:11:50|40|40|39.98|39.98|40|40|39.98|39.98|0
1629825120000|2021-08-24 17:12:00|39.97|39.97|40|40|40|40|39.97|39.97|0
1629825130000|2021-08-24 17:12:10|39.96|39.96|40|40|40|40|39.96|39.96|0
1629825140000|2021-08-24 17:12:20|40.02|40.02|40.02|40.02|40.02|40.02|40.02|40.02|0
1629825150000|2021-08-24 17:12:30|40.12|40.12|40.11|40.11|40.12|40.12|40.11|40.11|0
1629825160000|2021-08-24 17:12:40|40.15|40.15|40.15|40.15|40.15|40.15|40.15|40.15|0
1629825170000|2021-08-24 17:12:50|40.1|40.1|40.11|40.11|40.11|40.11|40.1|40.1|0
1629825180000|2021-08-24 17:13:00|40.15|40.15|40.1|40.1|40.15|40.15|40.1|40.1|0
1629825190000|2021-08-24 17:13:10|40.12|40.12|40.2|40.2|40.2|40.2|40.12|40.12|0
1629825210000|2021-08-24 17:13:30|40.17|40.17|40.23|40.23|40.23|40.23|40.17|40.17|0
1629825220000|2021-08-24 17:13:40|40.22|40.22|40.26|40.26|40.26|40.26|40.22|40.22|0
1629825230000|2021-08-24 17:13:50|40.31|40.31|40.22|40.22|40.31|40.31|40.22|40.22|0
1629825240000|2021-08-24 17:14:00|40.24|40.24|40.31|40.31|40.31|40.31|40.24|40.24|0
1629825250000|2021-08-24 17:14:10|40.32|40.32|40.32|40.32|40.32|40.32|40.32|40.32|0
1629825260000|2021-08-24 17:14:20|40.3|40.3|40.36|40.36|40.36|40.36|40.3|40.3|0
1629825270000|2021-08-24 17:14:30|40.37|40.37|40.37|40.37|40.37|40.37|40.37|40.37|0
1629825280000|2021-08-24 17:14:40|40.35|40.35|40.39|40.39|40.39|40.39|40.35|40.35|0
1629825300000|2021-08-24 17:15:00|40.37|40.37|40.37|40.37|40.37|40.37|40.37|40.37|0
1629825310000|2021-08-24 17:15:10|40.45|40.45|40.42|40.42|40.45|40.45|40.42|40.42|0
1629825320000|2021-08-24 17:15:20|40.43|40.43|40.45|40.45|40.45|40.45|40.43|40.43|0
1629825330000|2021-08-24 17:15:30|40.43|40.43|40.43|40.43|40.43|40.43|40.43|40.43|0
1629825340000|2021-08-24 17:15:40|40.42|40.42|40.44|40.44|40.44|40.44|40.42|40.42|0
1629825350000|2021-08-24 17:15:50|40.4|40.4|40.37|40.37|40.4|40.4|40.37|40.37|0
1629825360000|2021-08-24 17:16:00|40.36|40.36|40.43|40.43|40.43|40.43|40.36|40.36|0
1629825370000|2021-08-24 17:16:10|40.41|40.41|40.41|40.41|40.41|40.41|40.41|40.41|0
1629825380000|2021-08-24 17:16:20|40.36|40.36|40.26|40.26|40.36|40.36|40.26|40.26|0
1629825390000|2021-08-24 17:16:30|40.28|40.28|40.31|40.31|40.31|40.31|40.28|40.28|0
1629825400000|2021-08-24 17:16:40|40.25|40.25|40.28|40.28|40.28|40.28|40.25|40.25|0
1629825410000|2021-08-24 17:16:50|40.27|40.27|40.3|40.3|40.3|40.3|40.27|40.27|0
1629825420000|2021-08-24 17:17:00|40.32|40.32|40.34|40.34|40.34|40.34|40.32|40.32|0
1629825430000|2021-08-24 17:17:10|40.31|40.31|40.31|40.31|40.31|40.31|40.31|40.31|0
1629825440000|2021-08-24 17:17:20|40.36|40.36|40.3|40.3|40.36|40.36|40.3|40.3|0
1629825450000|2021-08-24 17:17:30|40.38|40.38|40.35|40.35|40.38|40.38|40.35|40.35|0
1629825470000|2021-08-24 17:17:50|40.3|40.3|40.35|40.35|40.35|40.35|40.3|40.3|0
1629825490000|2021-08-24 17:18:10|40.33|40.33|40.33|40.33|40.33|40.33|40.33|40.33|0
1629825520000|2021-08-24 17:18:40|40.32|40.32|40.3|40.3|40.32|40.32|40.3|40.3|0
1629825530000|2021-08-24 17:18:50|40.31|40.31|40.34|40.34|40.34|40.34|40.31|40.31|0
1629825540000|2021-08-24 17:19:00|40.35|40.35|40.35|40.35|40.35|40.35|40.35|40.35|0
1629825550000|2021-08-24 17:19:10|40.33|40.33|40.31|40.31|40.33|40.33|40.31|40.31|0
1629825560000|2021-08-24 17:19:20|40.36|40.36|40.33|40.33|40.36|40.36|40.33|40.33|0
1629825570000|2021-08-24 17:19:30|40.3|40.3|40.3|40.3|40.3|40.3|40.3|40.3|0
1629825580000|2021-08-24 17:19:40|40.31|40.31|40.31|40.31|40.31|40.31|40.31|40.31|0
1629825590000|2021-08-24 17:19:50|40.35|40.35|40.31|40.31|40.35|40.35|40.31|40.31|0
1629825600000|2021-08-24 17:20:00|40.3|40.3|40.26|40.26|40.3|40.3|40.26|40.26|0
1629825610000|2021-08-24 17:20:10|40.2|40.2|40.19|40.19|40.2|40.2|40.19|40.19|0
1629825620000|2021-08-24 17:20:20|40.22|40.22|40.22|40.22|40.22|40.22|40.22|40.22|0
1629825630000|2021-08-24 17:20:30|40.2|40.2|40.25|40.25|40.25|40.25|40.2|40.2|0
1629825640000|2021-08-24 17:20:40|40.22|40.22|40.3|40.3|40.3|40.3|40.22|40.22|0
1629825650000|2021-08-24 17:20:50|40.28|40.28|40.26|40.26|40.28|40.28|40.26|40.26|0
1629825660000|2021-08-24 17:21:00|40.23|40.23|40.23|40.23|40.23|40.23|40.23|40.23|0
1629825670000|2021-08-24 17:21:10|40.3|40.3|40.29|40.29|40.3|40.3|40.29|40.29|0
1629825680000|2021-08-24 17:21:20|40.28|40.28|40.28|40.28|40.28|40.28|40.28|40.28|0
1629825690000|2021-08-24 17:21:30|40.24|40.24|40.24|40.24|40.24|40.24|40.24|40.24|0
1629825710000|2021-08-24 17:21:50|40.27|40.27|40.27|40.27|40.27|40.27|40.27|40.27|0
1629825720000|2021-08-24 17:22:00|40.22|40.22|40.21|40.21|40.22|40.22|40.21|40.21|0
1629825730000|2021-08-24 17:22:10|40.2|40.2|40.23|40.23|40.23|40.23|40.2|40.2|0
1629825740000|2021-08-24 17:22:20|40.22|40.22|40.22|40.22|40.22|40.22|40.22|40.22|0
1629825750000|2021-08-24 17:22:30|40.27|40.27|40.27|40.27|40.27|40.27|40.27|40.27|0
1629825760000|2021-08-24 17:22:40|40.23|40.23|40.27|40.27|40.27|40.27|40.23|40.23|0
1629825770000|2021-08-24 17:22:50|40.25|40.25|40.24|40.24|40.25|40.25|40.24|40.24|0
1629825780000|2021-08-24 17:23:00|40.28|40.28|40.28|40.28|40.28|40.28|40.28|40.28|0
1629825800000|2021-08-24 17:23:20|40.22|40.22|40.21|40.21|40.22|40.22|40.21|40.21|0
1629825810000|2021-08-24 17:23:30|40.27|40.27|40.25|40.25|40.27|40.27|40.25|40.25|0
1629825820000|2021-08-24 17:23:40|40.24|40.24|40.2|40.2|40.24|40.24|40.2|40.2|0
1629825830000|2021-08-24 17:23:50|40.16|40.16|40.16|40.16|40.16|40.16|40.16|40.16|0
1629825840000|2021-08-24 17:24:00|40.17|40.17|40.17|40.17|40.17|40.17|40.17|40.17|0
1629825850000|2021-08-24 17:24:10|40.18|40.18|40.16|40.16|40.18|40.18|40.16|40.16|0
1629825860000|2021-08-24 17:24:20|40.14|40.14|40.16|40.16|40.16|40.16|40.14|40.14|0
1629825870000|2021-08-24 17:24:30|40.14|40.14|40|40|40.14|40.14|40|40|0
1629825880000|2021-08-24 17:24:40|39.91|39.91|39.89|39.89|39.91|39.91|39.89|39.89|0
1629825890000|2021-08-24 17:24:50|39.93|39.93|39.97|39.97|39.97|39.97|39.93|39.93|0
1629825900000|2021-08-24 17:25:00|40|40|39.95|39.95|40|40|39.95|39.95|0
1629825910000|2021-08-24 17:25:10|39.92|39.92|39.9|39.9|39.92|39.92|39.9|39.9|0
1629825920000|2021-08-24 17:25:20|39.89|39.89|39.93|39.93|39.93|39.93|39.89|39.89|0
1629825930000|2021-08-24 17:25:30|39.91|39.91|39.93|39.93|39.93|39.93|39.91|39.91|0
1629825940000|2021-08-24 17:25:40|39.95|39.95|39.99|39.99|39.99|39.99|39.95|39.95|0
1629825950000|2021-08-24 17:25:50|39.96|39.96|39.95|39.95|39.96|39.96|39.95|39.95|0
1629825970000|2021-08-24 17:26:10|39.97|39.97|39.97|39.97|39.97|39.97|39.97|39.97|0
1629825980000|2021-08-24 17:26:20|39.99|39.99|39.97|39.97|39.99|39.99|39.97|39.97|0
1629825990000|2021-08-24 17:26:30|40.01|40.01|40.02|40.02|40.02|40.02|40.01|40.01|0
1629826000000|2021-08-24 17:26:40|40.03|40.03|40.09|40.09|40.09|40.09|40.03|40.03|0
1629826010000|2021-08-24 17:26:50|40.07|40.07|40.07|40.07|40.07|40.07|40.07|40.07|0
1629826020000|2021-08-24 17:27:00|40.1|40.1|40.14|40.14|40.14|40.14|40.1|40.1|0
1629826030000|2021-08-24 17:27:10|40.13|40.13|40.1|40.1|40.13|40.13|40.1|40.1|0
1629826040000|2021-08-24 17:27:20|40.11|40.11|40.11|40.11|40.11|40.11|40.11|40.11|0
1629826050000|2021-08-24 17:27:30|40.1|40.1|40.11|40.11|40.11|40.11|40.1|40.1|0
1629826070000|2021-08-24 17:27:50|40.13|40.13|40.13|40.13|40.13|40.13|40.13|40.13|0
1629826080000|2021-08-24 17:28:00|40.07|40.07|40.06|40.06|40.07|40.07|40.06|40.06|0
1629826090000|2021-08-24 17:28:10|40.1|40.1|40.1|40.1|40.1|40.1|40.1|40.1|0
1629826100000|2021-08-24 17:28:20|40.06|40.06|40.1|40.1|40.1|40.1|40.06|40.06|0
1629826110000|2021-08-24 17:28:30|40.07|40.07|40.09|40.09|40.09|40.09|40.07|40.07|0
1629826120000|2021-08-24 17:28:40|40.1|40.1|40.1|40.1|40.1|40.1|40.1|40.1|0
1629826130000|2021-08-24 17:28:50|40.04|40.04|40.1|40.1|40.1|40.1|40.04|40.04|0
1629826150000|2021-08-24 17:29:10|40.05|40.05|40.1|40.1|40.1|40.1|40.05|40.05|0
1629826160000|2021-08-24 17:29:20|40.13|40.13|40.1|40.1|40.13|40.13|40.1|40.1|0
1629826170000|2021-08-24 17:29:30|40.13|40.13|40.13|40.13|40.13|40.13|40.13|40.13|0
1629826180000|2021-08-24 17:29:40|40.1|40.1|40.09|40.09|40.1|40.1|40.09|40.09|0
1629826190000|2021-08-24 17:29:50|40.07|40.07|40.09|40.09|40.09|40.09|40.07|40.07|0
1629826200000|2021-08-24 17:30:00|40.05|40.05|40.05|40.05|40.05|40.05|40.05|40.05|0
1629826210000|2021-08-24 17:30:10|40.09|40.09|40.1|40.1|40.1|40.1|40.09|40.09|0
1629826220000|2021-08-24 17:30:20|40.05|40.05|40.05|40.05|40.05|40.05|40.05|40.05|0
1629826230000|2021-08-24 17:30:30|40.07|40.07|40.07|40.07|40.07|40.07|40.07|40.07|0
1629826240000|2021-08-24 17:30:40|40.06|40.06|40.11|40.11|40.11|40.11|40.06|40.06|0
1629826250000|2021-08-24 17:30:50|40.08|40.08|40.05|40.05|40.08|40.08|40.05|40.05|0
1629826260000|2021-08-24 17:31:00|40.07|40.07|40.1|40.1|40.1|40.1|40.07|40.07|0
1629826280000|2021-08-24 17:31:20|40.07|40.07|40.04|40.04|40.07|40.07|40.04|40.04|0
1629826290000|2021-08-24 17:31:30|40.1|40.1|40.1|40.1|40.1|40.1|40.1|40.1|0
1629826310000|2021-08-24 17:31:50|40.08|40.08|40.08|40.08|40.08|40.08|40.08|40.08|0
1629826320000|2021-08-24 17:32:00|40.07|40.07|40.08|40.08|40.08|40.08|40.07|40.07|0
1629826330000|2021-08-24 17:32:10|40.05|40.05|40.05|40.05|40.05|40.05|40.05|40.05|0
1629826340000|2021-08-24 17:32:20|40.04|40.04|40|40|40.04|40.04|40|40|0
1629826350000|2021-08-24 17:32:30|39.97|39.97|39.97|39.97|39.97|39.97|39.97|39.97|0
1629826360000|2021-08-24 17:32:40|40.03|40.03|39.98|39.98|40.03|40.03|39.98|39.98|0
1629826370000|2021-08-24 17:32:50|40.01|40.01|39.95|39.95|40.01|40.01|39.95|39.95|0
1629826380000|2021-08-24 17:33:00|40.01|40.01|40.01|40.01|40.01|40.01|40.01|40.01|0
1629826390000|2021-08-24 17:33:10|39.97|39.97|39.97|39.97|39.97|39.97|39.97|39.97|0
1629826410000|2021-08-24 17:33:30|40|40|39.92|39.92|40|40|39.92|39.92|0
1629826420000|2021-08-24 17:33:40|39.9|39.9|39.9|39.9|39.9|39.9|39.9|39.9|0
1629826430000|2021-08-24 17:33:50|39.99|39.99|39.94|39.94|39.99|39.99|39.94|39.94|0
1629826440000|2021-08-24 17:34:00|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1629826450000|2021-08-24 17:34:10|39.92|39.92|39.98|39.98|39.98|39.98|39.92|39.92|0
1629826460000|2021-08-24 17:34:20|39.94|39.94|39.9|39.9|39.94|39.94|39.9|39.9|0
1629826470000|2021-08-24 17:34:30|39.89|39.89|39.92|39.92|39.92|39.92|39.89|39.89|0
1629826480000|2021-08-24 17:34:40|39.86|39.86|39.9|39.9|39.9|39.9|39.86|39.86|0
1629826490000|2021-08-24 17:34:50|39.87|39.87|39.85|39.85|39.87|39.87|39.85|39.85|0
1629826520000|2021-08-24 17:35:20|39.9|39.9|39.85|39.85|39.9|39.9|39.85|39.85|0
1629826530000|2021-08-24 17:35:30|39.87|39.87|39.87|39.87|39.87|39.87|39.87|39.87|0
1629826540000|2021-08-24 17:35:40|39.85|39.85|39.9|39.9|39.9|39.9|39.85|39.85|0
1629826550000|2021-08-24 17:35:50|39.87|39.87|39.87|39.87|39.87|39.87|39.87|39.87|0
1629826560000|2021-08-24 17:36:00|39.9|39.9|39.9|39.9|39.9|39.9|39.9|39.9|0
1629826570000|2021-08-24 17:36:10|39.86|39.86|39.86|39.86|39.86|39.86|39.86|39.86|0
1629826580000|2021-08-24 17:36:20|39.92|39.92|39.9|39.9|39.92|39.92|39.9|39.9|0
1629826590000|2021-08-24 17:36:30|39.94|39.94|39.94|39.94|39.94|39.94|39.94|39.94|0
1629826600000|2021-08-24 17:36:40|39.98|39.98|39.97|39.97|39.98|39.98|39.97|39.97|0
1629826610000|2021-08-24 17:36:50|39.96|39.96|39.96|39.96|39.96|39.96|39.96|39.96|0
1629826620000|2021-08-24 17:37:00|39.97|39.97|39.96|39.96|39.97|39.97|39.96|39.96|0
1629826630000|2021-08-24 17:37:10|39.95|39.95|39.91|39.91|39.95|39.95|39.91|39.91|0
1629826640000|2021-08-24 17:37:20|39.96|39.96|39.94|39.94|39.96|39.96|39.94|39.94|0
1629826650000|2021-08-24 17:37:30|39.91|39.91|39.95|39.95|39.95|39.95|39.91|39.91|0
1629826660000|2021-08-24 17:37:40|39.98|39.98|39.95|39.95|39.98|39.98|39.95|39.95|0
1629826670000|2021-08-24 17:37:50|39.93|39.93|39.93|39.93|39.93|39.93|39.93|39.93|0
1629826680000|2021-08-24 17:38:00|39.91|39.91|39.95|39.95|39.95|39.95|39.91|39.91|0
1629826690000|2021-08-24 17:38:10|39.98|39.98|39.97|39.97|39.98|39.98|39.97|39.97|0
1629826710000|2021-08-24 17:38:30|39.96|39.96|39.96|39.96|39.96|39.96|39.96|39.96|0
1629826720000|2021-08-24 17:38:40|39.99|39.99|40|40|40|40|39.99|39.99|0
1629826750000|2021-08-24 17:39:10|40.02|40.02|40.02|40.02|40.02|40.02|40.02|40.02|0
1629826760000|2021-08-24 17:39:20|40|40|40|40|40|40|40|40|0
1629826770000|2021-08-24 17:39:30|40.02|40.02|40.07|40.07|40.07|40.07|40.02|40.02|0
1629826780000|2021-08-24 17:39:40|40.06|40.06|40.06|40.06|40.06|40.06|40.06|40.06|0
1629826790000|2021-08-24 17:39:50|40.05|40.05|40.07|40.07|40.07|40.07|40.05|40.05|0
1629826800000|2021-08-24 17:40:00|40.06|40.06|40.05|40.05|40.06|40.06|40.05|40.05|0
1629826810000|2021-08-24 17:40:10|40.1|40.1|40.07|40.07|40.1|40.1|40.07|40.07|0
1629826820000|2021-08-24 17:40:20|40.06|40.06|40.06|40.06|40.06|40.06|40.06|40.06|0
1629826830000|2021-08-24 17:40:30|40.05|40.05|40.06|40.06|40.06|40.06|40.05|40.05|0
1629826840000|2021-08-24 17:40:40|40.03|40.03|40.06|40.06|40.06|40.06|40.03|40.03|0
1629826850000|2021-08-24 17:40:50|39.99|39.99|39.99|39.99|39.99|39.99|39.99|39.99|0
1629826860000|2021-08-24 17:41:00|40.03|40.03|40.03|40.03|40.03|40.03|40.03|40.03|0
1629826870000|2021-08-24 17:41:10|39.99|39.99|39.99|39.99|39.99|39.99|39.99|39.99|0
1629826880000|2021-08-24 17:41:20|40|40|40|40|40|40|40|40|0
1629826890000|2021-08-24 17:41:30|40.01|40.01|40|40|40.01|40.01|40|40|0
1629826900000|2021-08-24 17:41:40|40.03|40.03|40.03|40.03|40.03|40.03|40.03|40.03|0
1629826910000|2021-08-24 17:41:50|40.02|40.02|40|40|40.02|40.02|40|40|0
1629826920000|2021-08-24 17:42:00|39.99|39.99|40.02|40.02|40.02|40.02|39.99|39.99|0
1629826940000|2021-08-24 17:42:20|39.99|39.99|40.03|40.03|40.03|40.03|39.99|39.99|0
1629826950000|2021-08-24 17:42:30|40|40|40|40|40|40|40|40|0
1629826960000|2021-08-24 17:42:40|40.05|40.05|40.05|40.05|40.05|40.05|40.05|40.05|0
1629826970000|2021-08-24 17:42:50|40|40|40|40|40|40|40|40|0
1629826980000|2021-08-24 17:43:00|39.99|39.99|40.11|40.11|40.11|40.11|39.99|39.99|0
1629826990000|2021-08-24 17:43:10|40.08|40.08|40.08|40.08|40.08|40.08|40.08|40.08|0
1629827000000|2021-08-24 17:43:20|40.02|40.02|40.1|40.1|40.1|40.1|40.02|40.02|0
1629827010000|2021-08-24 17:43:30|40|40|40|40|40|40|40|40|0
1629827020000|2021-08-24 17:43:40|40.04|40.04|40.01|40.01|40.04|40.04|40.01|40.01|0
1629827030000|2021-08-24 17:43:50|40.03|40.03|40.03|40.03|40.03|40.03|40.03|40.03|0
1629827040000|2021-08-24 17:44:00|39.99|39.99|39.97|39.97|39.99|39.99|39.97|39.97|0
1629827050000|2021-08-24 17:44:10|40|40|39.97|39.97|40|40|39.97|39.97|0
1629827060000|2021-08-24 17:44:20|39.92|39.92|39.91|39.91|39.92|39.92|39.91|39.91|0
1629827070000|2021-08-24 17:44:30|39.95|39.95|39.92|39.92|39.95|39.95|39.92|39.92|0
1629827080000|2021-08-24 17:44:40|39.89|39.89|39.89|39.89|39.89|39.89|39.89|39.89|0
1629827090000|2021-08-24 17:44:50|39.85|39.85|39.85|39.85|39.85|39.85|39.85|39.85|0
1629827100000|2021-08-24 17:45:00|39.87|39.87|39.87|39.87|39.87|39.87|39.87|39.87|0
1629827110000|2021-08-24 17:45:10|39.86|39.86|39.91|39.91|39.91|39.91|39.86|39.86|0
1629827120000|2021-08-24 17:45:20|39.86|39.86|39.91|39.91|39.91|39.91|39.86|39.86|0
1629827150000|2021-08-24 17:45:50|39.87|39.87|39.87|39.87|39.87|39.87|39.87|39.87|0
1629827160000|2021-08-24 17:46:00|39.89|39.89|39.89|39.89|39.89|39.89|39.89|39.89|0
1629827170000|2021-08-24 17:46:10|39.88|39.88|39.87|39.87|39.88|39.88|39.87|39.87|0
1629827180000|2021-08-24 17:46:20|39.88|39.88|39.89|39.89|39.89|39.89|39.88|39.88|0
1629827190000|2021-08-24 17:46:30|39.88|39.88|39.95|39.95|39.95|39.95|39.88|39.88|0
1629827200000|2021-08-24 17:46:40|39.88|39.88|39.9|39.9|39.9|39.9|39.88|39.88|0
1629827210000|2021-08-24 17:46:50|39.94|39.94|39.95|39.95|39.95|39.95|39.94|39.94|0
1629827220000|2021-08-24 17:47:00|39.88|39.88|39.88|39.88|39.88|39.88|39.88|39.88|0
1629827230000|2021-08-24 17:47:10|39.89|39.89|39.89|39.89|39.89|39.89|39.89|39.89|0
1629827240000|2021-08-24 17:47:20|39.88|39.88|39.88|39.88|39.88|39.88|39.88|39.88|0
1629827250000|2021-08-24 17:47:30|39.9|39.9|39.9|39.9|39.9|39.9|39.9|39.9|0
1629827260000|2021-08-24 17:47:40|39.93|39.93|40.03|40.03|40.03|40.03|39.93|39.93|0
1629827270000|2021-08-24 17:47:50|40.01|40.01|40.01|40.01|40.01|40.01|40.01|40.01|0
1629827310000|2021-08-24 17:48:30|40.03|40.03|39.99|39.99|40.03|40.03|39.99|39.99|0
1629827320000|2021-08-24 17:48:40|40.06|40.06|40.06|40.06|40.06|40.06|40.06|40.06|0
1629827330000|2021-08-24 17:48:50|40.05|40.05|39.98|39.98|40.05|40.05|39.98|39.98|0
1629827340000|2021-08-24 17:49:00|40.03|40.03|40.03|40.03|40.03|40.03|40.03|40.03|0
1629827350000|2021-08-24 17:49:10|39.99|39.99|40.04|40.04|40.04|40.04|39.99|39.99|0
1629827360000|2021-08-24 17:49:20|39.98|39.98|39.98|39.98|39.98|39.98|39.98|39.98|0
1629827370000|2021-08-24 17:49:30|40|40|39.99|39.99|40|40|39.99|39.99|0
1629827380000|2021-08-24 17:49:40|40|40|40.02|40.02|40.02|40.02|40|40|0
1629827390000|2021-08-24 17:49:50|39.99|39.99|39.99|39.99|39.99|39.99|39.99|39.99|0
1629827400000|2021-08-24 17:50:00|40|40|40|40|40|40|40|40|0
1629827410000|2021-08-24 17:50:10|40.02|40.02|40.02|40.02|40.02|40.02|40.02|40.02|0
1629827420000|2021-08-24 17:50:20|40.05|40.05|40.05|40.05|40.05|40.05|40.05|40.05|0
1629827440000|2021-08-24 17:50:40|40.06|40.06|40.06|40.06|40.06|40.06|40.06|40.06|0
1629827450000|2021-08-24 17:50:50|40.05|40.05|40.03|40.03|40.05|40.05|40.03|40.03|0
1629827460000|2021-08-24 17:51:00|40.07|40.07|40.07|40.07|40.07|40.07|40.07|40.07|0
1629827470000|2021-08-24 17:51:10|40.04|40.04|40.07|40.07|40.07|40.07|40.04|40.04|0
1629827480000|2021-08-24 17:51:20|40.04|40.04|40|40|40.04|40.04|40|40|0
1629827500000|2021-08-24 17:51:40|40.01|40.01|40.01|40.01|40.01|40.01|40.01|40.01|0
1629827510000|2021-08-24 17:51:50|39.98|39.98|39.98|39.98|39.98|39.98|39.98|39.98|0
1629827520000|2021-08-24 17:52:00|40.01|40.01|40.01|40.01|40.01|40.01|40.01|40.01|0
1629827540000|2021-08-24 17:52:20|40.03|40.03|39.97|39.97|40.03|40.03|39.97|39.97|0
1629827550000|2021-08-24 17:52:30|39.99|39.99|40.03|40.03|40.03|40.03|39.99|39.99|0
1629827560000|2021-08-24 17:52:40|39.98|39.98|40|40|40|40|39.98|39.98|0
1629827570000|2021-08-24 17:52:50|40.03|40.03|40.03|40.03|40.03|40.03|40.03|40.03|0
1629827580000|2021-08-24 17:53:00|39.98|39.98|39.98|39.98|39.98|39.98|39.98|39.98|0
1629827590000|2021-08-24 17:53:10|40|40|40|40|40|40|40|40|0
1629827600000|2021-08-24 17:53:20|39.99|39.99|39.99|39.99|39.99|39.99|39.99|39.99|0
1629827610000|2021-08-24 17:53:30|40|40|39.99|39.99|40|40|39.99|39.99|0
1629827620000|2021-08-24 17:53:40|40.01|40.01|40.01|40.01|40.01|40.01|40.01|40.01|0
1629827630000|2021-08-24 17:53:50|39.99|39.99|39.99|39.99|39.99|39.99|39.99|39.99|0
1629827650000|2021-08-24 17:54:10|40.01|40.01|40|40|40.01|40.01|40|40|0
1629827660000|2021-08-24 17:54:20|40.01|40.01|40.01|40.01|40.01|40.01|40.01|40.01|0
1629827670000|2021-08-24 17:54:30|39.99|39.99|40.01|40.01|40.01|40.01|39.99|39.99|0
1629827680000|2021-08-24 17:54:40|40|40|40|40|40|40|40|40|0
1629827690000|2021-08-24 17:54:50|40.03|40.03|40|40|40.03|40.03|40|40|0
1629827700000|2021-08-24 17:55:00|39.98|39.98|39.98|39.98|39.98|39.98|39.98|39.98|0
1629827710000|2021-08-24 17:55:10|40.03|40.03|40.03|40.03|40.03|40.03|40.03|40.03|0
1629827720000|2021-08-24 17:55:20|40|40|40.01|40.01|40.01|40.01|40|40|0
1629827740000|2021-08-24 17:55:40|40.03|40.03|40.02|40.02|40.03|40.03|40.02|40.02|0
1629827750000|2021-08-24 17:55:50|39.99|39.99|40.03|40.03|40.03|40.03|39.99|39.99|0
1629827760000|2021-08-24 17:56:00|40.05|40.05|40.05|40.05|40.05|40.05|40.05|40.05|0
1629827770000|2021-08-24 17:56:10|40.06|40.06|40.1|40.1|40.1|40.1|40.06|40.06|0
1629827780000|2021-08-24 17:56:20|40.08|40.08|40.1|40.1|40.1|40.1|40.08|40.08|0
1629827790000|2021-08-24 17:56:30|40.15|40.15|40.16|40.16|40.16|40.16|40.15|40.15|0
1629827800000|2021-08-24 17:56:40|40.1|40.1|40.17|40.17|40.17|40.17|40.1|40.1|0
1629827810000|2021-08-24 17:56:50|40.18|40.18|40.18|40.18|40.18|40.18|40.18|40.18|0
1629827820000|2021-08-24 17:57:00|40.17|40.17|40.17|40.17|40.17|40.17|40.17|40.17|0
1629827830000|2021-08-24 17:57:10|40.19|40.19|40.17|40.17|40.19|40.19|40.17|40.17|0
1629827840000|2021-08-24 17:57:20|40.15|40.15|40.15|40.15|40.15|40.15|40.15|40.15|0
1629827850000|2021-08-24 17:57:30|40.13|40.13|40.13|40.13|40.13|40.13|40.13|40.13|0
1629827870000|2021-08-24 17:57:50|40.12|40.12|40.1|40.1|40.12|40.12|40.1|40.1|0
1629827880000|2021-08-24 17:58:00|40.11|40.11|40.1|40.1|40.11|40.11|40.1|40.1|0
1629827890000|2021-08-24 17:58:10|40.12|40.12|40.13|40.13|40.13|40.13|40.12|40.12|0
1629827900000|2021-08-24 17:58:20|40.17|40.17|40.16|40.16|40.17|40.17|40.16|40.16|0
1629827910000|2021-08-24 17:58:30|40.11|40.11|40.16|40.16|40.16|40.16|40.11|40.11|0
1629827920000|2021-08-24 17:58:40|40.19|40.19|40.19|40.19|40.19|40.19|40.19|40.19|0
1629827930000|2021-08-24 17:58:50|40.22|40.22|40.2|40.2|40.22|40.22|40.2|40.2|0
1629827940000|2021-08-24 17:59:00|40.18|40.18|40.22|40.22|40.22|40.22|40.18|40.18|0
1629827950000|2021-08-24 17:59:10|40.26|40.26|40.27|40.27|40.27|40.27|40.26|40.26|0
1629827960000|2021-08-24 17:59:20|40.31|40.31|40.22|40.22|40.31|40.31|40.22|40.22|0
1629827970000|2021-08-24 17:59:30|40.18|40.18|40.18|40.18|40.18|40.18|40.18|40.18|0
1629827980000|2021-08-24 17:59:40|40.15|40.15|40.16|40.16|40.16|40.16|40.15|40.15|0
1629827990000|2021-08-24 17:59:50|40.2|40.2|40.2|40.2|40.2|40.2|40.2|40.2|0
1629828000000|2021-08-24 18:00:00|40.27|40.27|40.19|40.19|40.27|40.27|40.19|40.19|0
1629828010000|2021-08-24 18:00:10|40.2|40.2|40.2|40.2|40.2|40.2|40.2|40.2|0
1629828020000|2021-08-24 18:00:20|40.15|40.15|40.2|40.2|40.2|40.2|40.15|40.15|0
1629828030000|2021-08-24 18:00:30|40.15|40.15|40.15|40.15|40.15|40.15|40.15|40.15|0
1629828040000|2021-08-24 18:00:40|40.18|40.18|40.18|40.18|40.18|40.18|40.18|40.18|0
1629828050000|2021-08-24 18:00:50|40.21|40.21|40.21|40.21|40.21|40.21|40.21|40.21|0
1629828060000|2021-08-24 18:01:00|40.23|40.23|40.23|40.23|40.23|40.23|40.23|40.23|0
1629828070000|2021-08-24 18:01:10|40.2|40.2|40.2|40.2|40.2|40.2|40.2|40.2|0
1629828090000|2021-08-24 18:01:30|40.23|40.23|40.21|40.21|40.23|40.23|40.21|40.21|0
1629828100000|2021-08-24 18:01:40|40.22|40.22|40.2|40.2|40.22|40.22|40.2|40.2|0
1629828110000|2021-08-24 18:01:50|40.21|40.21|40.1|40.1|40.21|40.21|40.1|40.1|0
1629828120000|2021-08-24 18:02:00|40.07|40.07|40.11|40.11|40.11|40.11|40.07|40.07|0
1629828130000|2021-08-24 18:02:10|40.16|40.16|40.08|40.08|40.16|40.16|40.08|40.08|0
1629828140000|2021-08-24 18:02:20|40.07|40.07|40.07|40.07|40.07|40.07|40.07|40.07|0
1629828150000|2021-08-24 18:02:30|40.08|40.08|40.08|40.08|40.08|40.08|40.08|40.08|0
1629828160000|2021-08-24 18:02:40|40.07|40.07|40.07|40.07|40.07|40.07|40.07|40.07|0
1629828170000|2021-08-24 18:02:50|40.15|40.15|40.13|40.13|40.15|40.15|40.13|40.13|0
1629828180000|2021-08-24 18:03:00|40.15|40.15|40.13|40.13|40.15|40.15|40.13|40.13|0
1629828190000|2021-08-24 18:03:10|40.15|40.15|40.25|40.25|40.25|40.25|40.15|40.15|0
1629828200000|2021-08-24 18:03:20|40.3|40.3|40.11|40.11|40.3|40.3|40.11|40.11|0
1629828210000|2021-08-24 18:03:30|40.13|40.13|40.13|40.13|40.13|40.13|40.13|40.13|0
1629828220000|2021-08-24 18:03:40|40.27|40.27|40.29|40.29|40.29|40.29|40.27|40.27|0
1629828230000|2021-08-24 18:03:50|40.21|40.21|40.3|40.3|40.3|40.3|40.21|40.21|0
1629828240000|2021-08-24 18:04:00|40.28|40.28|40.3|40.3|40.3|40.3|40.28|40.28|0
1629828250000|2021-08-24 18:04:10|40.25|40.25|40.28|40.28|40.28|40.28|40.25|40.25|0
1629828260000|2021-08-24 18:04:20|40.25|40.25|40.3|40.3|40.3|40.3|40.25|40.25|0
1629828270000|2021-08-24 18:04:30|40.27|40.27|40.2|40.2|40.27|40.27|40.2|40.2|0
1629828280000|2021-08-24 18:04:40|40.23|40.23|40.24|40.24|40.24|40.24|40.23|40.23|0
1629828290000|2021-08-24 18:04:50|40.25|40.25|40.25|40.25|40.25|40.25|40.25|40.25|0
1629828300000|2021-08-24 18:05:00|40.26|40.26|40.26|40.26|40.26|40.26|40.26|40.26|0
1629828310000|2021-08-24 18:05:10|40.22|40.22|40.25|40.25|40.25|40.25|40.22|40.22|0
1629828330000|2021-08-24 18:05:30|40.27|40.27|40.27|40.27|40.27|40.27|40.27|40.27|0
1629828340000|2021-08-24 18:05:40|40.3|40.3|40.3|40.3|40.3|40.3|40.3|40.3|0
1629828350000|2021-08-24 18:05:50|40.35|40.35|40.35|40.35|40.35|40.35|40.35|40.35|0
1629828360000|2021-08-24 18:06:00|40.34|40.34|40.33|40.33|40.34|40.34|40.33|40.33|0
1629828370000|2021-08-24 18:06:10|40.32|40.32|40.31|40.31|40.32|40.32|40.31|40.31|0
1629828380000|2021-08-24 18:06:20|40.26|40.26|40.28|40.28|40.28|40.28|40.26|40.26|0
1629828390000|2021-08-24 18:06:30|40.24|40.24|40.24|40.24|40.24|40.24|40.24|40.24|0
1629828400000|2021-08-24 18:06:40|40.22|40.22|40.22|40.22|40.22|40.22|40.22|40.22|0
1629828410000|2021-08-24 18:06:50|40.21|40.21|40.25|40.25|40.25|40.25|40.21|40.21|0
1629828430000|2021-08-24 18:07:10|40.26|40.26|40.27|40.27|40.27|40.27|40.26|40.26|0
1629828450000|2021-08-24 18:07:30|40.26|40.26|40.27|40.27|40.27|40.27|40.26|40.26|0
1629828460000|2021-08-24 18:07:40|40.25|40.25|40.25|40.25|40.25|40.25|40.25|40.25|0
1629828470000|2021-08-24 18:07:50|40.27|40.27|40.27|40.27|40.27|40.27|40.27|40.27|0
1629828480000|2021-08-24 18:08:00|40.25|40.25|40.28|40.28|40.28|40.28|40.25|40.25|0
1629828490000|2021-08-24 18:08:10|40.27|40.27|40.27|40.27|40.27|40.27|40.27|40.27|0
1629828510000|2021-08-24 18:08:30|40.25|40.25|40.25|40.25|40.25|40.25|40.25|40.25|0
1629828520000|2021-08-24 18:08:40|40.27|40.27|40.25|40.25|40.27|40.27|40.25|40.25|0
1629828530000|2021-08-24 18:08:50|40.27|40.27|40.27|40.27|40.27|40.27|40.27|40.27|0
1629828540000|2021-08-24 18:09:00|40.24|40.24|40.27|40.27|40.27|40.27|40.24|40.24|0
1629828550000|2021-08-24 18:09:10|40.25|40.25|40.27|40.27|40.27|40.27|40.25|40.25|0
1629828560000|2021-08-24 18:09:20|40.25|40.25|40.25|40.25|40.25|40.25|40.25|40.25|0
1629828570000|2021-08-24 18:09:30|40.3|40.3|40.31|40.31|40.31|40.31|40.3|40.3|0
1629828580000|2021-08-24 18:09:40|40.29|40.29|40.27|40.27|40.29|40.29|40.27|40.27|0
1629828590000|2021-08-24 18:09:50|40.26|40.26|40.3|40.3|40.3|40.3|40.26|40.26|0
1629828600000|2021-08-24 18:10:00|40.28|40.28|40.27|40.27|40.28|40.28|40.27|40.27|0
1629828620000|2021-08-24 18:10:20|40.3|40.3|40.29|40.29|40.3|40.3|40.29|40.29|0
1629828630000|2021-08-24 18:10:30|40.28|40.28|40.28|40.28|40.28|40.28|40.28|40.28|0
1629828640000|2021-08-24 18:10:40|40.26|40.26|40.26|40.26|40.26|40.26|40.26|40.26|0
1629828650000|2021-08-24 18:10:50|40.28|40.28|40.22|40.22|40.28|40.28|40.22|40.22|0
1629828660000|2021-08-24 18:11:00|40.26|40.26|40.25|40.25|40.26|40.26|40.25|40.25|0
1629828670000|2021-08-24 18:11:10|40.24|40.24|40.24|40.24|40.24|40.24|40.24|40.24|0
1629828680000|2021-08-24 18:11:20|40.23|40.23|40.23|40.23|40.23|40.23|40.23|40.23|0
1629828690000|2021-08-24 18:11:30|40.25|40.25|40.23|40.23|40.25|40.25|40.23|40.23|0
1629828700000|2021-08-24 18:11:40|40.25|40.25|40.25|40.25|40.25|40.25|40.25|40.25|0
1629828710000|2021-08-24 18:11:50|40.24|40.24|40.26|40.26|40.26|40.26|40.24|40.24|0
1629828720000|2021-08-24 18:12:00|40.27|40.27|40.25|40.25|40.27|40.27|40.25|40.25|0
1629828730000|2021-08-24 18:12:10|40.26|40.26|40.26|40.26|40.26|40.26|40.26|40.26|0
1629828740000|2021-08-24 18:12:20|40.28|40.28|40.28|40.28|40.28|40.28|40.28|40.28|0
1629828750000|2021-08-24 18:12:30|40.26|40.26|40.26|40.26|40.26|40.26|40.26|40.26|0
1629828760000|2021-08-24 18:12:40|40.25|40.25|40.27|40.27|40.27|40.27|40.25|40.25|0
1629828770000|2021-08-24 18:12:50|40.25|40.25|40.26|40.26|40.26|40.26|40.25|40.25|0
1629828780000|2021-08-24 18:13:00|40.25|40.25|40.26|40.26|40.26|40.26|40.25|40.25|0
1629828800000|2021-08-24 18:13:20|40.27|40.27|40.27|40.27|40.27|40.27|40.27|40.27|0
1629828820000|2021-08-24 18:13:40|40.26|40.26|40.27|40.27|40.27|40.27|40.26|40.26|0
1629828830000|2021-08-24 18:13:50|40.26|40.26|40.27|40.27|40.27|40.27|40.26|40.26|0
1629828840000|2021-08-24 18:14:00|40.28|40.28|40.28|40.28|40.28|40.28|40.28|40.28|0
1629828870000|2021-08-24 18:14:30|40.3|40.3|40.28|40.28|40.3|40.3|40.28|40.28|0
1629828880000|2021-08-24 18:14:40|40.27|40.27|40.27|40.27|40.27|40.27|40.27|40.27|0
1629828890000|2021-08-24 18:14:50|40.28|40.28|40.27|40.27|40.28|40.28|40.27|40.27|0
1629828900000|2021-08-24 18:15:00|40.28|40.28|40.28|40.28|40.28|40.28|40.28|40.28|0
1629828910000|2021-08-24 18:15:10|40.3|40.3|40.3|40.3|40.3|40.3|40.3|40.3|0
1629828920000|2021-08-24 18:15:20|40.29|40.29|40.3|40.3|40.3|40.3|40.29|40.29|0
1629828930000|2021-08-24 18:15:30|40.32|40.32|40.31|40.31|40.32|40.32|40.31|40.31|0
1629828940000|2021-08-24 18:15:40|40.32|40.32|40.3|40.3|40.32|40.32|40.3|40.3|0
1629828950000|2021-08-24 18:15:50|40.26|40.26|40.29|40.29|40.29|40.29|40.26|40.26|0
1629828960000|2021-08-24 18:16:00|40.28|40.28|40.28|40.28|40.28|40.28|40.28|40.28|0
1629828970000|2021-08-24 18:16:10|40.31|40.31|40.31|40.31|40.31|40.31|40.31|40.31|0
1629828980000|2021-08-24 18:16:20|40.28|40.28|40.31|40.31|40.31|40.31|40.28|40.28|0
1629828990000|2021-08-24 18:16:30|40.29|40.29|40.29|40.29|40.29|40.29|40.29|40.29|0
1629829000000|2021-08-24 18:16:40|40.33|40.33|40.29|40.29|40.33|40.33|40.29|40.29|0
1629829010000|2021-08-24 18:16:50|40.32|40.32|40.33|40.33|40.33|40.33|40.32|40.32|0
1629829020000|2021-08-24 18:17:00|40.36|40.36|40.31|40.31|40.36|40.36|40.31|40.31|0
1629829030000|2021-08-24 18:17:10|40.36|40.36|40.35|40.35|40.36|40.36|40.35|40.35|0
1629829040000|2021-08-24 18:17:20|40.34|40.34|40.33|40.33|40.34|40.34|40.33|40.33|0
1629829050000|2021-08-24 18:17:30|40.36|40.36|40.35|40.35|40.36|40.36|40.35|40.35|0
1629829060000|2021-08-24 18:17:40|40.36|40.36|40.32|40.32|40.36|40.36|40.32|40.32|0
1629829070000|2021-08-24 18:17:50|40.36|40.36|40.35|40.35|40.36|40.36|40.35|40.35|0
1629829080000|2021-08-24 18:18:00|40.36|40.36|40.37|40.37|40.37|40.37|40.36|40.36|0
1629829090000|2021-08-24 18:18:10|40.39|40.39|40.36|40.36|40.39|40.39|40.36|40.36|0
1629829100000|2021-08-24 18:18:20|40.33|40.33|40.35|40.35|40.35|40.35|40.33|40.33|0
1629829110000|2021-08-24 18:18:30|40.32|40.32|40.32|40.32|40.32|40.32|40.32|40.32|0
1629829120000|2021-08-24 18:18:40|40.38|40.38|40.37|40.37|40.38|40.38|40.37|40.37|0
1629829130000|2021-08-24 18:18:50|40.35|40.35|40.32|40.32|40.35|40.35|40.32|40.32|0
1629829140000|2021-08-24 18:19:00|40.37|40.37|40.35|40.35|40.37|40.37|40.35|40.35|0
1629829150000|2021-08-24 18:19:10|40.37|40.37|40.37|40.37|40.37|40.37|40.37|40.37|0
1629829160000|2021-08-24 18:19:20|40.36|40.36|40.36|40.36|40.36|40.36|40.36|40.36|0
1629829170000|2021-08-24 18:19:30|40.35|40.35|40.35|40.35|40.35|40.35|40.35|40.35|0
1629829180000|2021-08-24 18:19:40|40.36|40.36|40.35|40.35|40.36|40.36|40.35|40.35|0
1629829190000|2021-08-24 18:19:50|40.34|40.34|40.35|40.35|40.35|40.35|40.34|40.34|0
1629829200000|2021-08-24 18:20:00|40.36|40.36|40.36|40.36|40.36|40.36|40.36|40.36|0
1629829210000|2021-08-24 18:20:10|40.37|40.37|40.37|40.37|40.37|40.37|40.37|40.37|0
1629829220000|2021-08-24 18:20:20|40.44|40.44|40.45|40.45|40.45|40.45|40.44|40.44|0
1629829230000|2021-08-24 18:20:30|40.44|40.44|40.41|40.41|40.44|40.44|40.41|40.41|0
1629829240000|2021-08-24 18:20:40|40.42|40.42|40.44|40.44|40.44|40.44|40.42|40.42|0
1629829250000|2021-08-24 18:20:50|40.45|40.45|40.45|40.45|40.45|40.45|40.45|40.45|0
1629829260000|2021-08-24 18:21:00|40.43|40.43|40.46|40.46|40.46|40.46|40.43|40.43|0
1629829280000|2021-08-24 18:21:20|40.45|40.45|40.47|40.47|40.47|40.47|40.45|40.45|0
1629829290000|2021-08-24 18:21:30|40.48|40.48|40.49|40.49|40.49|40.49|40.48|40.48|0
1629829300000|2021-08-24 18:21:40|40.5|40.5|40.51|40.51|40.51|40.51|40.5|40.5|0
1629829310000|2021-08-24 18:21:50|40.5|40.5|40.5|40.5|40.5|40.5|40.5|40.5|0
1629829320000|2021-08-24 18:22:00|40.51|40.51|40.51|40.51|40.51|40.51|40.51|40.51|0
1629829340000|2021-08-24 18:22:20|40.57|40.57|40.59|40.59|40.59|40.59|40.57|40.57|0
1629829350000|2021-08-24 18:22:30|40.6|40.6|40.6|40.6|40.6|40.6|40.6|40.6|0
1629829360000|2021-08-24 18:22:40|40.59|40.59|40.6|40.6|40.6|40.6|40.59|40.59|0
1629829370000|2021-08-24 18:22:50|40.57|40.57|40.54|40.54|40.57|40.57|40.54|40.54|0
1629829380000|2021-08-24 18:23:00|40.5|40.5|40.5|40.5|40.5|40.5|40.5|40.5|0
1629829400000|2021-08-24 18:23:20|40.48|40.48|40.48|40.48|40.48|40.48|40.48|40.48|0
1629829410000|2021-08-24 18:23:30|40.46|40.46|40.45|40.45|40.46|40.46|40.45|40.45|0
1629829420000|2021-08-24 18:23:40|40.47|40.47|40.48|40.48|40.48|40.48|40.47|40.47|0
1629829430000|2021-08-24 18:23:50|40.46|40.46|40.47|40.47|40.47|40.47|40.46|40.46|0
1629829440000|2021-08-24 18:24:00|40.46|40.46|40.46|40.46|40.46|40.46|40.46|40.46|0
1629829450000|2021-08-24 18:24:10|40.47|40.47|40.48|40.48|40.48|40.48|40.47|40.47|0
1629829460000|2021-08-24 18:24:20|40.47|40.47|40.47|40.47|40.47|40.47|40.47|40.47|0
1629829470000|2021-08-24 18:24:30|40.52|40.52|40.52|40.52|40.52|40.52|40.52|40.52|0
1629829480000|2021-08-24 18:24:40|40.54|40.54|40.52|40.52|40.54|40.54|40.52|40.52|0
1629829490000|2021-08-24 18:24:50|40.53|40.53|40.53|40.53|40.53|40.53|40.53|40.53|0
1629829500000|2021-08-24 18:25:00|40.51|40.51|40.51|40.51|40.51|40.51|40.51|40.51|0
1629829510000|2021-08-24 18:25:10|40.52|40.52|40.48|40.48|40.52|40.52|40.48|40.48|0
1629829520000|2021-08-24 18:25:20|40.49|40.49|40.48|40.48|40.49|40.49|40.48|40.48|0
1629829530000|2021-08-24 18:25:30|40.49|40.49|40.46|40.46|40.49|40.49|40.46|40.46|0
1629829540000|2021-08-24 18:25:40|40.49|40.49|40.49|40.49|40.49|40.49|40.49|40.49|0
1629829550000|2021-08-24 18:25:50|40.51|40.51|40.51|40.51|40.51|40.51|40.51|40.51|0
1629829560000|2021-08-24 18:26:00|40.48|40.48|40.48|40.48|40.48|40.48|40.48|40.48|0
1629829580000|2021-08-24 18:26:20|40.49|40.49|40.46|40.46|40.49|40.49|40.46|40.46|0
1629829590000|2021-08-24 18:26:30|40.47|40.47|40.47|40.47|40.47|40.47|40.47|40.47|0
1629829600000|2021-08-24 18:26:40|40.48|40.48|40.49|40.49|40.49|40.49|40.48|40.48|0
1629829610000|2021-08-24 18:26:50|40.48|40.48|40.52|40.52|40.52|40.52|40.48|40.48|0
1629829620000|2021-08-24 18:27:00|40.57|40.57|40.57|40.57|40.57|40.57|40.57|40.57|0
1629829630000|2021-08-24 18:27:10|40.54|40.54|40.56|40.56|40.56|40.56|40.54|40.54|0
1629829640000|2021-08-24 18:27:20|40.58|40.58|40.58|40.58|40.58|40.58|40.58|40.58|0
1629829650000|2021-08-24 18:27:30|40.66|40.66|40.66|40.66|40.66|40.66|40.66|40.66|0
1629829660000|2021-08-24 18:27:40|40.65|40.65|40.64|40.64|40.65|40.65|40.64|40.64|0
1629829670000|2021-08-24 18:27:50|40.65|40.65|40.68|40.68|40.68|40.68|40.65|40.65|0
1629829680000|2021-08-24 18:28:00|40.63|40.63|40.66|40.66|40.66|40.66|40.63|40.63|0
1629829700000|2021-08-24 18:28:20|40.65|40.65|40.63|40.63|40.65|40.65|40.63|40.63|0
1629829710000|2021-08-24 18:28:30|40.67|40.67|40.67|40.67|40.67|40.67|40.67|40.67|0
1629829720000|2021-08-24 18:28:40|40.65|40.65|40.68|40.68|40.68|40.68|40.65|40.65|0
1629829730000|2021-08-24 18:28:50|40.7|40.7|40.67|40.67|40.7|40.7|40.67|40.67|0
1629829740000|2021-08-24 18:29:00|40.71|40.71|40.73|40.73|40.73|40.73|40.71|40.71|0
1629829750000|2021-08-24 18:29:10|40.76|40.76|40.77|40.77|40.77|40.77|40.76|40.76|0
1629829760000|2021-08-24 18:29:20|40.81|40.81|40.82|40.82|40.82|40.82|40.81|40.81|0
1629829770000|2021-08-24 18:29:30|40.8|40.8|40.8|40.8|40.8|40.8|40.8|40.8|0
1629829780000|2021-08-24 18:29:40|40.82|40.82|40.8|40.8|40.82|40.82|40.8|40.8|0
1629829790000|2021-08-24 18:29:50|40.81|40.81|40.82|40.82|40.82|40.82|40.81|40.81|0
1629829800000|2021-08-24 18:30:00|40.85|40.85|40.81|40.81|40.85|40.85|40.81|40.81|0
1629829810000|2021-08-24 18:30:10|40.84|40.84|40.83|40.83|40.84|40.84|40.83|40.83|0
1629829820000|2021-08-24 18:30:20|40.87|40.87|40.91|40.91|40.91|40.91|40.87|40.87|0
1629829830000|2021-08-24 18:30:30|40.92|40.92|40.9|40.9|40.92|40.92|40.9|40.9|0
1629829840000|2021-08-24 18:30:40|40.86|40.86|40.87|40.87|40.87|40.87|40.86|40.86|0
1629829850000|2021-08-24 18:30:50|40.9|40.9|40.87|40.87|40.9|40.9|40.87|40.87|0
1629829860000|2021-08-24 18:31:00|40.88|40.88|40.9|40.9|40.9|40.9|40.88|40.88|0
1629829870000|2021-08-24 18:31:10|40.91|40.91|40.9|40.9|40.91|40.91|40.9|40.9|0
1629829880000|2021-08-24 18:31:20|40.86|40.86|40.88|40.88|40.88|40.88|40.86|40.86|0
1629829890000|2021-08-24 18:31:30|40.86|40.86|40.88|40.88|40.88|40.88|40.86|40.86|0
1629829900000|2021-08-24 18:31:40|40.86|40.86|40.86|40.86|40.86|40.86|40.86|40.86|0
1629829910000|2021-08-24 18:31:50|40.88|40.88|40.89|40.89|40.89|40.89|40.88|40.88|0
1629829920000|2021-08-24 18:32:00|40.88|40.88|40.87|40.87|40.88|40.88|40.87|40.87|0
1629829930000|2021-08-24 18:32:10|40.84|40.84|40.84|40.84|40.84|40.84|40.84|40.84|0
1629829950000|2021-08-24 18:32:30|40.8|40.8|40.81|40.81|40.81|40.81|40.8|40.8|0
1629829960000|2021-08-24 18:32:40|40.78|40.78|40.78|40.78|40.78|40.78|40.78|40.78|0
1629829970000|2021-08-24 18:32:50|40.77|40.77|40.77|40.77|40.77|40.77|40.77|40.77|0
1629829980000|2021-08-24 18:33:00|40.78|40.78|40.76|40.76|40.78|40.78|40.76|40.76|0
1629829990000|2021-08-24 18:33:10|40.7|40.7|40.7|40.7|40.7|40.7|40.7|40.7|0
1629830000000|2021-08-24 18:33:20|40.72|40.72|40.69|40.69|40.72|40.72|40.69|40.69|0
1629830010000|2021-08-24 18:33:30|40.61|40.61|40.61|40.61|40.61|40.61|40.61|40.61|0
1629830020000|2021-08-24 18:33:40|40.66|40.66|40.66|40.66|40.66|40.66|40.66|40.66|0
1629830040000|2021-08-24 18:34:00|40.63|40.63|40.66|40.66|40.66|40.66|40.63|40.63|0
1629830050000|2021-08-24 18:34:10|40.65|40.65|40.59|40.59|40.65|40.65|40.59|40.59|0
1629830060000|2021-08-24 18:34:20|40.58|40.58|40.58|40.58|40.58|40.58|40.58|40.58|0
1629830070000|2021-08-24 18:34:30|40.6|40.6|40.58|40.58|40.6|40.6|40.58|40.58|0
1629830080000|2021-08-24 18:34:40|40.45|40.45|40.51|40.51|40.51|40.51|40.45|40.45|0
1629830090000|2021-08-24 18:34:50|40.53|40.53|40.49|40.49|40.53|40.53|40.49|40.49|0
1629830100000|2021-08-24 18:35:00|40.52|40.52|40.52|40.52|40.52|40.52|40.52|40.52|0
1629830110000|2021-08-24 18:35:10|40.53|40.53|40.51|40.51|40.53|40.53|40.51|40.51|0
1629830120000|2021-08-24 18:35:20|40.53|40.53|40.53|40.53|40.53|40.53|40.53|40.53|0
1629830130000|2021-08-24 18:35:30|40.55|40.55|40.53|40.53|40.55|40.55|40.53|40.53|0
1629830140000|2021-08-24 18:35:40|40.55|40.55|40.55|40.55|40.55|40.55|40.55|40.55|0
1629830150000|2021-08-24 18:35:50|40.54|40.54|40.49|40.49|40.54|40.54|40.49|40.49|0
1629830160000|2021-08-24 18:36:00|40.46|40.46|40.48|40.48|40.48|40.48|40.46|40.46|0
1629830170000|2021-08-24 18:36:10|40.5|40.5|40.5|40.5|40.5|40.5|40.5|40.5|0
1629830180000|2021-08-24 18:36:20|40.49|40.49|40.45|40.45|40.49|40.49|40.45|40.45|0
1629830190000|2021-08-24 18:36:30|40.47|40.47|40.47|40.47|40.47|40.47|40.47|40.47|0
1629830200000|2021-08-24 18:36:40|40.46|40.46|40.48|40.48|40.48|40.48|40.46|40.46|0
1629830210000|2021-08-24 18:36:50|40.47|40.47|40.47|40.47|40.47|40.47|40.47|40.47|0
1629830220000|2021-08-24 18:37:00|40.48|40.48|40.51|40.51|40.51|40.51|40.48|40.48|0
1629830230000|2021-08-24 18:37:10|40.53|40.53|40.55|40.55|40.55|40.55|40.53|40.53|0
1629830240000|2021-08-24 18:37:20|40.6|40.6|40.58|40.58|40.6|40.6|40.58|40.58|0
1629830250000|2021-08-24 18:37:30|40.57|40.57|40.58|40.58|40.58|40.58|40.57|40.57|0
1629830260000|2021-08-24 18:37:40|40.59|40.59|40.57|40.57|40.59|40.59|40.57|40.57|0
1629830270000|2021-08-24 18:37:50|40.56|40.56|40.59|40.59|40.59|40.59|40.56|40.56|0
1629830280000|2021-08-24 18:38:00|40.58|40.58|40.63|40.63|40.63|40.63|40.58|40.58|0
1629830290000|2021-08-24 18:38:10|40.67|40.67|40.66|40.66|40.67|40.67|40.66|40.66|0
1629830300000|2021-08-24 18:38:20|40.64|40.64|40.64|40.64|40.64|40.64|40.64|40.64|0
1629830310000|2021-08-24 18:38:30|40.66|40.66|40.66|40.66|40.66|40.66|40.66|40.66|0
1629830320000|2021-08-24 18:38:40|40.7|40.7|40.74|40.74|40.74|40.74|40.7|40.7|0
1629830330000|2021-08-24 18:38:50|40.72|40.72|40.69|40.69|40.72|40.72|40.69|40.69|0
1629830340000|2021-08-24 18:39:00|40.72|40.72|40.72|40.72|40.72|40.72|40.72|40.72|0
1629830350000|2021-08-24 18:39:10|40.74|40.74|40.69|40.69|40.74|40.74|40.69|40.69|0
1629830360000|2021-08-24 18:39:20|40.71|40.71|40.74|40.74|40.74|40.74|40.71|40.71|0
1629830370000|2021-08-24 18:39:30|40.81|40.81|40.83|40.83|40.83|40.83|40.81|40.81|0
1629830380000|2021-08-24 18:39:40|40.84|40.84|40.83|40.83|40.84|40.84|40.83|40.83|0
1629830390000|2021-08-24 18:39:50|40.86|40.86|40.81|40.81|40.86|40.86|40.81|40.81|0
1629830400000|2021-08-24 18:40:00|40.86|40.86|40.88|40.88|40.88|40.88|40.86|40.86|0
1629830410000|2021-08-24 18:40:10|40.83|40.83|40.84|40.84|40.84|40.84|40.83|40.83|0
1629830430000|2021-08-24 18:40:30|40.81|40.81|40.8|40.8|40.81|40.81|40.8|40.8|0
1629830440000|2021-08-24 18:40:40|40.76|40.76|40.76|40.76|40.76|40.76|40.76|40.76|0
1629830450000|2021-08-24 18:40:50|40.78|40.78|40.78|40.78|40.78|40.78|40.78|40.78|0
1629830460000|2021-08-24 18:41:00|40.76|40.76|40.78|40.78|40.78|40.78|40.76|40.76|0
1629830470000|2021-08-24 18:41:10|40.83|40.83|40.83|40.83|40.83|40.83|40.83|40.83|0
1629830480000|2021-08-24 18:41:20|40.86|40.86|40.86|40.86|40.86|40.86|40.86|40.86|0
1629830490000|2021-08-24 18:41:30|40.88|40.88|40.88|40.88|40.88|40.88|40.88|40.88|0
1629830500000|2021-08-24 18:41:40|40.89|40.89|40.89|40.89|40.89|40.89|40.89|40.89|0
1629830510000|2021-08-24 18:41:50|41.02|41.02|41.07|41.07|41.07|41.07|41.02|41.02|0
1629830520000|2021-08-24 18:42:00|41.1|41.1|41.1|41.1|41.1|41.1|41.1|41.1|0
1629830530000|2021-08-24 18:42:10|40.95|40.95|41.05|41.05|41.05|41.05|40.95|40.95|0
1629830540000|2021-08-24 18:42:20|40.95|40.95|40.95|40.95|40.95|40.95|40.95|40.95|0
1629830550000|2021-08-24 18:42:30|41|41|40.99|40.99|41|41|40.99|40.99|0
1629830560000|2021-08-24 18:42:40|41.04|41.04|41.07|41.07|41.07|41.07|41.04|41.04|0
1629830570000|2021-08-24 18:42:50|41.08|41.08|41.15|41.15|41.15|41.15|41.08|41.08|0
1629830580000|2021-08-24 18:43:00|41.18|41.18|41.2|41.2|41.2|41.2|41.18|41.18|0
1629830590000|2021-08-24 18:43:10|41.18|41.18|41.27|41.27|41.27|41.27|41.18|41.18|0
1629830600000|2021-08-24 18:43:20|41.25|41.25|41.25|41.25|41.25|41.25|41.25|41.25|0
1629830610000|2021-08-24 18:43:30|41.26|41.26|41.26|41.26|41.26|41.26|41.26|41.26|0
1629830620000|2021-08-24 18:43:40|41.29|41.29|41.29|41.29|41.29|41.29|41.29|41.29|0
1629830630000|2021-08-24 18:43:50|41.3|41.3|41.3|41.3|41.3|41.3|41.3|41.3|0
1629830640000|2021-08-24 18:44:00|41.33|41.33|41.36|41.36|41.36|41.36|41.33|41.33|0
1629830650000|2021-08-24 18:44:10|41.32|41.32|41.28|41.28|41.32|41.32|41.28|41.28|0
1629830660000|2021-08-24 18:44:20|41.3|41.3|41.24|41.24|41.3|41.3|41.24|41.24|0
1629830670000|2021-08-24 18:44:30|41.2|41.2|41.21|41.21|41.21|41.21|41.2|41.2|0
1629830680000|2021-08-24 18:44:40|41.19|41.19|41.2|41.2|41.2|41.2|41.19|41.19|0
1629830690000|2021-08-24 18:44:50|41.22|41.22|41.25|41.25|41.25|41.25|41.22|41.22|0
1629830700000|2021-08-24 18:45:00|41.23|41.23|41.29|41.29|41.29|41.29|41.23|41.23|0
1629830710000|2021-08-24 18:45:10|41.28|41.28|41.28|41.28|41.28|41.28|41.28|41.28|0
1629830720000|2021-08-24 18:45:20|41.32|41.32|41.3|41.3|41.32|41.32|41.3|41.3|0
1629830730000|2021-08-24 18:45:30|41.34|41.34|41.31|41.31|41.34|41.34|41.31|41.31|0
1629830740000|2021-08-24 18:45:40|41.43|41.43|41.47|41.47|41.47|41.47|41.43|41.43|0
1629830750000|2021-08-24 18:45:50|41.45|41.45|41.43|41.43|41.45|41.45|41.43|41.43|0
1629830760000|2021-08-24 18:46:00|41.51|41.51|41.51|41.51|41.51|41.51|41.51|41.51|0
1629830770000|2021-08-24 18:46:10|41.52|41.52|41.52|41.52|41.52|41.52|41.52|41.52|0
1629830780000|2021-08-24 18:46:20|41.58|41.58|41.49|41.49|41.58|41.58|41.49|41.49|0
1629830790000|2021-08-24 18:46:30|41.5|41.5|41.54|41.54|41.54|41.54|41.5|41.5|0
1629830800000|2021-08-24 18:46:40|41.58|41.58|41.53|41.53|41.58|41.58|41.53|41.53|0
1629830810000|2021-08-24 18:46:50|41.59|41.59|41.66|41.66|41.66|41.66|41.59|41.59|0
1629830820000|2021-08-24 18:47:00|41.73|41.73|41.73|41.73|41.73|41.73|41.73|41.73|0
1629830830000|2021-08-24 18:47:10|41.75|41.75|41.76|41.76|41.76|41.76|41.75|41.75|0
1629830840000|2021-08-24 18:47:20|41.73|41.73|41.78|41.78|41.78|41.78|41.73|41.73|0
1629830850000|2021-08-24 18:47:30|41.71|41.71|41.69|41.69|41.71|41.71|41.69|41.69|0
1629830860000|2021-08-24 18:47:40|41.75|41.75|41.78|41.78|41.78|41.78|41.75|41.75|0
1629830880000|2021-08-24 18:48:00|41.74|41.74|41.72|41.72|41.74|41.74|41.72|41.72|0
1629830890000|2021-08-24 18:48:10|41.66|41.66|41.66|41.66|41.66|41.66|41.66|41.66|0
1629830900000|2021-08-24 18:48:20|41.53|41.53|41.53|41.53|41.53|41.53|41.53|41.53|0
1629830910000|2021-08-24 18:48:30|41.51|41.51|41.51|41.51|41.51|41.51|41.51|41.51|0
1629830920000|2021-08-24 18:48:40|41.6|41.6|41.66|41.66|41.66|41.66|41.6|41.6|0
1629830930000|2021-08-24 18:48:50|41.6|41.6|41.62|41.62|41.62|41.62|41.6|41.6|0
1629830940000|2021-08-24 18:49:00|41.58|41.58|41.67|41.67|41.67|41.67|41.58|41.58|0
1629830950000|2021-08-24 18:49:10|41.66|41.66|41.78|41.78|41.78|41.78|41.66|41.66|0
1629830960000|2021-08-24 18:49:20|41.75|41.75|41.76|41.76|41.76|41.76|41.75|41.75|0
1629830970000|2021-08-24 18:49:30|41.88|41.88|41.85|41.85|41.88|41.88|41.85|41.85|0
1629830980000|2021-08-24 18:49:40|41.78|41.78|41.74|41.74|41.78|41.78|41.74|41.74|0
1629830990000|2021-08-24 18:49:50|41.73|41.73|41.73|41.73|41.73|41.73|41.73|41.73|0
1629831000000|2021-08-24 18:50:00|41.76|41.76|41.8|41.8|41.8|41.8|41.76|41.76|0
1629831010000|2021-08-24 18:50:10|41.86|41.86|41.8|41.8|41.86|41.86|41.8|41.8|0
1629831020000|2021-08-24 18:50:20|41.85|41.85|41.81|41.81|41.85|41.85|41.81|41.81|0
1629831030000|2021-08-24 18:50:30|41.91|41.91|41.87|41.87|41.91|41.91|41.87|41.87|0
1629831040000|2021-08-24 18:50:40|41.83|41.83|41.78|41.78|41.83|41.83|41.78|41.78|0
1629831060000|2021-08-24 18:51:00|41.83|41.83|41.83|41.83|41.83|41.83|41.83|41.83|0
1629831070000|2021-08-24 18:51:10|41.87|41.87|41.84|41.84|41.87|41.87|41.84|41.84|0
1629831080000|2021-08-24 18:51:20|41.83|41.83|41.79|41.79|41.83|41.83|41.79|41.79|0
1629831090000|2021-08-24 18:51:30|41.78|41.78|41.82|41.82|41.82|41.82|41.78|41.78|0
1629831100000|2021-08-24 18:51:40|41.79|41.79|41.77|41.77|41.79|41.79|41.77|41.77|0
1629831110000|2021-08-24 18:51:50|41.82|41.82|41.78|41.78|41.82|41.82|41.78|41.78|0
1629831120000|2021-08-24 18:52:00|41.8|41.8|41.76|41.76|41.8|41.8|41.76|41.76|0
1629831130000|2021-08-24 18:52:10|41.78|41.78|41.78|41.78|41.78|41.78|41.78|41.78|0
1629831140000|2021-08-24 18:52:20|41.77|41.77|41.67|41.67|41.77|41.77|41.67|41.67|0
1629831150000|2021-08-24 18:52:30|41.63|41.63|41.52|41.52|41.63|41.63|41.52|41.52|0
1629831160000|2021-08-24 18:52:40|41.58|41.58|41.45|41.45|41.58|41.58|41.45|41.45|0
1629831170000|2021-08-24 18:52:50|41.47|41.47|41.46|41.46|41.47|41.47|41.46|41.46|0
1629831180000|2021-08-24 18:53:00|41.24|41.24|41.23|41.23|41.24|41.24|41.23|41.23|0
1629831190000|2021-08-24 18:53:10|41.26|41.26|41.31|41.31|41.31|41.31|41.26|41.26|0
1629831200000|2021-08-24 18:53:20|41.23|41.23|41.27|41.27|41.27|41.27|41.23|41.23|0
1629831210000|2021-08-24 18:53:30|41.2|41.2|41.18|41.18|41.2|41.2|41.18|41.18|0
1629831220000|2021-08-24 18:53:40|41.12|41.12|41.23|41.23|41.23|41.23|41.12|41.12|0
1629831230000|2021-08-24 18:53:50|41.24|41.24|41.37|41.37|41.37|41.37|41.24|41.24|0
1629831240000|2021-08-24 18:54:00|41.39|41.39|41.41|41.41|41.41|41.41|41.39|41.39|0
1629831250000|2021-08-24 18:54:10|41.44|41.44|41.44|41.44|41.44|41.44|41.44|41.44|0
1629831260000|2021-08-24 18:54:20|41.45|41.45|41.45|41.45|41.45|41.45|41.45|41.45|0
1629831270000|2021-08-24 18:54:30|41.41|41.41|41.51|41.51|41.51|41.51|41.41|41.41|0
1629831280000|2021-08-24 18:54:40|41.45|41.45|41.42|41.42|41.45|41.45|41.42|41.42|0
1629831290000|2021-08-24 18:54:50|41.41|41.41|41.41|41.41|41.41|41.41|41.41|41.41|0
1629831300000|2021-08-24 18:55:00|41.45|41.45|41.37|41.37|41.45|41.45|41.37|41.37|0
1629831310000|2021-08-24 18:55:10|41.4|41.4|41.4|41.4|41.4|41.4|41.4|41.4|0
1629831320000|2021-08-24 18:55:20|41.43|41.43|41.43|41.43|41.43|41.43|41.43|41.43|0
1629831330000|2021-08-24 18:55:30|41.42|41.42|41.42|41.42|41.42|41.42|41.42|41.42|0
1629831340000|2021-08-24 18:55:40|41.45|41.45|41.37|41.37|41.45|41.45|41.37|41.37|0
1629831350000|2021-08-24 18:55:50|41.4|41.4|41.4|41.4|41.4|41.4|41.4|41.4|0
1629831360000|2021-08-24 18:56:00|41.42|41.42|41.36|41.36|41.42|41.42|41.36|41.36|0
1629831370000|2021-08-24 18:56:10|41.33|41.33|41.33|41.33|41.33|41.33|41.33|41.33|0
1629831380000|2021-08-24 18:56:20|41.36|41.36|41.3|41.3|41.36|41.36|41.3|41.3|0
1629831390000|2021-08-24 18:56:30|41.37|41.37|41.37|41.37|41.37|41.37|41.37|41.37|0
1629831400000|2021-08-24 18:56:40|41.38|41.38|41.38|41.38|41.38|41.38|41.38|41.38|0
1629831410000|2021-08-24 18:56:50|41.4|41.4|41.39|41.39|41.4|41.4|41.39|41.39|0
1629831420000|2021-08-24 18:57:00|41.41|41.41|41.51|41.51|41.51|41.51|41.41|41.41|0
1629831430000|2021-08-24 18:57:10|41.54|41.54|41.54|41.54|41.54|41.54|41.54|41.54|0
1629831440000|2021-08-24 18:57:20|41.66|41.66|41.65|41.65|41.66|41.66|41.65|41.65|0
1629831450000|2021-08-24 18:57:30|41.58|41.58|41.63|41.63|41.63|41.63|41.58|41.58|0
1629831460000|2021-08-24 18:57:40|41.57|41.57|41.61|41.61|41.61|41.61|41.57|41.57|0
1629831470000|2021-08-24 18:57:50|41.58|41.58|41.62|41.62|41.62|41.62|41.58|41.58|0
1629831480000|2021-08-24 18:58:00|41.65|41.65|41.55|41.55|41.65|41.65|41.55|41.55|0
1629831490000|2021-08-24 18:58:10|41.51|41.51|41.61|41.61|41.61|41.61|41.51|41.51|0
1629831500000|2021-08-24 18:58:20|41.56|41.56|41.63|41.63|41.63|41.63|41.56|41.56|0
1629831510000|2021-08-24 18:58:30|41.59|41.59|41.62|41.62|41.62|41.62|41.59|41.59|0
1629831520000|2021-08-24 18:58:40|41.63|41.63|41.63|41.63|41.63|41.63|41.63|41.63|0
1629831530000|2021-08-24 18:58:50|41.6|41.6|41.63|41.63|41.63|41.63|41.6|41.6|0
1629831540000|2021-08-24 18:59:00|41.68|41.68|41.72|41.72|41.72|41.72|41.68|41.68|0
1629831550000|2021-08-24 18:59:10|41.64|41.64|41.64|41.64|41.64|41.64|41.64|41.64|0
1629831560000|2021-08-24 18:59:20|41.58|41.58|41.58|41.58|41.58|41.58|41.58|41.58|0
1629831570000|2021-08-24 18:59:30|41.57|41.57|41.55|41.55|41.57|41.57|41.55|41.55|0
1629831580000|2021-08-24 18:59:40|41.54|41.54|41.54|41.54|41.54|41.54|41.54|41.54|0
1629831590000|2021-08-24 18:59:50|41.59|41.59|41.6|41.6|41.6|41.6|41.59|41.59|0
1629831600000|2021-08-24 19:00:00|41.68|41.68|41.64|41.64|41.68|41.68|41.64|41.64|0
1629831610000|2021-08-24 19:00:10|41.67|41.67|41.68|41.68|41.68|41.68|41.67|41.67|0
1629831620000|2021-08-24 19:00:20|41.62|41.62|41.64|41.64|41.64|41.64|41.62|41.62|0
1629831630000|2021-08-24 19:00:30|41.67|41.67|41.67|41.67|41.67|41.67|41.67|41.67|0
1629831640000|2021-08-24 19:00:40|41.76|41.76|41.76|41.76|41.76|41.76|41.76|41.76|0
1629831650000|2021-08-24 19:00:50|41.78|41.78|41.76|41.76|41.78|41.78|41.76|41.76|0
1629831660000|2021-08-24 19:01:00|41.78|41.78|41.74|41.74|41.78|41.78|41.74|41.74|0
1629831670000|2021-08-24 19:01:10|41.78|41.78|41.73|41.73|41.78|41.78|41.73|41.73|0
1629831680000|2021-08-24 19:01:20|41.72|41.72|41.7|41.7|41.72|41.72|41.7|41.7|0
1629831700000|2021-08-24 19:01:40|41.68|41.68|41.68|41.68|41.68|41.68|41.68|41.68|0
1629831730000|2021-08-24 19:02:10|41.66|41.66|41.65|41.65|41.66|41.66|41.65|41.65|0
1629831740000|2021-08-24 19:02:20|41.69|41.69|41.68|41.68|41.69|41.69|41.68|41.68|0
1629831750000|2021-08-24 19:02:30|41.66|41.66|41.58|41.58|41.66|41.66|41.58|41.58|0
1629831760000|2021-08-24 19:02:40|41.57|41.57|41.56|41.56|41.57|41.57|41.56|41.56|0
1629831770000|2021-08-24 19:02:50|41.5|41.5|41.5|41.5|41.5|41.5|41.5|41.5|0
1629831790000|2021-08-24 19:03:10|41.52|41.52|41.54|41.54|41.54|41.54|41.52|41.52|0
1629831800000|2021-08-24 19:03:20|41.53|41.53|41.52|41.52|41.53|41.53|41.52|41.52|0
1629831810000|2021-08-24 19:03:30|41.47|41.47|41.47|41.47|41.47|41.47|41.47|41.47|0
1629831820000|2021-08-24 19:03:40|41.48|41.48|41.5|41.5|41.5|41.5|41.48|41.48|0
1629831830000|2021-08-24 19:03:50|41.52|41.52|41.52|41.52|41.52|41.52|41.52|41.52|0
1629831840000|2021-08-24 19:04:00|41.5|41.5|41.52|41.52|41.52|41.52|41.5|41.5|0
1629831850000|2021-08-24 19:04:10|41.53|41.53|41.54|41.54|41.54|41.54|41.53|41.53|0
1629831860000|2021-08-24 19:04:20|41.59|41.59|41.67|41.67|41.67|41.67|41.59|41.59|0
1629831870000|2021-08-24 19:04:30|41.55|41.55|41.55|41.55|41.55|41.55|41.55|41.55|0
1629831880000|2021-08-24 19:04:40|41.49|41.49|41.48|41.48|41.49|41.49|41.48|41.48|0
1629831890000|2021-08-24 19:04:50|41.5|41.5|41.46|41.46|41.5|41.5|41.46|41.46|0
1629831900000|2021-08-24 19:05:00|41.53|41.53|41.53|41.53|41.53|41.53|41.53|41.53|0
1629831910000|2021-08-24 19:05:10|41.37|41.37|41.42|41.42|41.42|41.42|41.37|41.37|0
1629831920000|2021-08-24 19:05:20|41.37|41.37|41.37|41.37|41.37|41.37|41.37|41.37|0
1629831930000|2021-08-24 19:05:30|41.44|41.44|41.44|41.44|41.44|41.44|41.44|41.44|0
1629831940000|2021-08-24 19:05:40|41.37|41.37|41.32|41.32|41.37|41.37|41.32|41.32|0
1629831950000|2021-08-24 19:05:50|41.33|41.33|41.33|41.33|41.33|41.33|41.33|41.33|0
1629831960000|2021-08-24 19:06:00|41.29|41.29|41.29|41.29|41.29|41.29|41.29|41.29|0
1629831970000|2021-08-24 19:06:10|41.33|41.33|41.33|41.33|41.33|41.33|41.33|41.33|0
1629831980000|2021-08-24 19:06:20|41.29|41.29|41.28|41.28|41.29|41.29|41.28|41.28|0
1629831990000|2021-08-24 19:06:30|41.29|41.29|41.37|41.37|41.37|41.37|41.29|41.29|0
1629832000000|2021-08-24 19:06:40|41.24|41.24|41.2|41.2|41.24|41.24|41.2|41.2|0
1629832010000|2021-08-24 19:06:50|41.17|41.17|41.24|41.24|41.24|41.24|41.17|41.17|0
1629832020000|2021-08-24 19:07:00|41.21|41.21|41.21|41.21|41.21|41.21|41.21|41.21|0
1629832030000|2021-08-24 19:07:10|41.16|41.16|41.05|41.05|41.16|41.16|41.05|41.05|0
1629832040000|2021-08-24 19:07:20|41.07|41.07|41.03|41.03|41.07|41.07|41.03|41.03|0
1629832050000|2021-08-24 19:07:30|40.96|40.96|40.84|40.84|40.96|40.96|40.84|40.84|0
1629832060000|2021-08-24 19:07:40|40.86|40.86|40.96|40.96|40.96|40.96|40.86|40.86|0
1629832070000|2021-08-24 19:07:50|40.89|40.89|40.97|40.97|40.97|40.97|40.89|40.89|0
1629832080000|2021-08-24 19:08:00|41.01|41.01|40.98|40.98|41.01|41.01|40.98|40.98|0
1629832090000|2021-08-24 19:08:10|40.93|40.93|40.93|40.93|40.93|40.93|40.93|40.93|0
1629832100000|2021-08-24 19:08:20|40.92|40.92|40.95|40.95|40.95|40.95|40.92|40.92|0
1629832110000|2021-08-24 19:08:30|41.02|41.02|41.02|41.02|41.02|41.02|41.02|41.02|0
1629832120000|2021-08-24 19:08:40|40.98|40.98|41.02|41.02|41.02|41.02|40.98|40.98|0
1629832130000|2021-08-24 19:08:50|40.97|40.97|40.97|40.97|40.97|40.97|40.97|40.97|0
1629832140000|2021-08-24 19:09:00|40.92|40.92|40.92|40.92|40.92|40.92|40.92|40.92|0
1629832150000|2021-08-24 19:09:10|40.91|40.91|40.94|40.94|40.94|40.94|40.91|40.91|0
1629832160000|2021-08-24 19:09:20|40.96|40.96|40.96|40.96|40.96|40.96|40.96|40.96|0
1629832170000|2021-08-24 19:09:30|40.97|40.97|40.95|40.95|40.97|40.97|40.95|40.95|0
1629832180000|2021-08-24 19:09:40|40.98|40.98|40.96|40.96|40.98|40.98|40.96|40.96|0
1629832190000|2021-08-24 19:09:50|40.98|40.98|40.99|40.99|40.99|40.99|40.98|40.98|0
1629832200000|2021-08-24 19:10:00|41.01|41.01|40.97|40.97|41.01|41.01|40.97|40.97|0
1629832210000|2021-08-24 19:10:10|40.91|40.91|40.91|40.91|40.91|40.91|40.91|40.91|0
1629832220000|2021-08-24 19:10:20|40.88|40.88|40.88|40.88|40.88|40.88|40.88|40.88|0
1629832230000|2021-08-24 19:10:30|40.87|40.87|40.87|40.87|40.87|40.87|40.87|40.87|0
1629832240000|2021-08-24 19:10:40|40.83|40.83|40.95|40.95|40.95|40.95|40.83|40.83|0
1629832250000|2021-08-24 19:10:50|40.91|40.91|40.93|40.93|40.93|40.93|40.91|40.91|0
1629832260000|2021-08-24 19:11:00|40.91|40.91|40.9|40.9|40.91|40.91|40.9|40.9|0
1629832270000|2021-08-24 19:11:10|40.89|40.89|40.91|40.91|40.91|40.91|40.89|40.89|0
1629832280000|2021-08-24 19:11:20|40.93|40.93|40.95|40.95|40.95|40.95|40.93|40.93|0
1629832290000|2021-08-24 19:11:30|40.91|40.91|40.91|40.91|40.91|40.91|40.91|40.91|0
1629832300000|2021-08-24 19:11:40|40.94|40.94|40.94|40.94|40.94|40.94|40.94|40.94|0
1629832310000|2021-08-24 19:11:50|40.95|40.95|40.95|40.95|40.95|40.95|40.95|40.95|0
1629832320000|2021-08-24 19:12:00|41.03|41.03|41.11|41.11|41.11|41.11|41.03|41.03|0
1629832330000|2021-08-24 19:12:10|41.1|41.1|41.11|41.11|41.11|41.11|41.1|41.1|0
1629832340000|2021-08-24 19:12:20|41.1|41.1|41.1|41.1|41.1|41.1|41.1|41.1|0
1629832350000|2021-08-24 19:12:30|41.11|41.11|41.08|41.08|41.11|41.11|41.08|41.08|0
1629832360000|2021-08-24 19:12:40|41.1|41.1|41.12|41.12|41.12|41.12|41.1|41.1|0
1629832370000|2021-08-24 19:12:50|41.1|41.1|41.1|41.1|41.1|41.1|41.1|41.1|0
1629832380000|2021-08-24 19:13:00|41.13|41.13|41.04|41.04|41.13|41.13|41.04|41.04|0
1629832390000|2021-08-24 19:13:10|40.95|40.95|41.02|41.02|41.02|41.02|40.95|40.95|0
1629832400000|2021-08-24 19:13:20|41.01|41.01|40.99|40.99|41.01|41.01|40.99|40.99|0
1629832410000|2021-08-24 19:13:30|41.01|41.01|41.02|41.02|41.02|41.02|41.01|41.01|0
1629832420000|2021-08-24 19:13:40|41|41|41.05|41.05|41.05|41.05|41|41|0
1629832430000|2021-08-24 19:13:50|41.14|41.14|41.09|41.09|41.14|41.14|41.09|41.09|0
1629832440000|2021-08-24 19:14:00|41.12|41.12|41.12|41.12|41.12|41.12|41.12|41.12|0
1629832450000|2021-08-24 19:14:10|41.11|41.11|41.14|41.14|41.14|41.14|41.11|41.11|0
1629832460000|2021-08-24 19:14:20|41.11|41.11|41.12|41.12|41.12|41.12|41.11|41.11|0
1629832470000|2021-08-24 19:14:30|41.22|41.22|41.21|41.21|41.22|41.22|41.21|41.21|0
1629832480000|2021-08-24 19:14:40|41.17|41.17|41.17|41.17|41.17|41.17|41.17|41.17|0
1629832490000|2021-08-24 19:14:50|41.13|41.13|41.17|41.17|41.17|41.17|41.13|41.13|0
1629832500000|2021-08-24 19:15:00|41.21|41.21|41.2|41.2|41.21|41.21|41.2|41.2|0
1629832510000|2021-08-24 19:15:10|41.19|41.19|41.19|41.19|41.19|41.19|41.19|41.19|0
1629832520000|2021-08-24 19:15:20|41.26|41.26|41.23|41.23|41.26|41.26|41.23|41.23|0
1629832530000|2021-08-24 19:15:30|41.27|41.27|41.27|41.27|41.27|41.27|41.27|41.27|0
1629832540000|2021-08-24 19:15:40|41.26|41.26|41.26|41.26|41.26|41.26|41.26|41.26|0
1629832550000|2021-08-24 19:15:50|41.31|41.31|41.3|41.3|41.31|41.31|41.3|41.3|0
1629832560000|2021-08-24 19:16:00|41.28|41.28|41.28|41.28|41.28|41.28|41.28|41.28|0
1629832570000|2021-08-24 19:16:10|41.3|41.3|41.3|41.3|41.3|41.3|41.3|41.3|0
1629832580000|2021-08-24 19:16:20|41.28|41.28|41.27|41.27|41.28|41.28|41.27|41.27|0
1629832590000|2021-08-24 19:16:30|41.28|41.28|41.27|41.27|41.28|41.28|41.27|41.27|0
1629832610000|2021-08-24 19:16:50|41.3|41.3|41.3|41.3|41.3|41.3|41.3|41.3|0
1629832620000|2021-08-24 19:17:00|41.33|41.33|41.36|41.36|41.36|41.36|41.33|41.33|0
1629832630000|2021-08-24 19:17:10|41.34|41.34|41.34|41.34|41.34|41.34|41.34|41.34|0
1629832640000|2021-08-24 19:17:20|41.35|41.35|41.35|41.35|41.35|41.35|41.35|41.35|0
1629832650000|2021-08-24 19:17:30|41.32|41.32|41.32|41.32|41.32|41.32|41.32|41.32|0
1629832660000|2021-08-24 19:17:40|41.23|41.23|41.27|41.27|41.27|41.27|41.23|41.23|0
1629832670000|2021-08-24 19:17:50|41.22|41.22|41.22|41.22|41.22|41.22|41.22|41.22|0
1629832680000|2021-08-24 19:18:00|41.25|41.25|41.25|41.25|41.25|41.25|41.25|41.25|0
1629832690000|2021-08-24 19:18:10|41.3|41.3|41.31|41.31|41.31|41.31|41.3|41.3|0
1629832700000|2021-08-24 19:18:20|41.28|41.28|41.29|41.29|41.29|41.29|41.28|41.28|0
1629832710000|2021-08-24 19:18:30|41.32|41.32|41.32|41.32|41.32|41.32|41.32|41.32|0
1629832720000|2021-08-24 19:18:40|41.35|41.35|41.34|41.34|41.35|41.35|41.34|41.34|0
1629832730000|2021-08-24 19:18:50|41.32|41.32|41.32|41.32|41.32|41.32|41.32|41.32|0
1629832740000|2021-08-24 19:19:00|41.35|41.35|41.36|41.36|41.36|41.36|41.35|41.35|0
1629832750000|2021-08-24 19:19:10|41.34|41.34|41.39|41.39|41.39|41.39|41.34|41.34|0
1629832760000|2021-08-24 19:19:20|41.4|41.4|41.45|41.45|41.45|41.45|41.4|41.4|0
1629832770000|2021-08-24 19:19:30|41.44|41.44|41.38|41.38|41.44|41.44|41.38|41.38|0
1629832780000|2021-08-24 19:19:40|41.42|41.42|41.38|41.38|41.42|41.42|41.38|41.38|0
1629832790000|2021-08-24 19:19:50|41.37|41.37|41.38|41.38|41.38|41.38|41.37|41.37|0
1629832800000|2021-08-24 19:20:00|41.34|41.34|41.28|41.28|41.34|41.34|41.28|41.28|0
1629832810000|2021-08-24 19:20:10|41.34|41.34|41.34|41.34|41.34|41.34|41.34|41.34|0
1629832820000|2021-08-24 19:20:20|41.29|41.29|41.29|41.29|41.29|41.29|41.29|41.29|0
1629832830000|2021-08-24 19:20:30|41.32|41.32|41.32|41.32|41.32|41.32|41.32|41.32|0
1629832840000|2021-08-24 19:20:40|41.27|41.27|41.27|41.27|41.27|41.27|41.27|41.27|0
1629832850000|2021-08-24 19:20:50|41.26|41.26|41.23|41.23|41.26|41.26|41.23|41.23|0
1629832860000|2021-08-24 19:21:00|41.16|41.16|41.18|41.18|41.18|41.18|41.16|41.16|0
1629832870000|2021-08-24 19:21:10|41.13|41.13|41.17|41.17|41.17|41.17|41.13|41.13|0
1629832880000|2021-08-24 19:21:20|41.18|41.18|41.16|41.16|41.18|41.18|41.16|41.16|0
1629832890000|2021-08-24 19:21:30|41.17|41.17|41.14|41.14|41.17|41.17|41.14|41.14|0
1629832900000|2021-08-24 19:21:40|41.13|41.13|41.13|41.13|41.13|41.13|41.13|41.13|0
1629832910000|2021-08-24 19:21:50|41.1|41.1|41.12|41.12|41.12|41.12|41.1|41.1|0
1629832920000|2021-08-24 19:22:00|40.97|40.97|40.97|40.97|40.97|40.97|40.97|40.97|0
1629832940000|2021-08-24 19:22:20|41.03|41.03|41.01|41.01|41.03|41.03|41.01|41.01|0
1629832950000|2021-08-24 19:22:30|41|41|41|41|41|41|41|41|0
1629832960000|2021-08-24 19:22:40|40.98|40.98|40.98|40.98|40.98|40.98|40.98|40.98|0
1629832970000|2021-08-24 19:22:50|41|41|41.01|41.01|41.01|41.01|41|41|0
1629832980000|2021-08-24 19:23:00|41.03|41.03|41.03|41.03|41.03|41.03|41.03|41.03|0
1629832990000|2021-08-24 19:23:10|41.08|41.08|41.07|41.07|41.08|41.08|41.07|41.07|0
1629833000000|2021-08-24 19:23:20|41.13|41.13|41.12|41.12|41.13|41.13|41.12|41.12|0
1629833010000|2021-08-24 19:23:30|41.1|41.1|41.1|41.1|41.1|41.1|41.1|41.1|0
1629833020000|2021-08-24 19:23:40|41.09|41.09|41.1|41.1|41.1|41.1|41.09|41.09|0
1629833030000|2021-08-24 19:23:50|41.07|41.07|41.02|41.02|41.07|41.07|41.02|41.02|0
1629833040000|2021-08-24 19:24:00|41.01|41.01|41|41|41.01|41.01|41|41|0
1629833060000|2021-08-24 19:24:20|40.96|40.96|40.86|40.86|40.96|40.96|40.86|40.86|0
1629833070000|2021-08-24 19:24:30|40.9|40.9|40.89|40.89|40.9|40.9|40.89|40.89|0
1629833080000|2021-08-24 19:24:40|40.9|40.9|40.9|40.9|40.9|40.9|40.9|40.9|0
1629833090000|2021-08-24 19:24:50|40.82|40.82|40.85|40.85|40.85|40.85|40.82|40.82|0
1629833100000|2021-08-24 19:25:00|40.76|40.76|40.76|40.76|40.76|40.76|40.76|40.76|0
1629833110000|2021-08-24 19:25:10|40.71|40.71|40.72|40.72|40.72|40.72|40.71|40.71|0
1629833120000|2021-08-24 19:25:20|40.76|40.76|40.76|40.76|40.76|40.76|40.76|40.76|0
1629833130000|2021-08-24 19:25:30|40.83|40.83|40.83|40.83|40.83|40.83|40.83|40.83|0
1629833140000|2021-08-24 19:25:40|40.8|40.8|40.83|40.83|40.83|40.83|40.8|40.8|0
1629833150000|2021-08-24 19:25:50|40.85|40.85|40.82|40.82|40.85|40.85|40.82|40.82|0
1629833160000|2021-08-24 19:26:00|40.91|40.91|40.86|40.86|40.91|40.91|40.86|40.86|0
1629833170000|2021-08-24 19:26:10|40.83|40.83|40.83|40.83|40.83|40.83|40.83|40.83|0
1629833180000|2021-08-24 19:26:20|40.84|40.84|40.86|40.86|40.86|40.86|40.84|40.84|0
1629833190000|2021-08-24 19:26:30|40.87|40.87|40.87|40.87|40.87|40.87|40.87|40.87|0
1629833200000|2021-08-24 19:26:40|40.84|40.84|40.88|40.88|40.88|40.88|40.84|40.84|0
1629833210000|2021-08-24 19:26:50|40.86|40.86|40.78|40.78|40.86|40.86|40.78|40.78|0
1629833220000|2021-08-24 19:27:00|40.81|40.81|40.86|40.86|40.86|40.86|40.81|40.81|0
1629833230000|2021-08-24 19:27:10|40.81|40.81|40.77|40.77|40.81|40.81|40.77|40.77|0
1629833240000|2021-08-24 19:27:20|40.86|40.86|40.86|40.86|40.86|40.86|40.86|40.86|0
1629833250000|2021-08-24 19:27:30|40.89|40.89|40.87|40.87|40.89|40.89|40.87|40.87|0
1629833260000|2021-08-24 19:27:40|40.88|40.88|40.91|40.91|40.91|40.91|40.88|40.88|0
1629833270000|2021-08-24 19:27:50|40.92|40.92|40.92|40.92|40.92|40.92|40.92|40.92|0
1629833280000|2021-08-24 19:28:00|40.87|40.87|40.97|40.97|40.97|40.97|40.87|40.87|0
1629833290000|2021-08-24 19:28:10|40.86|40.86|40.86|40.86|40.86|40.86|40.86|40.86|0
1629833300000|2021-08-24 19:28:20|40.82|40.82|40.83|40.83|40.83|40.83|40.82|40.82|0
1629833310000|2021-08-24 19:28:30|40.91|40.91|40.86|40.86|40.91|40.91|40.86|40.86|0
1629833350000|2021-08-24 19:29:10|40.83|40.83|40.89|40.89|40.89|40.89|40.83|40.83|0
1629833360000|2021-08-24 19:29:20|40.85|40.85|40.78|40.78|40.85|40.85|40.78|40.78|0
1629833370000|2021-08-24 19:29:30|40.81|40.81|40.77|40.77|40.81|40.81|40.77|40.77|0
1629833380000|2021-08-24 19:29:40|40.76|40.76|40.76|40.76|40.76|40.76|40.76|40.76|0
1629833390000|2021-08-24 19:29:50|40.74|40.74|40.72|40.72|40.74|40.74|40.72|40.72|0
1629833400000|2021-08-24 19:30:00|40.77|40.77|40.75|40.75|40.77|40.77|40.75|40.75|0
1629833410000|2021-08-24 19:30:10|40.8|40.8|40.79|40.79|40.8|40.8|40.79|40.79|0
1629833420000|2021-08-24 19:30:20|40.81|40.81|40.81|40.81|40.81|40.81|40.81|40.81|0
1629833430000|2021-08-24 19:30:30|40.85|40.85|40.76|40.76|40.85|40.85|40.76|40.76|0
1629833440000|2021-08-24 19:30:40|40.8|40.8|40.81|40.81|40.81|40.81|40.8|40.8|0
1629833450000|2021-08-24 19:30:50|40.84|40.84|40.88|40.88|40.88|40.88|40.84|40.84|0
1629833460000|2021-08-24 19:31:00|40.81|40.81|40.81|40.81|40.81|40.81|40.81|40.81|0
1629833470000|2021-08-24 19:31:10|40.91|40.91|40.91|40.91|40.91|40.91|40.91|40.91|0
1629833480000|2021-08-24 19:31:20|40.87|40.87|40.89|40.89|40.89|40.89|40.87|40.87|0
1629833490000|2021-08-24 19:31:30|40.86|40.86|40.9|40.9|40.9|40.9|40.86|40.86|0
1629833500000|2021-08-24 19:31:40|40.85|40.85|40.84|40.84|40.85|40.85|40.84|40.84|0
1629833510000|2021-08-24 19:31:50|40.81|40.81|40.89|40.89|40.89|40.89|40.81|40.81|0
1629833520000|2021-08-24 19:32:00|40.87|40.87|40.95|40.95|40.95|40.95|40.87|40.87|0
1629833530000|2021-08-24 19:32:10|40.88|40.88|40.9|40.9|40.9|40.9|40.88|40.88|0
1629833540000|2021-08-24 19:32:20|40.89|40.89|40.91|40.91|40.91|40.91|40.89|40.89|0
1629833550000|2021-08-24 19:32:30|40.94|40.94|40.94|40.94|40.94|40.94|40.94|40.94|0
1629833560000|2021-08-24 19:32:40|40.95|40.95|40.95|40.95|40.95|40.95|40.95|40.95|0
1629833570000|2021-08-24 19:32:50|40.99|40.99|41.02|41.02|41.02|41.02|40.99|40.99|0
1629833580000|2021-08-24 19:33:00|41.01|41.01|40.91|40.91|41.01|41.01|40.91|40.91|0
1629833590000|2021-08-24 19:33:10|40.95|40.95|40.93|40.93|40.95|40.95|40.93|40.93|0
1629833600000|2021-08-24 19:33:20|40.91|40.91|40.91|40.91|40.91|40.91|40.91|40.91|0
1629833620000|2021-08-24 19:33:40|40.9|40.9|40.91|40.91|40.91|40.91|40.9|40.9|0
1629833630000|2021-08-24 19:33:50|40.93|40.93|40.91|40.91|40.93|40.93|40.91|40.91|0
1629833640000|2021-08-24 19:34:00|40.87|40.87|40.92|40.92|40.92|40.92|40.87|40.87|0
1629833650000|2021-08-24 19:34:10|40.9|40.9|40.89|40.89|40.9|40.9|40.89|40.89|0
1629833660000|2021-08-24 19:34:20|40.9|40.9|40.89|40.89|40.9|40.9|40.89|40.89|0
1629833680000|2021-08-24 19:34:40|40.87|40.87|40.86|40.86|40.87|40.87|40.86|40.86|0
1629833690000|2021-08-24 19:34:50|40.89|40.89|40.88|40.88|40.89|40.89|40.88|40.88|0
1629833700000|2021-08-24 19:35:00|40.87|40.87|40.87|40.87|40.87|40.87|40.87|40.87|0
1629833710000|2021-08-24 19:35:10|40.89|40.89|40.9|40.9|40.9|40.9|40.89|40.89|0
1629833720000|2021-08-24 19:35:20|40.89|40.89|40.88|40.88|40.89|40.89|40.88|40.88|0
1629833730000|2021-08-24 19:35:30|40.86|40.86|40.86|40.86|40.86|40.86|40.86|40.86|0
1629833740000|2021-08-24 19:35:40|40.88|40.88|40.9|40.9|40.9|40.9|40.88|40.88|0
1629833750000|2021-08-24 19:35:50|40.92|40.92|40.87|40.87|40.92|40.92|40.87|40.87|0
1629833760000|2021-08-24 19:36:00|40.92|40.92|40.92|40.92|40.92|40.92|40.92|40.92|0
1629833770000|2021-08-24 19:36:10|40.9|40.9|40.9|40.9|40.9|40.9|40.9|40.9|0
1629833790000|2021-08-24 19:36:30|40.91|40.91|40.91|40.91|40.91|40.91|40.91|40.91|0
1629833800000|2021-08-24 19:36:40|40.95|40.95|40.93|40.93|40.95|40.95|40.93|40.93|0
1629833810000|2021-08-24 19:36:50|40.97|40.97|40.91|40.91|40.97|40.97|40.91|40.91|0
1629833820000|2021-08-24 19:37:00|40.94|40.94|40.94|40.94|40.94|40.94|40.94|40.94|0
1629833830000|2021-08-24 19:37:10|40.93|40.93|40.93|40.93|40.93|40.93|40.93|40.93|0
1629833840000|2021-08-24 19:37:20|40.9|40.9|40.92|40.92|40.92|40.92|40.9|40.9|0
1629833850000|2021-08-24 19:37:30|40.91|40.91|40.91|40.91|40.91|40.91|40.91|40.91|0
1629833860000|2021-08-24 19:37:40|40.92|40.92|40.91|40.91|40.92|40.92|40.91|40.91|0
1629833870000|2021-08-24 19:37:50|40.92|40.92|40.92|40.92|40.92|40.92|40.92|40.92|0
1629833880000|2021-08-24 19:38:00|40.91|40.91|40.91|40.91|40.91|40.91|40.91|40.91|0
1629833900000|2021-08-24 19:38:20|40.9|40.9|40.9|40.9|40.9|40.9|40.9|40.9|0
1629833910000|2021-08-24 19:38:30|40.91|40.91|40.91|40.91|40.91|40.91|40.91|40.91|0
1629833920000|2021-08-24 19:38:40|40.9|40.9|40.9|40.9|40.9|40.9|40.9|40.9|0
1629833930000|2021-08-24 19:38:50|40.93|40.93|40.91|40.91|40.93|40.93|40.91|40.91|0
1629833940000|2021-08-24 19:39:00|40.96|40.96|40.93|40.93|40.96|40.96|40.93|40.93|0
1629833950000|2021-08-24 19:39:10|41|41|40.95|40.95|41|41|40.95|40.95|0
1629833960000|2021-08-24 19:39:20|41.01|41.01|41.02|41.02|41.02|41.02|41.01|41.01|0
1629833970000|2021-08-24 19:39:30|40.96|40.96|41.02|41.02|41.02|41.02|40.96|40.96|0
1629833980000|2021-08-24 19:39:40|41.08|41.08|41.09|41.09|41.09|41.09|41.08|41.08|0
1629833990000|2021-08-24 19:39:50|41.12|41.12|41.12|41.12|41.12|41.12|41.12|41.12|0
1629834000000|2021-08-24 19:40:00|41.08|41.08|41.11|41.11|41.11|41.11|41.08|41.08|0
1629834010000|2021-08-24 19:40:10|41.02|41.02|41.1|41.1|41.1|41.1|41.02|41.02|0
1629834020000|2021-08-24 19:40:20|41.06|41.06|41.06|41.06|41.06|41.06|41.06|41.06|0
1629834030000|2021-08-24 19:40:30|41.07|41.07|41.06|41.06|41.07|41.07|41.06|41.06|0
1629834040000|2021-08-24 19:40:40|41.11|41.11|41.11|41.11|41.11|41.11|41.11|41.11|0
1629834050000|2021-08-24 19:40:50|41.1|41.1|41.1|41.1|41.1|41.1|41.1|41.1|0
1629834060000|2021-08-24 19:41:00|41.11|41.11|41.14|41.14|41.14|41.14|41.11|41.11|0
1629834070000|2021-08-24 19:41:10|41.13|41.13|41.15|41.15|41.15|41.15|41.13|41.13|0
1629834080000|2021-08-24 19:41:20|41.13|41.13|41.23|41.23|41.23|41.23|41.13|41.13|0
1629834090000|2021-08-24 19:41:30|41.2|41.2|41.23|41.23|41.23|41.23|41.2|41.2|0
1629834100000|2021-08-24 19:41:40|41.18|41.18|41.17|41.17|41.18|41.18|41.17|41.17|0
1629834110000|2021-08-24 19:41:50|41.19|41.19|41.19|41.19|41.19|41.19|41.19|41.19|0
1629834120000|2021-08-24 19:42:00|41.17|41.17|41.16|41.16|41.17|41.17|41.16|41.16|0
1629834130000|2021-08-24 19:42:10|41.18|41.18|41.11|41.11|41.18|41.18|41.11|41.11|0
1629834140000|2021-08-24 19:42:20|41.15|41.15|41.15|41.15|41.15|41.15|41.15|41.15|0
1629834150000|2021-08-24 19:42:30|41.1|41.1|41.13|41.13|41.13|41.13|41.1|41.1|0
1629834160000|2021-08-24 19:42:40|41.1|41.1|41.1|41.1|41.1|41.1|41.1|41.1|0
1629834170000|2021-08-24 19:42:50|41.09|41.09|41.1|41.1|41.1|41.1|41.09|41.09|0
1629834180000|2021-08-24 19:43:00|41.11|41.11|41.12|41.12|41.12|41.12|41.11|41.11|0
1629834190000|2021-08-24 19:43:10|41.08|41.08|41.1|41.1|41.1|41.1|41.08|41.08|0
1629834210000|2021-08-24 19:43:30|41.12|41.12|41.12|41.12|41.12|41.12|41.12|41.12|0
1629834220000|2021-08-24 19:43:40|41.11|41.11|41.11|41.11|41.11|41.11|41.11|41.11|0
1629834230000|2021-08-24 19:43:50|41.12|41.12|41.1|41.1|41.12|41.12|41.1|41.1|0
1629834240000|2021-08-24 19:44:00|41.12|41.12|41.09|41.09|41.12|41.12|41.09|41.09|0
1629834250000|2021-08-24 19:44:10|40.99|40.99|41|41|41|41|40.99|40.99|0
1629834260000|2021-08-24 19:44:20|41.05|41.05|41.08|41.08|41.08|41.08|41.05|41.05|0
1629834270000|2021-08-24 19:44:30|41.04|41.04|41.04|41.04|41.04|41.04|41.04|41.04|0
1629834280000|2021-08-24 19:44:40|41.1|41.1|41.1|41.1|41.1|41.1|41.1|41.1|0
1629834290000|2021-08-24 19:44:50|41.07|41.07|41.07|41.07|41.07|41.07|41.07|41.07|0
1629834300000|2021-08-24 19:45:00|41.04|41.04|41.04|41.04|41.04|41.04|41.04|41.04|0
1629834310000|2021-08-24 19:45:10|41.01|41.01|41.01|41.01|41.01|41.01|41.01|41.01|0
1629834320000|2021-08-24 19:45:20|41.05|41.05|41.07|41.07|41.07|41.07|41.05|41.05|0
1629834330000|2021-08-24 19:45:30|41.06|41.06|41.09|41.09|41.09|41.09|41.06|41.06|0
1629834340000|2021-08-24 19:45:40|41.11|41.11|41.09|41.09|41.11|41.11|41.09|41.09|0
1629834350000|2021-08-24 19:45:50|41.06|41.06|41.06|41.06|41.06|41.06|41.06|41.06|0
1629834360000|2021-08-24 19:46:00|41.05|41.05|41.09|41.09|41.09|41.09|41.05|41.05|0
1629834370000|2021-08-24 19:46:10|41.07|41.07|41.07|41.07|41.07|41.07|41.07|41.07|0
1629834380000|2021-08-24 19:46:20|41.05|41.05|41.06|41.06|41.06|41.06|41.05|41.05|0
1629834390000|2021-08-24 19:46:30|41.03|41.03|41.03|41.03|41.03|41.03|41.03|41.03|0
1629834400000|2021-08-24 19:46:40|41.01|41.01|41.03|41.03|41.03|41.03|41.01|41.01|0
1629834410000|2021-08-24 19:46:50|41.02|41.02|41.01|41.01|41.02|41.02|41.01|41.01|0
1629834420000|2021-08-24 19:47:00|41.03|41.03|41.03|41.03|41.03|41.03|41.03|41.03|0
1629834430000|2021-08-24 19:47:10|41.05|41.05|41.06|41.06|41.06|41.06|41.05|41.05|0
1629834440000|2021-08-24 19:47:20|41.05|41.05|41.07|41.07|41.07|41.07|41.05|41.05|0
1629834450000|2021-08-24 19:47:30|41.04|41.04|41.01|41.01|41.04|41.04|41.01|41.01|0
1629834460000|2021-08-24 19:47:40|41.05|41.05|41.02|41.02|41.05|41.05|41.02|41.02|0
1629834490000|2021-08-24 19:48:10|40.93|40.93|40.94|40.94|40.94|40.94|40.93|40.93|0
1629834500000|2021-08-24 19:48:20|40.91|40.91|40.92|40.92|40.92|40.92|40.91|40.91|0
1629834510000|2021-08-24 19:48:30|40.93|40.93|40.93|40.93|40.93|40.93|40.93|40.93|0
1629834520000|2021-08-24 19:48:40|40.91|40.91|40.9|40.9|40.91|40.91|40.9|40.9|0
1629834530000|2021-08-24 19:48:50|40.93|40.93|40.93|40.93|40.93|40.93|40.93|40.93|0
1629834540000|2021-08-24 19:49:00|40.9|40.9|40.91|40.91|40.91|40.91|40.9|40.9|0
1629834550000|2021-08-24 19:49:10|40.92|40.92|40.92|40.92|40.92|40.92|40.92|40.92|0
1629834560000|2021-08-24 19:49:20|40.91|40.91|40.91|40.91|40.91|40.91|40.91|40.91|0
1629834570000|2021-08-24 19:49:30|40.93|40.93|40.93|40.93|40.93|40.93|40.93|40.93|0
1629834580000|2021-08-24 19:49:40|40.94|40.94|40.93|40.93|40.94|40.94|40.93|40.93|0
1629834590000|2021-08-24 19:49:50|40.98|40.98|40.96|40.96|40.98|40.98|40.96|40.96|0
1629834600000|2021-08-24 19:50:00|40.91|40.91|41.01|41.01|41.01|41.01|40.91|40.91|0
1629834610000|2021-08-24 19:50:10|41|41|40.95|40.95|41|41|40.95|40.95|0
1629834620000|2021-08-24 19:50:20|41|41|41|41|41|41|41|41|0
1629834630000|2021-08-24 19:50:30|40.96|40.96|40.97|40.97|40.97|40.97|40.96|40.96|0
1629834640000|2021-08-24 19:50:40|40.98|40.98|41.05|41.05|41.05|41.05|40.98|40.98|0
1629834650000|2021-08-24 19:50:50|41.08|41.08|41.11|41.11|41.11|41.11|41.08|41.08|0
1629834660000|2021-08-24 19:51:00|41.1|41.1|41.15|41.15|41.15|41.15|41.1|41.1|0
1629834670000|2021-08-24 19:51:10|41.16|41.16|41.12|41.12|41.16|41.16|41.12|41.12|0
1629834680000|2021-08-24 19:51:20|41.11|41.11|41.05|41.05|41.11|41.11|41.05|41.05|0
1629834690000|2021-08-24 19:51:30|41.03|41.03|41.02|41.02|41.03|41.03|41.02|41.02|0
1629834700000|2021-08-24 19:51:40|41.05|41.05|41.08|41.08|41.08|41.08|41.05|41.05|0
1629834710000|2021-08-24 19:51:50|41.07|41.07|41.12|41.12|41.12|41.12|41.07|41.07|0
1629834720000|2021-08-24 19:52:00|41.06|41.06|41.06|41.06|41.06|41.06|41.06|41.06|0
1629834730000|2021-08-24 19:52:10|41.05|41.05|41.05|41.05|41.05|41.05|41.05|41.05|0
1629834740000|2021-08-24 19:52:20|41.02|41.02|41.03|41.03|41.03|41.03|41.02|41.02|0
1629834750000|2021-08-24 19:52:30|41.12|41.12|41.14|41.14|41.14|41.14|41.12|41.12|0
1629834760000|2021-08-24 19:52:40|41.16|41.16|41.12|41.12|41.16|41.16|41.12|41.12|0
1629834780000|2021-08-24 19:53:00|41.11|41.11|41.06|41.06|41.11|41.11|41.06|41.06|0
1629834790000|2021-08-24 19:53:10|41.09|41.09|41.09|41.09|41.09|41.09|41.09|41.09|0
1629834800000|2021-08-24 19:53:20|41.1|41.1|41.1|41.1|41.1|41.1|41.1|41.1|0
1629834810000|2021-08-24 19:53:30|41.09|41.09|41.08|41.08|41.09|41.09|41.08|41.08|0
1629834820000|2021-08-24 19:53:40|41.1|41.1|41.1|41.1|41.1|41.1|41.1|41.1|0
1629834830000|2021-08-24 19:53:50|41.09|41.09|41.11|41.11|41.11|41.11|41.09|41.09|0
1629834840000|2021-08-24 19:54:00|41.1|41.1|41.12|41.12|41.12|41.12|41.1|41.1|0
1629834850000|2021-08-24 19:54:10|41.14|41.14|41.15|41.15|41.15|41.15|41.14|41.14|0
1629834860000|2021-08-24 19:54:20|41.16|41.16|41.1|41.1|41.16|41.16|41.1|41.1|0
1629834870000|2021-08-24 19:54:30|41.22|41.22|41.15|41.15|41.22|41.22|41.15|41.15|0
1629834880000|2021-08-24 19:54:40|41.12|41.12|41.1|41.1|41.12|41.12|41.1|41.1|0
1629834890000|2021-08-24 19:54:50|41.12|41.12|41.13|41.13|41.13|41.13|41.12|41.12|0
1629834900000|2021-08-24 19:55:00|41.15|41.15|41.13|41.13|41.15|41.15|41.13|41.13|0
1629834920000|2021-08-24 19:55:20|41.17|41.17|41.21|41.21|41.21|41.21|41.17|41.17|0
1629834930000|2021-08-24 19:55:30|41.17|41.17|41.14|41.14|41.17|41.17|41.14|41.14|0
1629834940000|2021-08-24 19:55:40|41.16|41.16|41.2|41.2|41.2|41.2|41.16|41.16|0
1629834950000|2021-08-24 19:55:50|41.18|41.18|41.18|41.18|41.18|41.18|41.18|41.18|0
1629834960000|2021-08-24 19:56:00|41.21|41.21|41.22|41.22|41.22|41.22|41.21|41.21|0
1629834970000|2021-08-24 19:56:10|41.24|41.24|41.26|41.26|41.26|41.26|41.24|41.24|0
1629834980000|2021-08-24 19:56:20|41.27|41.27|41.22|41.22|41.27|41.27|41.22|41.22|0
1629834990000|2021-08-24 19:56:30|41.24|41.24|41.24|41.24|41.24|41.24|41.24|41.24|0
1629835000000|2021-08-24 19:56:40|41.22|41.22|41.24|41.24|41.24|41.24|41.22|41.22|0
1629835010000|2021-08-24 19:56:50|41.3|41.3|41.32|41.32|41.32|41.32|41.3|41.3|0
1629835030000|2021-08-24 19:57:10|41.31|41.31|41.31|41.31|41.31|41.31|41.31|41.31|0
1629835040000|2021-08-24 19:57:20|41.34|41.34|41.33|41.33|41.34|41.34|41.33|41.33|0
1629835050000|2021-08-24 19:57:30|41.35|41.35|41.33|41.33|41.35|41.35|41.33|41.33|0
1629835060000|2021-08-24 19:57:40|41.37|41.37|41.35|41.35|41.37|41.37|41.35|41.35|0
1629835070000|2021-08-24 19:57:50|41.36|41.36|41.37|41.37|41.37|41.37|41.36|41.36|0
1629835080000|2021-08-24 19:58:00|41.33|41.33|41.31|41.31|41.33|41.33|41.31|41.31|0
1629835090000|2021-08-24 19:58:10|41.3|41.3|41.32|41.32|41.32|41.32|41.3|41.3|0
1629835100000|2021-08-24 19:58:20|41.33|41.33|41.32|41.32|41.33|41.33|41.32|41.32|0
1629835110000|2021-08-24 19:58:30|41.33|41.33|41.34|41.34|41.34|41.34|41.33|41.33|0
1629835120000|2021-08-24 19:58:40|41.37|41.37|41.3|41.3|41.37|41.37|41.3|41.3|0
1629835130000|2021-08-24 19:58:50|41.32|41.32|41.37|41.37|41.37|41.37|41.32|41.32|0
1629835140000|2021-08-24 19:59:00|41.38|41.38|41.37|41.37|41.38|41.38|41.37|41.37|0
1629835150000|2021-08-24 19:59:10|41.33|41.33|41.29|41.29|41.33|41.33|41.29|41.29|0
1629835160000|2021-08-24 19:59:20|41.24|41.24|41.24|41.24|41.24|41.24|41.24|41.24|0
1629835170000|2021-08-24 19:59:30|41.25|41.25|41.25|41.25|41.25|41.25|41.25|41.25|0
1629835180000|2021-08-24 19:59:40|41.27|41.27|41.25|41.25|41.27|41.27|41.25|41.25|0
1629835190000|2021-08-24 19:59:50|41.27|41.27|41.26|41.26|41.27|41.27|41.26|41.26|0
1629835200000|2021-08-24 20:00:00|41.24|41.24|41.27|41.27|41.27|41.27|41.24|41.24|0
1629898200000|2021-08-25 13:30:00|40.35|40.35|40.35|40.35|40.35|40.35|40.35|40.35|0
1629898210000|2021-08-25 13:30:10|40.28|40.28|40.26|40.26|40.28|40.28|40.26|40.26|0
1629898220000|2021-08-25 13:30:20|40.25|40.25|40.26|40.26|40.26|40.26|40.25|40.25|0
1629898230000|2021-08-25 13:30:30|40.3|40.3|40.3|40.3|40.3|40.3|40.3|40.3|0
1629898240000|2021-08-25 13:30:40|40.39|40.39|40.46|40.46|40.46|40.46|40.39|40.39|0
1629898250000|2021-08-25 13:30:50|40.32|40.32|40.34|40.34|40.34|40.34|40.32|40.32|0
1629898260000|2021-08-25 13:31:00|40.39|40.39|40.39|40.39|40.39|40.39|40.39|40.39|0
1629898270000|2021-08-25 13:31:10|40.45|40.45|40.28|40.28|40.45|40.45|40.28|40.28|0
1629898280000|2021-08-25 13:31:20|40.35|40.35|40.28|40.28|40.35|40.35|40.28|40.28|0
1629898290000|2021-08-25 13:31:30|40.33|40.33|40.36|40.36|40.36|40.36|40.33|40.33|0
1629898300000|2021-08-25 13:31:40|40.42|40.42|40.37|40.37|40.42|40.42|40.37|40.37|0
1629898310000|2021-08-25 13:31:50|40.35|40.35|40.34|40.34|40.35|40.35|40.34|40.34|0
1629898320000|2021-08-25 13:32:00|40.32|40.32|40.27|40.27|40.32|40.32|40.27|40.27|0
1629898330000|2021-08-25 13:32:10|40.28|40.28|40.04|40.04|40.28|40.28|40.04|40.04|0
1629898340000|2021-08-25 13:32:20|40|40|39.99|39.99|40|40|39.99|39.99|0
1629898350000|2021-08-25 13:32:30|40.01|40.01|40.05|40.05|40.05|40.05|40.01|40.01|0
1629898360000|2021-08-25 13:32:40|40.15|40.15|40.07|40.07|40.15|40.15|40.07|40.07|0
1629898370000|2021-08-25 13:32:50|40.11|40.11|40.19|40.19|40.19|40.19|40.11|40.11|0
1629898380000|2021-08-25 13:33:00|39.99|39.99|40.04|40.04|40.04|40.04|39.99|39.99|0
1629898390000|2021-08-25 13:33:10|40.02|40.02|40|40|40.02|40.02|40|40|0
1629898400000|2021-08-25 13:33:20|39.96|39.96|39.96|39.96|39.96|39.96|39.96|39.96|0
1629898410000|2021-08-25 13:33:30|40.03|40.03|39.9|39.9|40.03|40.03|39.9|39.9|0
1629898420000|2021-08-25 13:33:40|39.98|39.98|39.9|39.9|39.98|39.98|39.9|39.9|0
1629898430000|2021-08-25 13:33:50|39.86|39.86|39.89|39.89|39.89|39.89|39.86|39.86|0
1629898440000|2021-08-25 13:34:00|39.93|39.93|39.89|39.89|39.93|39.93|39.89|39.89|0
1629898450000|2021-08-25 13:34:10|39.94|39.94|39.92|39.92|39.94|39.94|39.92|39.92|0
1629898460000|2021-08-25 13:34:20|40.01|40.01|40.02|40.02|40.02|40.02|40.01|40.01|0
1629898470000|2021-08-25 13:34:30|40.07|40.07|40.08|40.08|40.08|40.08|40.07|40.07|0
1629898480000|2021-08-25 13:34:40|40.1|40.1|40.1|40.1|40.1|40.1|40.1|40.1|0
1629898490000|2021-08-25 13:34:50|40.13|40.13|40.13|40.13|40.13|40.13|40.13|40.13|0
1629898500000|2021-08-25 13:35:00|40.19|40.19|40.19|40.19|40.19|40.19|40.19|40.19|0
1629898510000|2021-08-25 13:35:10|40.2|40.2|40.2|40.2|40.2|40.2|40.2|40.2|0
1629898520000|2021-08-25 13:35:20|40.28|40.28|40.44|40.44|40.44|40.44|40.28|40.28|0
1629898530000|2021-08-25 13:35:30|40.4|40.4|40.4|40.4|40.4|40.4|40.4|40.4|0
1629898540000|2021-08-25 13:35:40|40.35|40.35|40.35|40.35|40.35|40.35|40.35|40.35|0
1629898550000|2021-08-25 13:35:50|40.31|40.31|40.31|40.31|40.31|40.31|40.31|40.31|0
1629898560000|2021-08-25 13:36:00|40.39|40.39|40.41|40.41|40.41|40.41|40.39|40.39|0
1629898570000|2021-08-25 13:36:10|40.42|40.42|40.52|40.52|40.52|40.52|40.42|40.42|0
1629898580000|2021-08-25 13:36:20|40.49|40.49|40.6|40.6|40.6|40.6|40.49|40.49|0
1629898590000|2021-08-25 13:36:30|40.68|40.68|40.8|40.8|40.8|40.8|40.68|40.68|0
1629898600000|2021-08-25 13:36:40|40.74|40.74|40.71|40.71|40.74|40.74|40.71|40.71|0
1629898610000|2021-08-25 13:36:50|40.63|40.63|40.61|40.61|40.63|40.63|40.61|40.61|0
1629898620000|2021-08-25 13:37:00|40.6|40.6|40.53|40.53|40.6|40.6|40.53|40.53|0
1629898630000|2021-08-25 13:37:10|40.48|40.48|40.33|40.33|40.48|40.48|40.33|40.33|0
1629898640000|2021-08-25 13:37:20|40.4|40.4|40.34|40.34|40.4|40.4|40.34|40.34|0
1629898650000|2021-08-25 13:37:30|40.48|40.48|40.37|40.37|40.48|40.48|40.37|40.37|0
1629898660000|2021-08-25 13:37:40|40.35|40.35|40.33|40.33|40.35|40.35|40.33|40.33|0
1629898670000|2021-08-25 13:37:50|40.36|40.36|40.36|40.36|40.36|40.36|40.36|40.36|0
1629898680000|2021-08-25 13:38:00|40.38|40.38|40.38|40.38|40.38|40.38|40.38|40.38|0
1629898690000|2021-08-25 13:38:10|40.35|40.35|40.43|40.43|40.43|40.43|40.35|40.35|0
1629898700000|2021-08-25 13:38:20|40.25|40.25|40.32|40.32|40.32|40.32|40.25|40.25|0
1629898710000|2021-08-25 13:38:30|40.27|40.27|40.28|40.28|40.28|40.28|40.27|40.27|0
1629898720000|2021-08-25 13:38:40|40.35|40.35|40.2|40.2|40.35|40.35|40.2|40.2|0
1629898730000|2021-08-25 13:38:50|40.35|40.35|40.21|40.21|40.35|40.35|40.21|40.21|0
1629898740000|2021-08-25 13:39:00|40.24|40.24|40.26|40.26|40.26|40.26|40.24|40.24|0
1629898750000|2021-08-25 13:39:10|40.24|40.24|40.25|40.25|40.25|40.25|40.24|40.24|0
1629898760000|2021-08-25 13:39:20|40.23|40.23|40|40|40.23|40.23|40|40|0
1629898770000|2021-08-25 13:39:30|39.86|39.86|39.8|39.8|39.86|39.86|39.8|39.8|0
1629898780000|2021-08-25 13:39:40|39.87|39.87|39.9|39.9|39.9|39.9|39.87|39.87|0
1629898790000|2021-08-25 13:39:50|40.11|40.11|40.11|40.11|40.11|40.11|40.11|40.11|0
1629898800000|2021-08-25 13:40:00|40.1|40.1|40.04|40.04|40.1|40.1|40.04|40.04|0
1629898810000|2021-08-25 13:40:10|39.98|39.98|40.1|40.1|40.1|40.1|39.98|39.98|0
1629898820000|2021-08-25 13:40:20|40.11|40.11|40.18|40.18|40.18|40.18|40.11|40.11|0
1629898830000|2021-08-25 13:40:30|40.2|40.2|40.13|40.13|40.2|40.2|40.13|40.13|0
1629898840000|2021-08-25 13:40:40|40.14|40.14|40.28|40.28|40.28|40.28|40.14|40.14|0
1629898850000|2021-08-25 13:40:50|40.18|40.18|40.27|40.27|40.27|40.27|40.18|40.18|0
1629898860000|2021-08-25 13:41:00|40.18|40.18|40.11|40.11|40.18|40.18|40.11|40.11|0
1629898870000|2021-08-25 13:41:10|40.08|40.08|40.15|40.15|40.15|40.15|40.08|40.08|0
1629898880000|2021-08-25 13:41:20|40.14|40.14|40.28|40.28|40.28|40.28|40.14|40.14|0
1629898890000|2021-08-25 13:41:30|40.23|40.23|40.2|40.2|40.23|40.23|40.2|40.2|0
1629898900000|2021-08-25 13:41:40|40.22|40.22|40.16|40.16|40.22|40.22|40.16|40.16|0
1629898910000|2021-08-25 13:41:50|40.22|40.22|40.09|40.09|40.22|40.22|40.09|40.09|0
1629898920000|2021-08-25 13:42:00|40.19|40.19|40.13|40.13|40.19|40.19|40.13|40.13|0
1629898930000|2021-08-25 13:42:10|40.2|40.2|40.14|40.14|40.2|40.2|40.14|40.14|0
1629898940000|2021-08-25 13:42:20|40.17|40.17|40.17|40.17|40.17|40.17|40.17|40.17|0
1629898950000|2021-08-25 13:42:30|40.23|40.23|40.23|40.23|40.23|40.23|40.23|40.23|0
1629898960000|2021-08-25 13:42:40|40.26|40.26|40.2|40.2|40.26|40.26|40.2|40.2|0
1629898970000|2021-08-25 13:42:50|40.24|40.24|40.24|40.24|40.24|40.24|40.24|40.24|0
1629898980000|2021-08-25 13:43:00|40.18|40.18|40.14|40.14|40.18|40.18|40.14|40.14|0
1629898990000|2021-08-25 13:43:10|40.13|40.13|40.11|40.11|40.13|40.13|40.11|40.11|0
1629899000000|2021-08-25 13:43:20|40.14|40.14|39.99|39.99|40.14|40.14|39.99|39.99|0
1629899010000|2021-08-25 13:43:30|39.95|39.95|39.93|39.93|39.95|39.95|39.93|39.93|0
1629899020000|2021-08-25 13:43:40|39.95|39.95|39.86|39.86|39.95|39.95|39.86|39.86|0
1629899030000|2021-08-25 13:43:50|39.93|39.93|39.87|39.87|39.93|39.93|39.87|39.87|0
1629899040000|2021-08-25 13:44:00|39.9|39.9|39.9|39.9|39.9|39.9|39.9|39.9|0
1629899050000|2021-08-25 13:44:10|40.01|40.01|39.98|39.98|40.01|40.01|39.98|39.98|0
1629899060000|2021-08-25 13:44:20|40.04|40.04|40.05|40.05|40.05|40.05|40.04|40.04|0
1629899070000|2021-08-25 13:44:30|40.04|40.04|40.06|40.06|40.06|40.06|40.04|40.04|0
1629899080000|2021-08-25 13:44:40|40|40|40|40|40|40|40|40|0
1629899090000|2021-08-25 13:44:50|39.94|39.94|39.94|39.94|39.94|39.94|39.94|39.94|0
1629899100000|2021-08-25 13:45:00|39.82|39.82|39.84|39.84|39.84|39.84|39.82|39.82|0
1629899110000|2021-08-25 13:45:10|39.85|39.85|39.92|39.92|39.92|39.92|39.85|39.85|0
1629899120000|2021-08-25 13:45:20|39.94|39.94|39.89|39.89|39.94|39.94|39.89|39.89|0
1629899130000|2021-08-25 13:45:30|39.86|39.86|39.94|39.94|39.94|39.94|39.86|39.86|0
1629899140000|2021-08-25 13:45:40|39.96|39.96|39.96|39.96|39.96|39.96|39.96|39.96|0
1629899150000|2021-08-25 13:45:50|39.9|39.9|39.92|39.92|39.92|39.92|39.9|39.9|0
1629899160000|2021-08-25 13:46:00|39.99|39.99|39.9|39.9|39.99|39.99|39.9|39.9|0
1629899170000|2021-08-25 13:46:10|39.92|39.92|40.02|40.02|40.02|40.02|39.92|39.92|0
1629899180000|2021-08-25 13:46:20|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1629899190000|2021-08-25 13:46:30|40|40|40.04|40.04|40.04|40.04|40|40|0
1629899200000|2021-08-25 13:46:40|40.1|40.1|40|40|40.1|40.1|40|40|0
1629899210000|2021-08-25 13:46:50|40.09|40.09|40.1|40.1|40.1|40.1|40.09|40.09|0
1629899220000|2021-08-25 13:47:00|40.04|40.04|40|40|40.04|40.04|40|40|0
1629899230000|2021-08-25 13:47:10|39.95|39.95|39.9|39.9|39.95|39.95|39.9|39.9|0
1629899240000|2021-08-25 13:47:20|39.93|39.93|39.9|39.9|39.93|39.93|39.9|39.9|0
1629899250000|2021-08-25 13:47:30|39.93|39.93|39.95|39.95|39.95|39.95|39.93|39.93|0
1629899260000|2021-08-25 13:47:40|40|40|40|40|40|40|40|40|0
1629899270000|2021-08-25 13:47:50|39.99|39.99|39.97|39.97|39.99|39.99|39.97|39.97|0
1629899280000|2021-08-25 13:48:00|39.92|39.92|39.86|39.86|39.92|39.92|39.86|39.86|0
1629899290000|2021-08-25 13:48:10|39.9|39.9|39.91|39.91|39.91|39.91|39.9|39.9|0
1629899300000|2021-08-25 13:48:20|39.95|39.95|39.86|39.86|39.95|39.95|39.86|39.86|0
1629899310000|2021-08-25 13:48:30|39.89|39.89|39.85|39.85|39.89|39.89|39.85|39.85|0
1629899320000|2021-08-25 13:48:40|39.86|39.86|39.84|39.84|39.86|39.86|39.84|39.84|0
1629899330000|2021-08-25 13:48:50|39.8|39.8|39.9|39.9|39.9|39.9|39.8|39.8|0
1629899340000|2021-08-25 13:49:00|39.84|39.84|39.84|39.84|39.84|39.84|39.84|39.84|0
1629899350000|2021-08-25 13:49:10|39.85|39.85|39.88|39.88|39.88|39.88|39.85|39.85|0
1629899360000|2021-08-25 13:49:20|39.91|39.91|39.88|39.88|39.91|39.91|39.88|39.88|0
1629899370000|2021-08-25 13:49:30|39.93|39.93|39.87|39.87|39.93|39.93|39.87|39.87|0
1629899380000|2021-08-25 13:49:40|39.92|39.92|39.92|39.92|39.92|39.92|39.92|39.92|0
1629899390000|2021-08-25 13:49:50|39.87|39.87|39.93|39.93|39.93|39.93|39.87|39.87|0
1629899400000|2021-08-25 13:50:00|39.94|39.94|39.94|39.94|39.94|39.94|39.94|39.94|0
1629899410000|2021-08-25 13:50:10|40|40|39.93|39.93|40|40|39.93|39.93|0
1629899420000|2021-08-25 13:50:20|39.95|39.95|39.92|39.92|39.95|39.95|39.92|39.92|0
1629899430000|2021-08-25 13:50:30|39.95|39.95|39.9|39.9|39.95|39.95|39.9|39.9|0
1629899440000|2021-08-25 13:50:40|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1629899450000|2021-08-25 13:50:50|39.99|39.99|39.99|39.99|39.99|39.99|39.99|39.99|0
1629899460000|2021-08-25 13:51:00|39.95|39.95|39.91|39.91|39.95|39.95|39.91|39.91|0
1629899470000|2021-08-25 13:51:10|39.96|39.96|39.96|39.96|39.96|39.96|39.96|39.96|0
1629899480000|2021-08-25 13:51:20|39.98|39.98|39.97|39.97|39.98|39.98|39.97|39.97|0
1629899490000|2021-08-25 13:51:30|40.02|40.02|40.03|40.03|40.03|40.03|40.02|40.02|0
1629899500000|2021-08-25 13:51:40|40.01|40.01|40|40|40.01|40.01|40|40|0
1629899510000|2021-08-25 13:51:50|40.03|40.03|39.99|39.99|40.03|40.03|39.99|39.99|0
1629899520000|2021-08-25 13:52:00|40.03|40.03|40.03|40.03|40.03|40.03|40.03|40.03|0
1629899530000|2021-08-25 13:52:10|40.02|40.02|40.03|40.03|40.03|40.03|40.02|40.02|0
1629899540000|2021-08-25 13:52:20|40.02|40.02|40.02|40.02|40.02|40.02|40.02|40.02|0
1629899550000|2021-08-25 13:52:30|40|40|40.05|40.05|40.05|40.05|40|40|0
1629899560000|2021-08-25 13:52:40|39.99|39.99|39.99|39.99|39.99|39.99|39.99|39.99|0
1629899570000|2021-08-25 13:52:50|40.03|40.03|40.03|40.03|40.03|40.03|40.03|40.03|0
1629899580000|2021-08-25 13:53:00|40.06|40.06|40.02|40.02|40.07|40.07|40.02|40.02|0
1629899590000|2021-08-25 13:53:10|40.04|40.04|40.01|40.01|40.04|40.04|40.01|40.01|0
1629899600000|2021-08-25 13:53:20|40.04|40.04|40.04|40.04|40.04|40.04|40.04|40.04|0
1629899610000|2021-08-25 13:53:30|40.02|40.02|40.05|40.05|40.05|40.05|40.02|40.02|0
1629899620000|2021-08-25 13:53:40|40.07|40.07|40.08|40.08|40.08|40.08|40.07|40.07|0
1629899630000|2021-08-25 13:53:50|40.09|40.09|40.08|40.08|40.09|40.09|40.08|40.08|0
1629899640000|2021-08-25 13:54:00|40.05|40.05|40.08|40.08|40.08|40.08|40.05|40.05|0
1629899650000|2021-08-25 13:54:10|40.07|40.07|40.08|40.08|40.08|40.08|40.07|40.07|0
1629899660000|2021-08-25 13:54:20|40.07|40.07|40.08|40.08|40.08|40.08|40.07|40.07|0
1629899680000|2021-08-25 13:54:40|40.1|40.1|40.11|40.11|40.11|40.11|40.1|40.1|0
1629899690000|2021-08-25 13:54:50|40.09|40.09|40.23|40.23|40.23|40.23|40.09|40.09|0
1629899700000|2021-08-25 13:55:00|40.2|40.2|40.22|40.22|40.22|40.22|40.2|40.2|0
1629899710000|2021-08-25 13:55:10|40.23|40.23|40.22|40.22|40.23|40.23|40.22|40.22|0
1629899720000|2021-08-25 13:55:20|40.26|40.26|40.28|40.28|40.28|40.28|40.26|40.26|0
1629899730000|2021-08-25 13:55:30|40.38|40.38|40.3|40.3|40.38|40.38|40.3|40.3|0
1629899740000|2021-08-25 13:55:40|40.27|40.27|40.33|40.33|40.33|40.33|40.27|40.27|0
1629899750000|2021-08-25 13:55:50|40.35|40.35|40.25|40.25|40.35|40.35|40.25|40.25|0
1629899760000|2021-08-25 13:56:00|40.36|40.36|40.35|40.35|40.36|40.36|40.35|40.35|0
1629899770000|2021-08-25 13:56:10|40.2|40.2|40.26|40.26|40.26|40.26|40.2|40.2|0
1629899780000|2021-08-25 13:56:20|40.32|40.32|40.28|40.28|40.32|40.32|40.28|40.28|0
1629899790000|2021-08-25 13:56:30|40.25|40.25|40.2|40.2|40.25|40.25|40.2|40.2|0
1629899810000|2021-08-25 13:56:50|40.21|40.21|40.28|40.28|40.28|40.28|40.21|40.21|0
1629899820000|2021-08-25 13:57:00|40.32|40.32|40.32|40.32|40.32|40.32|40.32|40.32|0
1629899830000|2021-08-25 13:57:10|40.28|40.28|40.26|40.26|40.28|40.28|40.26|40.26|0
1629899840000|2021-08-25 13:57:20|40.25|40.25|40.28|40.28|40.28|40.28|40.25|40.25|0
1629899850000|2021-08-25 13:57:30|40.32|40.32|40.25|40.25|40.32|40.32|40.25|40.25|0
1629899860000|2021-08-25 13:57:40|40.27|40.27|40.32|40.32|40.32|40.32|40.27|40.27|0
1629899870000|2021-08-25 13:57:50|40.33|40.33|40.32|40.32|40.33|40.33|40.32|40.32|0
1629899880000|2021-08-25 13:58:00|40.33|40.33|40.36|40.36|40.36|40.36|40.33|40.33|0
1629899890000|2021-08-25 13:58:10|40.38|40.38|40.4|40.4|40.4|40.4|40.38|40.38|0
1629899900000|2021-08-25 13:58:20|40.43|40.43|40.45|40.45|40.45|40.45|40.43|40.43|0
1629899910000|2021-08-25 13:58:30|40.46|40.46|40.44|40.44|40.46|40.46|40.44|40.44|0
1629899920000|2021-08-25 13:58:40|40.46|40.46|40.42|40.42|40.46|40.46|40.42|40.42|0
1629899930000|2021-08-25 13:58:50|40.45|40.45|40.4|40.4|40.45|40.45|40.4|40.4|0
1629899940000|2021-08-25 13:59:00|40.42|40.42|40.43|40.43|40.43|40.43|40.42|40.42|0
1629899950000|2021-08-25 13:59:10|40.39|40.39|40.39|40.39|40.39|40.39|40.39|40.39|0
1629899960000|2021-08-25 13:59:20|40.41|40.41|40.37|40.37|40.41|40.41|40.37|40.37|0
1629899970000|2021-08-25 13:59:30|40.35|40.35|40.36|40.36|40.36|40.36|40.35|40.35|0
1629899980000|2021-08-25 13:59:40|40.34|40.34|40.35|40.35|40.35|40.35|40.34|40.34|0
1629899990000|2021-08-25 13:59:50|40.36|40.36|40.36|40.36|40.36|40.36|40.36|40.36|0
1629900000000|2021-08-25 14:00:00|40.35|40.35|40.34|40.34|40.35|40.35|40.34|40.34|0
1629900010000|2021-08-25 14:00:10|40.36|40.36|40.36|40.36|40.36|40.36|40.36|40.36|0
1629900020000|2021-08-25 14:00:20|40.39|40.39|40.38|40.38|40.39|40.39|40.38|40.38|0
1629900030000|2021-08-25 14:00:30|40.4|40.4|40.39|40.39|40.4|40.4|40.39|40.39|0
1629900040000|2021-08-25 14:00:40|40.41|40.41|40.41|40.41|40.41|40.41|40.41|40.41|0
1629900050000|2021-08-25 14:00:50|40.4|40.4|40.4|40.4|40.4|40.4|40.4|40.4|0
1629900070000|2021-08-25 14:01:10|40.38|40.38|40.37|40.37|40.38|40.38|40.37|40.37|0
1629900080000|2021-08-25 14:01:20|40.41|40.41|40.36|40.36|40.41|40.41|40.36|40.36|0
1629900090000|2021-08-25 14:01:30|40.38|40.38|40.37|40.37|40.38|40.38|40.37|40.37|0
1629900100000|2021-08-25 14:01:40|40.39|40.39|40.39|40.39|40.39|40.39|40.39|40.39|0
1629900110000|2021-08-25 14:01:50|40.38|40.38|40.41|40.41|40.41|40.41|40.38|40.38|0
1629900120000|2021-08-25 14:02:00|40.4|40.4|40.44|40.44|40.44|40.44|40.4|40.4|0
1629900130000|2021-08-25 14:02:10|40.42|40.42|40.44|40.44|40.44|40.44|40.42|40.42|0
1629900140000|2021-08-25 14:02:20|40.43|40.43|40.42|40.42|40.43|40.43|40.42|40.42|0
1629900150000|2021-08-25 14:02:30|40.46|40.46|40.47|40.47|40.47|40.47|40.46|40.46|0
1629900160000|2021-08-25 14:02:40|40.46|40.46|40.46|40.46|40.46|40.46|40.46|40.46|0
1629900170000|2021-08-25 14:02:50|40.51|40.51|40.53|40.53|40.53|40.53|40.51|40.51|0
1629900180000|2021-08-25 14:03:00|40.48|40.48|40.48|40.48|40.48|40.48|40.48|40.48|0
1629900190000|2021-08-25 14:03:10|40.45|40.45|40.52|40.52|40.52|40.52|40.45|40.45|0
1629900200000|2021-08-25 14:03:20|40.49|40.49|40.51|40.51|40.51|40.51|40.49|40.49|0
1629900210000|2021-08-25 14:03:30|40.54|40.54|40.5|40.5|40.54|40.54|40.5|40.5|0
1629900220000|2021-08-25 14:03:40|40.44|40.44|40.45|40.45|40.45|40.45|40.44|40.44|0
1629900230000|2021-08-25 14:03:50|40.49|40.49|40.51|40.51|40.51|40.51|40.49|40.49|0
1629900240000|2021-08-25 14:04:00|40.46|40.46|40.46|40.46|40.46|40.46|40.46|40.46|0
1629900250000|2021-08-25 14:04:10|40.42|40.42|40.42|40.42|40.42|40.42|40.42|40.42|0
1629900260000|2021-08-25 14:04:20|40.51|40.51|40.51|40.51|40.51|40.51|40.51|40.51|0
1629900270000|2021-08-25 14:04:30|40.47|40.47|40.5|40.5|40.5|40.5|40.47|40.47|0
1629900280000|2021-08-25 14:04:40|40.56|40.56|40.54|40.54|40.56|40.56|40.54|40.54|0
1629900290000|2021-08-25 14:04:50|40.52|40.52|40.52|40.52|40.52|40.52|40.52|40.52|0
1629900300000|2021-08-25 14:05:00|40.47|40.47|40.45|40.45|40.47|40.47|40.45|40.45|0
1629900310000|2021-08-25 14:05:10|40.46|40.46|40.52|40.52|40.52|40.52|40.46|40.46|0
1629900320000|2021-08-25 14:05:20|40.49|40.49|40.49|40.49|40.49|40.49|40.49|40.49|0
1629900330000|2021-08-25 14:05:30|40.42|40.42|40.41|40.41|40.42|40.42|40.41|40.41|0
1629900340000|2021-08-25 14:05:40|40.46|40.46|40.49|40.49|40.49|40.49|40.46|40.46|0
1629900350000|2021-08-25 14:05:50|40.51|40.51|40.4|40.4|40.51|40.51|40.4|40.4|0
1629900360000|2021-08-25 14:06:00|40.41|40.41|40.41|40.41|40.41|40.41|40.41|40.41|0
1629900370000|2021-08-25 14:06:10|40.45|40.45|40.42|40.42|40.45|40.45|40.42|40.42|0
1629900380000|2021-08-25 14:06:20|40.41|40.41|40.42|40.42|40.42|40.42|40.41|40.41|0
1629900390000|2021-08-25 14:06:30|40.39|40.39|40.43|40.43|40.43|40.43|40.39|40.39|0
1629900400000|2021-08-25 14:06:40|40.42|40.42|40.42|40.42|40.42|40.42|40.42|40.42|0
1629900410000|2021-08-25 14:06:50|40.39|40.39|40.41|40.41|40.41|40.41|40.39|40.39|0
1629900420000|2021-08-25 14:07:00|40.42|40.42|40.43|40.43|40.43|40.43|40.42|40.42|0
1629900430000|2021-08-25 14:07:10|40.38|40.38|40.38|40.38|40.38|40.38|40.38|40.38|0
1629900440000|2021-08-25 14:07:20|40.41|40.41|40.29|40.29|40.41|40.41|40.29|40.29|0
1629900450000|2021-08-25 14:07:30|40.28|40.28|40.29|40.29|40.29|40.29|40.28|40.28|0
1629900460000|2021-08-25 14:07:40|40.18|40.18|40.15|40.15|40.18|40.18|40.15|40.15|0
1629900470000|2021-08-25 14:07:50|40.11|40.11|40.11|40.11|40.11|40.11|40.11|40.11|0
1629900480000|2021-08-25 14:08:00|40.1|40.1|40.08|40.08|40.1|40.1|40.08|40.08|0
1629900490000|2021-08-25 14:08:10|40.07|40.07|40.05|40.05|40.07|40.07|40.05|40.05|0
1629900500000|2021-08-25 14:08:20|39.99|39.99|40.01|40.01|40.01|40.01|39.99|39.99|0
1629900510000|2021-08-25 14:08:30|40.09|40.09|40.09|40.09|40.09|40.09|40.09|40.09|0
1629900520000|2021-08-25 14:08:40|40.01|40.01|40.01|40.01|40.01|40.01|40.01|40.01|0
1629900530000|2021-08-25 14:08:50|40.1|40.1|40.01|40.01|40.1|40.1|40.01|40.01|0
1629900540000|2021-08-25 14:09:00|40.07|40.07|40.15|40.15|40.15|40.15|40.07|40.07|0
1629900550000|2021-08-25 14:09:10|40.12|40.12|40.12|40.12|40.12|40.12|40.12|40.12|0
1629900560000|2021-08-25 14:09:20|40.19|40.19|40.18|40.18|40.19|40.19|40.18|40.18|0
1629900570000|2021-08-25 14:09:30|40.11|40.11|40.14|40.14|40.14|40.14|40.11|40.11|0
1629900580000|2021-08-25 14:09:40|40.11|40.11|40.11|40.11|40.11|40.11|40.11|40.11|0
1629900590000|2021-08-25 14:09:50|40.14|40.14|40|40|40.14|40.14|40|40|0
1629900600000|2021-08-25 14:10:00|40.02|40.02|39.96|39.96|40.02|40.02|39.96|39.96|0
1629900610000|2021-08-25 14:10:10|39.99|39.99|39.99|39.99|39.99|39.99|39.99|39.99|0
1629900620000|2021-08-25 14:10:20|40.03|40.03|40.03|40.03|40.03|40.03|40.03|40.03|0
1629900630000|2021-08-25 14:10:30|40.01|40.01|40.01|40.01|40.01|40.01|40.01|40.01|0
1629900640000|2021-08-25 14:10:40|40.03|40.03|40.03|40.03|40.03|40.03|40.03|40.03|0
1629900650000|2021-08-25 14:10:50|39.99|39.99|40.02|40.02|40.02|40.02|39.99|39.99|0
1629900660000|2021-08-25 14:11:00|40.01|40.01|40.01|40.01|40.01|40.01|40.01|40.01|0
1629900670000|2021-08-25 14:11:10|40.07|40.07|40.05|40.05|40.07|40.07|40.05|40.05|0
1629900680000|2021-08-25 14:11:20|40.11|40.11|40.11|40.11|40.11|40.11|40.11|40.11|0
1629900690000|2021-08-25 14:11:30|40.15|40.15|40.11|40.11|40.15|40.15|40.11|40.11|0
1629900700000|2021-08-25 14:11:40|40.16|40.16|40.16|40.16|40.16|40.16|40.16|40.16|0
1629900710000|2021-08-25 14:11:50|40.13|40.13|40.08|40.08|40.13|40.13|40.08|40.08|0
1629900720000|2021-08-25 14:12:00|40.13|40.13|40.13|40.13|40.13|40.13|40.13|40.13|0
1629900730000|2021-08-25 14:12:10|40.12|40.12|40.13|40.13|40.13|40.13|40.12|40.12|0
1629900740000|2021-08-25 14:12:20|40.14|40.14|40.12|40.12|40.14|40.14|40.12|40.12|0
1629900750000|2021-08-25 14:12:30|40.13|40.13|40.15|40.15|40.15|40.15|40.13|40.13|0
1629900760000|2021-08-25 14:12:40|40.12|40.12|40.11|40.11|40.12|40.12|40.11|40.11|0
1629900770000|2021-08-25 14:12:50|40.07|40.07|40.06|40.06|40.07|40.07|40.06|40.06|0
1629900780000|2021-08-25 14:13:00|40.05|40.05|40.05|40.05|40.05|40.05|40.05|40.05|0
1629900790000|2021-08-25 14:13:10|40.06|40.06|40.09|40.09|40.09|40.09|40.06|40.06|0
1629900800000|2021-08-25 14:13:20|40.06|40.06|40.06|40.06|40.06|40.06|40.06|40.06|0
1629900810000|2021-08-25 14:13:30|40.04|40.04|40.02|40.02|40.04|40.04|40.02|40.02|0
1629900820000|2021-08-25 14:13:40|40.04|40.04|40.04|40.04|40.04|40.04|40.04|40.04|0
1629900830000|2021-08-25 14:13:50|39.97|39.97|40|40|40|40|39.97|39.97|0
1629900840000|2021-08-25 14:14:00|40.03|40.03|40.08|40.08|40.08|40.08|40.03|40.03|0
1629900850000|2021-08-25 14:14:10|40.1|40.1|40.1|40.1|40.1|40.1|40.1|40.1|0
1629900860000|2021-08-25 14:14:20|40.08|40.08|40.15|40.15|40.15|40.15|40.08|40.08|0
1629900870000|2021-08-25 14:14:30|40.12|40.12|40.13|40.13|40.13|40.13|40.12|40.12|0
1629900880000|2021-08-25 14:14:40|40.12|40.12|40.1|40.1|40.12|40.12|40.1|40.1|0
1629900890000|2021-08-25 14:14:50|40.12|40.12|40.07|40.07|40.12|40.12|40.07|40.07|0
1629900900000|2021-08-25 14:15:00|40.06|40.06|40.06|40.06|40.06|40.06|40.06|40.06|0
1629900910000|2021-08-25 14:15:10|40.08|40.08|40.1|40.1|40.1|40.1|40.08|40.08|0
1629900920000|2021-08-25 14:15:20|40.05|40.05|40.07|40.07|40.07|40.07|40.05|40.05|0
1629900930000|2021-08-25 14:15:30|40.08|40.08|40.08|40.08|40.08|40.08|40.08|40.08|0
1629900940000|2021-08-25 14:15:40|40.1|40.1|40.08|40.08|40.1|40.1|40.08|40.08|0
1629900950000|2021-08-25 14:15:50|40.06|40.06|40.1|40.1|40.1|40.1|40.06|40.06|0
1629900960000|2021-08-25 14:16:00|40.11|40.11|40.11|40.11|40.11|40.11|40.11|40.11|0
1629900970000|2021-08-25 14:16:10|40.06|40.06|40.06|40.06|40.06|40.06|40.06|40.06|0
1629900980000|2021-08-25 14:16:20|40.08|40.08|40.11|40.11|40.11|40.11|40.08|40.08|0
1629900990000|2021-08-25 14:16:30|40.1|40.1|40.1|40.1|40.1|40.1|40.1|40.1|0
1629901000000|2021-08-25 14:16:40|40.08|40.08|40.09|40.09|40.09|40.09|40.08|40.08|0
1629901010000|2021-08-25 14:16:50|40.11|40.11|40.13|40.13|40.13|40.13|40.11|40.11|0
1629901020000|2021-08-25 14:17:00|40.15|40.15|40.12|40.12|40.15|40.15|40.12|40.12|0
1629901030000|2021-08-25 14:17:10|40.14|40.14|40.14|40.14|40.14|40.14|40.14|40.14|0
1629901040000|2021-08-25 14:17:20|40.13|40.13|40.13|40.13|40.13|40.13|40.13|40.13|0
1629901050000|2021-08-25 14:17:30|40.18|40.18|40.18|40.18|40.18|40.18|40.18|40.18|0
1629901060000|2021-08-25 14:17:40|40.21|40.21|40.19|40.19|40.21|40.21|40.19|40.19|0
1629901070000|2021-08-25 14:17:50|40.18|40.18|40.18|40.18|40.18|40.18|40.18|40.18|0
1629901080000|2021-08-25 14:18:00|40.21|40.21|40.2|40.2|40.21|40.21|40.2|40.2|0
1629901090000|2021-08-25 14:18:10|40.22|40.22|40.2|40.2|40.22|40.22|40.2|40.2|0
1629901100000|2021-08-25 14:18:20|40.22|40.22|40.22|40.22|40.22|40.22|40.22|40.22|0
1629901110000|2021-08-25 14:18:30|40.23|40.23|40.23|40.23|40.23|40.23|40.23|40.23|0
1629901120000|2021-08-25 14:18:40|40.26|40.26|40.25|40.25|40.26|40.26|40.25|40.25|0
1629901130000|2021-08-25 14:18:50|40.26|40.26|40.26|40.26|40.26|40.26|40.26|40.26|0
1629901140000|2021-08-25 14:19:00|40.25|40.25|40.25|40.25|40.25|40.25|40.25|40.25|0
1629901150000|2021-08-25 14:19:10|40.28|40.28|40.3|40.3|40.3|40.3|40.28|40.28|0
1629901160000|2021-08-25 14:19:20|40.32|40.32|40.3|40.3|40.32|40.32|40.3|40.3|0
1629901170000|2021-08-25 14:19:30|40.27|40.27|40.27|40.27|40.27|40.27|40.27|40.27|0
1629901180000|2021-08-25 14:19:40|40.26|40.26|40.27|40.27|40.27|40.27|40.26|40.26|0
1629901190000|2021-08-25 14:19:50|40.26|40.26|40.24|40.24|40.26|40.26|40.24|40.24|0
1629901200000|2021-08-25 14:20:00|40.22|40.22|40.22|40.22|40.22|40.22|40.22|40.22|0
1629901210000|2021-08-25 14:20:10|40.29|40.29|40.26|40.26|40.29|40.29|40.26|40.26|0
1629901220000|2021-08-25 14:20:20|40.29|40.29|40.29|40.29|40.29|40.29|40.29|40.29|0
1629901230000|2021-08-25 14:20:30|40.26|40.26|40.26|40.26|40.26|40.26|40.26|40.26|0
1629901240000|2021-08-25 14:20:40|40.28|40.28|40.29|40.29|40.29|40.29|40.28|40.28|0
1629901250000|2021-08-25 14:20:50|40.31|40.31|40.31|40.31|40.31|40.31|40.31|40.31|0
1629901260000|2021-08-25 14:21:00|40.26|40.26|40.28|40.28|40.28|40.28|40.26|40.26|0
1629901270000|2021-08-25 14:21:10|40.3|40.3|40.31|40.31|40.31|40.31|40.3|40.3|0
1629901280000|2021-08-25 14:21:20|40.3|40.3|40.31|40.31|40.31|40.31|40.3|40.3|0
1629901290000|2021-08-25 14:21:30|40.3|40.3|40.32|40.32|40.32|40.32|40.3|40.3|0
1629901300000|2021-08-25 14:21:40|40.3|40.3|40.32|40.32|40.32|40.32|40.3|40.3|0
1629901310000|2021-08-25 14:21:50|40.33|40.33|40.32|40.32|40.33|40.33|40.32|40.32|0
1629901320000|2021-08-25 14:22:00|40.33|40.33|40.32|40.32|40.33|40.33|40.32|40.32|0
1629901330000|2021-08-25 14:22:10|40.34|40.34|40.33|40.33|40.34|40.34|40.33|40.33|0
1629901340000|2021-08-25 14:22:20|40.32|40.32|40.34|40.34|40.34|40.34|40.32|40.32|0
1629901350000|2021-08-25 14:22:30|40.32|40.32|40.32|40.32|40.32|40.32|40.32|40.32|0
1629901360000|2021-08-25 14:22:40|40.34|40.34|40.31|40.31|40.34|40.34|40.31|40.31|0
1629901370000|2021-08-25 14:22:50|40.34|40.34|40.3|40.3|40.34|40.34|40.3|40.3|0
1629901380000|2021-08-25 14:23:00|40.28|40.28|40.28|40.28|40.28|40.28|40.28|40.28|0
1629901390000|2021-08-25 14:23:10|40.26|40.26|40.28|40.28|40.28|40.28|40.26|40.26|0
1629901400000|2021-08-25 14:23:20|40.13|40.13|40.13|40.13|40.13|40.13|40.13|40.13|0
1629901410000|2021-08-25 14:23:30|40.14|40.14|40.14|40.14|40.14|40.14|40.14|40.14|0
1629901420000|2021-08-25 14:23:40|40.13|40.13|40.14|40.14|40.14|40.14|40.13|40.13|0
1629901430000|2021-08-25 14:23:50|40.15|40.15|40.16|40.16|40.16|40.16|40.15|40.15|0
1629901440000|2021-08-25 14:24:00|40.18|40.18|40.18|40.18|40.18|40.18|40.18|40.18|0
1629901450000|2021-08-25 14:24:10|40.15|40.15|40.15|40.15|40.15|40.15|40.15|40.15|0
1629901460000|2021-08-25 14:24:20|40.16|40.16|40.16|40.16|40.16|40.16|40.16|40.16|0
1629901480000|2021-08-25 14:24:40|40.18|40.18|40.19|40.19|40.19|40.19|40.18|40.18|0
1629901490000|2021-08-25 14:24:50|40.16|40.16|40.15|40.15|40.16|40.16|40.15|40.15|0
1629901500000|2021-08-25 14:25:00|40.17|40.17|40.18|40.18|40.18|40.18|40.17|40.17|0
1629901510000|2021-08-25 14:25:10|40.11|40.11|40.15|40.15|40.15|40.15|40.11|40.11|0
1629901520000|2021-08-25 14:25:20|40.11|40.11|40.15|40.15|40.15|40.15|40.11|40.11|0
1629901530000|2021-08-25 14:25:30|40.07|40.07|40.18|40.18|40.18|40.18|40.07|40.07|0
1629901540000|2021-08-25 14:25:40|40.17|40.17|40.15|40.15|40.17|40.17|40.15|40.15|0
1629901550000|2021-08-25 14:25:50|40.14|40.14|40.18|40.18|40.18|40.18|40.14|40.14|0
1629901560000|2021-08-25 14:26:00|40.11|40.11|40.1|40.1|40.11|40.11|40.1|40.1|0
1629901570000|2021-08-25 14:26:10|40.11|40.11|40.14|40.14|40.14|40.14|40.11|40.11|0
1629901580000|2021-08-25 14:26:20|40.11|40.11|40.15|40.15|40.15|40.15|40.11|40.11|0
1629901590000|2021-08-25 14:26:30|40.16|40.16|40.2|40.2|40.2|40.2|40.16|40.16|0
1629901610000|2021-08-25 14:26:50|40.23|40.23|40.24|40.24|40.24|40.24|40.23|40.23|0
1629901620000|2021-08-25 14:27:00|40.17|40.17|40.24|40.24|40.24|40.24|40.17|40.17|0
1629901630000|2021-08-25 14:27:10|40.23|40.23|40.17|40.17|40.23|40.23|40.17|40.17|0
1629901640000|2021-08-25 14:27:20|40.19|40.19|40.2|40.2|40.2|40.2|40.19|40.19|0
1629901650000|2021-08-25 14:27:30|40.15|40.15|40.15|40.15|40.15|40.15|40.15|40.15|0
1629901660000|2021-08-25 14:27:40|40.18|40.18|40.18|40.18|40.18|40.18|40.18|40.18|0
1629901670000|2021-08-25 14:27:50|40.17|40.17|40.21|40.21|40.21|40.21|40.17|40.17|0
1629901680000|2021-08-25 14:28:00|40.15|40.15|40.14|40.14|40.15|40.15|40.14|40.14|0
1629901690000|2021-08-25 14:28:10|40.19|40.19|40.14|40.14|40.19|40.19|40.14|40.14|0
1629901700000|2021-08-25 14:28:20|40.13|40.13|40.15|40.15|40.15|40.15|40.13|40.13|0
1629901710000|2021-08-25 14:28:30|40.13|40.13|40.13|40.13|40.13|40.13|40.13|40.13|0
1629901720000|2021-08-25 14:28:40|40.11|40.11|40.12|40.12|40.12|40.12|40.11|40.11|0
1629901730000|2021-08-25 14:28:50|40.15|40.15|40.15|40.15|40.15|40.15|40.15|40.15|0
1629901740000|2021-08-25 14:29:00|40.11|40.11|40.16|40.16|40.16|40.16|40.11|40.11|0
1629901750000|2021-08-25 14:29:10|40.12|40.12|40.11|40.11|40.12|40.12|40.11|40.11|0
1629901760000|2021-08-25 14:29:20|40.08|40.08|40.12|40.12|40.12|40.12|40.08|40.08|0
1629901770000|2021-08-25 14:29:30|40.08|40.08|40.08|40.08|40.08|40.08|40.08|40.08|0
1629901780000|2021-08-25 14:29:40|40.07|40.07|40.12|40.12|40.12|40.12|40.07|40.07|0
1629901790000|2021-08-25 14:29:50|40.07|40.07|40.06|40.06|40.07|40.07|40.06|40.06|0
1629901800000|2021-08-25 14:30:00|40.05|40.05|40.09|40.09|40.09|40.09|40.05|40.05|0
1629901810000|2021-08-25 14:30:10|40.03|40.03|40.05|40.05|40.05|40.05|40.03|40.03|0
1629901820000|2021-08-25 14:30:20|40.03|40.03|40.05|40.05|40.05|40.05|40.03|40.03|0
1629901830000|2021-08-25 14:30:30|40.04|40.04|40.07|40.07|40.07|40.07|40.04|40.04|0
1629901840000|2021-08-25 14:30:40|40.05|40.05|40.07|40.07|40.07|40.07|40.05|40.05|0
1629901850000|2021-08-25 14:30:50|40.08|40.08|40.1|40.1|40.1|40.1|40.08|40.08|0
1629901860000|2021-08-25 14:31:00|40.06|40.06|40.09|40.09|40.09|40.09|40.06|40.06|0
1629901870000|2021-08-25 14:31:10|40.11|40.11|40.05|40.05|40.11|40.11|40.05|40.05|0
1629901880000|2021-08-25 14:31:20|40.08|40.08|40.08|40.08|40.08|40.08|40.08|40.08|0
1629901890000|2021-08-25 14:31:30|40.06|40.06|40.06|40.06|40.06|40.06|40.06|40.06|0
1629901900000|2021-08-25 14:31:40|40.1|40.1|40.1|40.1|40.1|40.1|40.1|40.1|0
1629901910000|2021-08-25 14:31:50|39.95|39.95|39.96|39.96|39.96|39.96|39.95|39.95|0
1629901920000|2021-08-25 14:32:00|39.94|39.94|40.05|40.05|40.05|40.05|39.94|39.94|0
1629901930000|2021-08-25 14:32:10|39.99|39.99|40.04|40.04|40.04|40.04|39.99|39.99|0
1629901940000|2021-08-25 14:32:20|40.03|40.03|39.95|39.95|40.03|40.03|39.95|39.95|0
1629901950000|2021-08-25 14:32:30|39.98|39.98|39.98|39.98|39.98|39.98|39.98|39.98|0
1629901960000|2021-08-25 14:32:40|39.97|39.97|40.01|40.01|40.01|40.01|39.97|39.97|0
1629901970000|2021-08-25 14:32:50|40.06|40.06|39.99|39.99|40.06|40.06|39.99|39.99|0
1629901980000|2021-08-25 14:33:00|40.03|40.03|40.03|40.03|40.03|40.03|40.03|40.03|0
1629901990000|2021-08-25 14:33:10|40|40|40|40|40|40|40|40|0
1629902010000|2021-08-25 14:33:30|40.02|40.02|40.03|40.03|40.03|40.03|40.02|40.02|0
1629902020000|2021-08-25 14:33:40|40|40|40.01|40.01|40.01|40.01|40|40|0
1629902030000|2021-08-25 14:33:50|40.03|40.03|40.06|40.06|40.06|40.06|40.03|40.03|0
1629902040000|2021-08-25 14:34:00|40.08|40.08|40.1|40.1|40.1|40.1|40.08|40.08|0
1629902060000|2021-08-25 14:34:20|40.13|40.13|40.14|40.14|40.14|40.14|40.13|40.13|0
1629902070000|2021-08-25 14:34:30|40.16|40.16|40.12|40.12|40.16|40.16|40.12|40.12|0
1629902080000|2021-08-25 14:34:40|40.14|40.14|40.12|40.12|40.14|40.14|40.12|40.12|0
1629902090000|2021-08-25 14:34:50|40.19|40.19|40.2|40.2|40.2|40.2|40.19|40.19|0
1629902100000|2021-08-25 14:35:00|40.19|40.19|40.2|40.2|40.2|40.2|40.19|40.19|0
1629902110000|2021-08-25 14:35:10|40.21|40.21|40.17|40.17|40.21|40.21|40.17|40.17|0
1629902120000|2021-08-25 14:35:20|40.16|40.16|40.13|40.13|40.16|40.16|40.13|40.13|0
1629902130000|2021-08-25 14:35:30|40.15|40.15|40.18|40.18|40.18|40.18|40.15|40.15|0
1629902140000|2021-08-25 14:35:40|40.04|40.04|40.08|40.08|40.08|40.08|40.04|40.04|0
1629902150000|2021-08-25 14:35:50|40.12|40.12|40.08|40.08|40.12|40.12|40.08|40.08|0
1629902160000|2021-08-25 14:36:00|40.11|40.11|40.09|40.09|40.11|40.11|40.09|40.09|0
1629902170000|2021-08-25 14:36:10|40.19|40.19|40.19|40.19|40.19|40.19|40.19|40.19|0
1629902180000|2021-08-25 14:36:20|40.16|40.16|40.16|40.16|40.16|40.16|40.16|40.16|0
1629902190000|2021-08-25 14:36:30|40.18|40.18|40.13|40.13|40.18|40.18|40.13|40.13|0
1629902200000|2021-08-25 14:36:40|40.11|40.11|40.11|40.11|40.11|40.11|40.11|40.11|0
1629902210000|2021-08-25 14:36:50|40.12|40.12|40.12|40.12|40.12|40.12|40.12|40.12|0
1629902220000|2021-08-25 14:37:00|40.11|40.11|40.15|40.15|40.15|40.15|40.11|40.11|0
1629902230000|2021-08-25 14:37:10|40.11|40.11|40.12|40.12|40.12|40.12|40.11|40.11|0
1629902240000|2021-08-25 14:37:20|40.15|40.15|40.14|40.14|40.15|40.15|40.14|40.14|0
1629902250000|2021-08-25 14:37:30|40.18|40.18|40.15|40.15|40.18|40.18|40.15|40.15|0
1629902260000|2021-08-25 14:37:40|40.18|40.18|40.15|40.15|40.18|40.18|40.15|40.15|0
1629902270000|2021-08-25 14:37:50|40.2|40.2|40.23|40.23|40.23|40.23|40.2|40.2|0
1629902280000|2021-08-25 14:38:00|40.2|40.2|40.2|40.2|40.2|40.2|40.2|40.2|0
1629902290000|2021-08-25 14:38:10|40.22|40.22|40.22|40.22|40.22|40.22|40.22|40.22|0
1629902300000|2021-08-25 14:38:20|40.23|40.23|40.2|40.2|40.23|40.23|40.2|40.2|0
1629902310000|2021-08-25 14:38:30|40.23|40.23|40.2|40.2|40.23|40.23|40.2|40.2|0
1629902320000|2021-08-25 14:38:40|40.24|40.24|40.24|40.24|40.24|40.24|40.24|40.24|0
1629902330000|2021-08-25 14:38:50|40.23|40.23|40.24|40.24|40.24|40.24|40.23|40.23|0
1629902340000|2021-08-25 14:39:00|40.2|40.2|40.22|40.22|40.22|40.22|40.2|40.2|0
1629902350000|2021-08-25 14:39:10|40.23|40.23|40.23|40.23|40.23|40.23|40.23|40.23|0
1629902360000|2021-08-25 14:39:20|40.22|40.22|40.24|40.24|40.24|40.24|40.22|40.22|0
1629902370000|2021-08-25 14:39:30|40.21|40.21|40.22|40.22|40.22|40.22|40.21|40.21|0
1629902380000|2021-08-25 14:39:40|40.23|40.23|40.22|40.22|40.23|40.23|40.22|40.22|0
1629902390000|2021-08-25 14:39:50|40.23|40.23|40.23|40.23|40.23|40.23|40.23|40.23|0
1629902400000|2021-08-25 14:40:00|40.21|40.21|40.21|40.21|40.21|40.21|40.21|40.21|0
1629902410000|2021-08-25 14:40:10|40.2|40.2|40.2|40.2|40.2|40.2|40.2|40.2|0
1629902420000|2021-08-25 14:40:20|40.22|40.22|40.24|40.24|40.24|40.24|40.22|40.22|0
1629902430000|2021-08-25 14:40:30|40.25|40.25|40.32|40.32|40.32|40.32|40.25|40.25|0
1629902440000|2021-08-25 14:40:40|40.45|40.45|40.45|40.45|40.45|40.45|40.45|40.45|0
1629902450000|2021-08-25 14:40:50|40.44|40.44|40.38|40.38|40.44|40.44|40.38|40.38|0
1629902460000|2021-08-25 14:41:00|40.4|40.4|40.29|40.29|40.4|40.4|40.29|40.29|0
1629902470000|2021-08-25 14:41:10|40.33|40.33|40.34|40.34|40.34|40.34|40.33|40.33|0
1629902480000|2021-08-25 14:41:20|40.35|40.35|40.35|40.35|40.35|40.35|40.35|40.35|0
1629902490000|2021-08-25 14:41:30|40.34|40.34|40.35|40.35|40.35|40.35|40.34|40.34|0
1629902500000|2021-08-25 14:41:40|40.4|40.4|40.38|40.38|40.4|40.4|40.38|40.38|0
1629902510000|2021-08-25 14:41:50|40.39|40.39|40.39|40.39|40.39|40.39|40.39|40.39|0
1629902520000|2021-08-25 14:42:00|40.41|40.41|40.41|40.41|40.41|40.41|40.41|40.41|0
1629902530000|2021-08-25 14:42:10|40.4|40.4|40.42|40.42|40.42|40.42|40.4|40.4|0
1629902550000|2021-08-25 14:42:30|40.39|40.39|40.39|40.39|40.39|40.39|40.39|40.39|0
1629902560000|2021-08-25 14:42:40|40.32|40.32|40.32|40.32|40.32|40.32|40.32|40.32|0
1629902570000|2021-08-25 14:42:50|40.35|40.35|40.32|40.32|40.35|40.35|40.32|40.32|0
1629902580000|2021-08-25 14:43:00|40.38|40.38|40.37|40.37|40.38|40.38|40.37|40.37|0
1629902590000|2021-08-25 14:43:10|40.38|40.38|40.37|40.37|40.38|40.38|40.37|40.37|0
1629902600000|2021-08-25 14:43:20|40.35|40.35|40.35|40.35|40.35|40.35|40.35|40.35|0
1629902610000|2021-08-25 14:43:30|40.33|40.33|40.33|40.33|40.33|40.33|40.33|40.33|0
1629902620000|2021-08-25 14:43:40|40.35|40.35|40.33|40.33|40.35|40.35|40.33|40.33|0
1629902630000|2021-08-25 14:43:50|40.32|40.32|40.32|40.32|40.32|40.32|40.32|40.32|0
1629902640000|2021-08-25 14:44:00|40.38|40.38|40.38|40.38|40.38|40.38|40.38|40.38|0
1629902650000|2021-08-25 14:44:10|40.4|40.4|40.38|40.38|40.4|40.4|40.38|40.38|0
1629902660000|2021-08-25 14:44:20|40.33|40.33|40.36|40.36|40.36|40.36|40.33|40.33|0
1629902670000|2021-08-25 14:44:30|40.32|40.32|40.32|40.32|40.32|40.32|40.32|40.32|0
1629902680000|2021-08-25 14:44:40|40.33|40.33|40.33|40.33|40.33|40.33|40.33|40.33|0
1629902690000|2021-08-25 14:44:50|40.36|40.36|40.33|40.33|40.36|40.36|40.33|40.33|0
1629902700000|2021-08-25 14:45:00|40.37|40.37|40.37|40.37|40.37|40.37|40.37|40.37|0
1629902710000|2021-08-25 14:45:10|40.4|40.4|40.39|40.39|40.4|40.4|40.39|40.39|0
1629902720000|2021-08-25 14:45:20|40.37|40.37|40.37|40.37|40.37|40.37|40.37|40.37|0
1629902730000|2021-08-25 14:45:30|40.39|40.39|40.39|40.39|40.39|40.39|40.39|40.39|0
1629902740000|2021-08-25 14:45:40|40.4|40.4|40.39|40.39|40.4|40.4|40.39|40.39|0
1629902750000|2021-08-25 14:45:50|40.34|40.34|40.32|40.32|40.34|40.34|40.32|40.32|0
1629902760000|2021-08-25 14:46:00|40.33|40.33|40.36|40.36|40.36|40.36|40.33|40.33|0
1629902770000|2021-08-25 14:46:10|40.25|40.25|40.25|40.25|40.25|40.25|40.25|40.25|0
1629902830000|2021-08-25 14:47:10|40.3|40.3|40.29|40.29|40.3|40.3|40.29|40.29|0
1629902840000|2021-08-25 14:47:20|40.26|40.26|40.25|40.25|40.26|40.26|40.25|40.25|0
1629902850000|2021-08-25 14:47:30|40.3|40.3|40.27|40.27|40.3|40.3|40.27|40.27|0
1629902860000|2021-08-25 14:47:40|40.29|40.29|40.29|40.29|40.29|40.29|40.29|40.29|0
1629902870000|2021-08-25 14:47:50|40.3|40.3|40.3|40.3|40.3|40.3|40.3|40.3|0
1629902880000|2021-08-25 14:48:00|40.25|40.25|40.25|40.25|40.25|40.25|40.25|40.25|0
1629902890000|2021-08-25 14:48:10|40.2|40.2|40.24|40.24|40.24|40.24|40.2|40.2|0
1629902900000|2021-08-25 14:48:20|40.21|40.21|40.14|40.14|40.21|40.21|40.14|40.14|0
1629902910000|2021-08-25 14:48:30|40.11|40.11|40.15|40.15|40.15|40.15|40.11|40.11|0
1629902920000|2021-08-25 14:48:40|40.16|40.16|40.13|40.13|40.16|40.16|40.13|40.13|0
1629902930000|2021-08-25 14:48:50|40.14|40.14|40.11|40.11|40.14|40.14|40.11|40.11|0
1629902940000|2021-08-25 14:49:00|40.13|40.13|40.13|40.13|40.13|40.13|40.13|40.13|0
1629902950000|2021-08-25 14:49:10|40.11|40.11|40.12|40.12|40.12|40.12|40.11|40.11|0
1629902960000|2021-08-25 14:49:20|40.13|40.13|40.13|40.13|40.13|40.13|40.13|40.13|0
1629902970000|2021-08-25 14:49:30|40.15|40.15|40.15|40.15|40.15|40.15|40.15|40.15|0
1629902980000|2021-08-25 14:49:40|40.2|40.2|40.18|40.18|40.2|40.2|40.18|40.18|0
1629902990000|2021-08-25 14:49:50|40.17|40.17|40.17|40.17|40.17|40.17|40.17|40.17|0
1629903000000|2021-08-25 14:50:00|40.2|40.2|40.2|40.2|40.2|40.2|40.2|40.2|0
1629903020000|2021-08-25 14:50:20|40.25|40.25|40.25|40.25|40.25|40.25|40.25|40.25|0
1629903030000|2021-08-25 14:50:30|40.23|40.23|40.28|40.28|40.28|40.28|40.23|40.23|0
1629903040000|2021-08-25 14:50:40|40.25|40.25|40.28|40.28|40.28|40.28|40.25|40.25|0
1629903050000|2021-08-25 14:50:50|40.32|40.32|40.32|40.32|40.32|40.32|40.32|40.32|0
1629903060000|2021-08-25 14:51:00|40.31|40.31|40.3|40.3|40.31|40.31|40.3|40.3|0
1629903070000|2021-08-25 14:51:10|40.36|40.36|40.36|40.36|40.36|40.36|40.36|40.36|0
1629903080000|2021-08-25 14:51:20|40.34|40.34|40.34|40.34|40.34|40.34|40.34|40.34|0
1629903090000|2021-08-25 14:51:30|40.36|40.36|40.35|40.35|40.36|40.36|40.35|40.35|0
1629903100000|2021-08-25 14:51:40|40.36|40.36|40.36|40.36|40.36|40.36|40.36|40.36|0
1629903110000|2021-08-25 14:51:50|40.33|40.33|40.34|40.34|40.34|40.34|40.33|40.33|0
1629903120000|2021-08-25 14:52:00|40.33|40.33|40.32|40.32|40.33|40.33|40.32|40.32|0
1629903130000|2021-08-25 14:52:10|40.3|40.3|40.33|40.33|40.33|40.33|40.3|40.3|0
1629903140000|2021-08-25 14:52:20|40.3|40.3|40.3|40.3|40.3|40.3|40.3|40.3|0
1629903150000|2021-08-25 14:52:30|40.33|40.33|40.31|40.31|40.33|40.33|40.31|40.31|0
1629903160000|2021-08-25 14:52:40|40.33|40.33|40.33|40.33|40.33|40.33|40.33|40.33|0
1629903170000|2021-08-25 14:52:50|40.3|40.3|40.36|40.36|40.36|40.36|40.3|40.3|0
1629903180000|2021-08-25 14:53:00|40.33|40.33|40.34|40.34|40.34|40.34|40.33|40.33|0
1629903190000|2021-08-25 14:53:10|40.36|40.36|40.35|40.35|40.36|40.36|40.35|40.35|0
1629903200000|2021-08-25 14:53:20|40.36|40.36|40.44|40.44|40.44|40.44|40.36|40.36|0
1629903220000|2021-08-25 14:53:40|40.41|40.41|40.39|40.39|40.41|40.41|40.39|40.39|0
1629903230000|2021-08-25 14:53:50|40.4|40.4|40.41|40.41|40.41|40.41|40.4|40.4|0
1629903240000|2021-08-25 14:54:00|40.42|40.42|40.42|40.42|40.42|40.42|40.42|40.42|0
1629903250000|2021-08-25 14:54:10|40.4|40.4|40.43|40.43|40.43|40.43|40.4|40.4|0
1629903260000|2021-08-25 14:54:20|40.44|40.44|40.42|40.42|40.44|40.44|40.42|40.42|0
1629903270000|2021-08-25 14:54:30|40.4|40.4|40.4|40.4|40.4|40.4|40.4|40.4|0
1629903280000|2021-08-25 14:54:40|40.42|40.42|40.41|40.41|40.42|40.42|40.41|40.41|0
1629903290000|2021-08-25 14:54:50|40.45|40.45|40.45|40.45|40.45|40.45|40.45|40.45|0
1629903300000|2021-08-25 14:55:00|40.46|40.46|40.45|40.45|40.46|40.46|40.45|40.45|0
1629903310000|2021-08-25 14:55:10|40.5|40.5|40.52|40.52|40.52|40.52|40.5|40.5|0
1629903320000|2021-08-25 14:55:20|40.5|40.5|40.49|40.49|40.5|40.5|40.49|40.49|0
1629903330000|2021-08-25 14:55:30|40.45|40.45|40.45|40.45|40.45|40.45|40.45|40.45|0
1629903340000|2021-08-25 14:55:40|40.52|40.52|40.49|40.49|40.52|40.52|40.49|40.49|0
1629903350000|2021-08-25 14:55:50|40.5|40.5|40.48|40.48|40.5|40.5|40.48|40.48|0
1629903360000|2021-08-25 14:56:00|40.5|40.5|40.5|40.5|40.5|40.5|40.5|40.5|0
1629903370000|2021-08-25 14:56:10|40.51|40.51|40.51|40.51|40.51|40.51|40.51|40.51|0
1629903390000|2021-08-25 14:56:30|40.5|40.5|40.5|40.5|40.5|40.5|40.5|40.5|0
1629903400000|2021-08-25 14:56:40|40.52|40.52|40.51|40.51|40.52|40.52|40.51|40.51|0
1629903410000|2021-08-25 14:56:50|40.52|40.52|40.46|40.46|40.52|40.52|40.46|40.46|0
1629903420000|2021-08-25 14:57:00|40.47|40.47|40.49|40.49|40.49|40.49|40.47|40.47|0
1629903430000|2021-08-25 14:57:10|40.51|40.51|40.49|40.49|40.51|40.51|40.49|40.49|0
1629903440000|2021-08-25 14:57:20|40.48|40.48|40.46|40.46|40.48|40.48|40.46|40.46|0
1629903450000|2021-08-25 14:57:30|40.49|40.49|40.46|40.46|40.49|40.49|40.46|40.46|0
1629903460000|2021-08-25 14:57:40|40.49|40.49|40.45|40.45|40.49|40.49|40.45|40.45|0
1629903470000|2021-08-25 14:57:50|40.48|40.48|40.48|40.48|40.48|40.48|40.48|40.48|0
1629903480000|2021-08-25 14:58:00|40.49|40.49|40.46|40.46|40.49|40.49|40.46|40.46|0
1629903490000|2021-08-25 14:58:10|40.47|40.47|40.48|40.48|40.48|40.48|40.47|40.47|0
1629903510000|2021-08-25 14:58:30|40.46|40.46|40.45|40.45|40.46|40.46|40.45|40.45|0
1629903520000|2021-08-25 14:58:40|40.46|40.46|40.46|40.46|40.46|40.46|40.46|40.46|0
1629903530000|2021-08-25 14:58:50|40.48|40.48|40.48|40.48|40.48|40.48|40.48|40.48|0
1629903540000|2021-08-25 14:59:00|40.44|40.44|40.39|40.39|40.44|40.44|40.39|40.39|0
1629903550000|2021-08-25 14:59:10|40.31|40.31|40.32|40.32|40.32|40.32|40.31|40.31|0
1629903560000|2021-08-25 14:59:20|40.31|40.31|40.29|40.29|40.31|40.31|40.29|40.29|0
1629903570000|2021-08-25 14:59:30|40.3|40.3|40.3|40.3|40.3|40.3|40.3|40.3|0
1629903580000|2021-08-25 14:59:40|40.33|40.33|40.28|40.28|40.33|40.33|40.28|40.28|0
1629903590000|2021-08-25 14:59:50|40.31|40.31|40.31|40.31|40.31|40.31|40.31|40.31|0
1629903600000|2021-08-25 15:00:00|40.28|40.28|40.31|40.31|40.31|40.31|40.28|40.28|0
1629903610000|2021-08-25 15:00:10|40.3|40.3|40.34|40.34|40.34|40.34|40.3|40.3|0
1629903620000|2021-08-25 15:00:20|40.35|40.35|40.35|40.35|40.35|40.35|40.35|40.35|0
1629903630000|2021-08-25 15:00:30|40.32|40.32|40.32|40.32|40.32|40.32|40.32|40.32|0
1629903650000|2021-08-25 15:00:50|40.34|40.34|40.32|40.32|40.34|40.34|40.32|40.32|0
1629903660000|2021-08-25 15:01:00|40.34|40.34|40.34|40.34|40.34|40.34|40.34|40.34|0
1629903670000|2021-08-25 15:01:10|40.35|40.35|40.35|40.35|40.35|40.35|40.35|40.35|0
1629903700000|2021-08-25 15:01:40|40.33|40.33|40.32|40.32|40.33|40.33|40.32|40.32|0
1629903710000|2021-08-25 15:01:50|40.35|40.35|40.35|40.35|40.35|40.35|40.35|40.35|0
1629903720000|2021-08-25 15:02:00|40.33|40.33|40.34|40.34|40.34|40.34|40.33|40.33|0
1629903730000|2021-08-25 15:02:10|40.3|40.3|40.32|40.32|40.32|40.32|40.3|40.3|0
1629903760000|2021-08-25 15:02:40|40.35|40.35|40.35|40.35|40.35|40.35|40.35|40.35|0
1629903780000|2021-08-25 15:03:00|40.32|40.32|40.31|40.31|40.32|40.32|40.31|40.31|0
1629903790000|2021-08-25 15:03:10|40.32|40.32|40.33|40.33|40.33|40.33|40.32|40.32|0
1629903800000|2021-08-25 15:03:20|40.34|40.34|40.34|40.34|40.34|40.34|40.34|40.34|0
1629903810000|2021-08-25 15:03:30|40.31|40.31|40.29|40.29|40.31|40.31|40.29|40.29|0
1629903820000|2021-08-25 15:03:40|40.32|40.32|40.32|40.32|40.32|40.32|40.32|40.32|0
1629903830000|2021-08-25 15:03:50|40.3|40.3|40.3|40.3|40.3|40.3|40.3|40.3|0
1629903840000|2021-08-25 15:04:00|40.31|40.31|40.32|40.32|40.32|40.32|40.31|40.31|0
1629903850000|2021-08-25 15:04:10|40.33|40.33|40.35|40.35|40.35|40.35|40.33|40.33|0
1629903860000|2021-08-25 15:04:20|40.36|40.36|40.4|40.4|40.4|40.4|40.36|40.36|0
1629903870000|2021-08-25 15:04:30|40.41|40.41|40.41|40.41|40.41|40.41|40.41|40.41|0
1629903880000|2021-08-25 15:04:40|40.47|40.47|40.47|40.47|40.47|40.47|40.47|40.47|0
1629903890000|2021-08-25 15:04:50|40.38|40.38|40.46|40.46|40.46|40.46|40.38|40.38|0
1629903910000|2021-08-25 15:05:10|40.44|40.44|40.45|40.45|40.45|40.45|40.44|40.44|0
1629903920000|2021-08-25 15:05:20|40.39|40.39|40.36|40.36|40.39|40.39|40.36|40.36|0
1629903940000|2021-08-25 15:05:40|40.35|40.35|40.35|40.35|40.35|40.35|40.35|40.35|0
1629903970000|2021-08-25 15:06:10|40.39|40.39|40.41|40.41|40.41|40.41|40.39|40.39|0
1629903980000|2021-08-25 15:06:20|40.36|40.36|40.37|40.37|40.37|40.37|40.36|40.36|0
1629903990000|2021-08-25 15:06:30|40.36|40.36|40.36|40.36|40.36|40.36|40.36|40.36|0
1629904000000|2021-08-25 15:06:40|40.35|40.35|40.3|40.3|40.35|40.35|40.3|40.3|0
1629904020000|2021-08-25 15:07:00|40.36|40.36|40.34|40.34|40.36|40.36|40.34|40.34|0
1629904030000|2021-08-25 15:07:10|40.32|40.32|40.33|40.33|40.33|40.33|40.32|40.32|0
1629904040000|2021-08-25 15:07:20|40.35|40.35|40.34|40.34|40.35|40.35|40.34|40.34|0
1629904050000|2021-08-25 15:07:30|40.35|40.35|40.35|40.35|40.35|40.35|40.35|40.35|0
1629904060000|2021-08-25 15:07:40|40.39|40.39|40.36|40.36|40.39|40.39|40.36|40.36|0
1629904070000|2021-08-25 15:07:50|40.42|40.42|40.4|40.4|40.42|40.42|40.4|40.4|0
1629904090000|2021-08-25 15:08:10|40.41|40.41|40.45|40.45|40.45|40.45|40.41|40.41|0
1629904100000|2021-08-25 15:08:20|40.41|40.41|40.44|40.44|40.44|40.44|40.41|40.41|0
1629904110000|2021-08-25 15:08:30|40.43|40.43|40.43|40.43|40.43|40.43|40.43|40.43|0
1629904120000|2021-08-25 15:08:40|40.45|40.45|40.43|40.43|40.45|40.45|40.43|40.43|0
1629904130000|2021-08-25 15:08:50|40.45|40.45|40.45|40.45|40.45|40.45|40.45|40.45|0
1629904140000|2021-08-25 15:09:00|40.44|40.44|40.44|40.44|40.44|40.44|40.44|40.44|0
1629904150000|2021-08-25 15:09:10|40.41|40.41|40.4|40.4|40.41|40.41|40.4|40.4|0
1629904160000|2021-08-25 15:09:20|40.42|40.42|40.38|40.38|40.42|40.42|40.38|40.38|0
1629904170000|2021-08-25 15:09:30|40.42|40.42|40.41|40.41|40.42|40.42|40.41|40.41|0
1629904180000|2021-08-25 15:09:40|40.42|40.42|40.42|40.42|40.42|40.42|40.42|40.42|0
1629904190000|2021-08-25 15:09:50|40.41|40.41|40.42|40.42|40.42|40.42|40.41|40.41|0
1629904200000|2021-08-25 15:10:00|40.41|40.41|40.41|40.41|40.41|40.41|40.41|40.41|0
1629904210000|2021-08-25 15:10:10|40.36|40.36|40.38|40.38|40.38|40.38|40.36|40.36|0
1629904220000|2021-08-25 15:10:20|40.35|40.35|40.35|40.35|40.35|40.35|40.35|40.35|0
1629904240000|2021-08-25 15:10:40|40.34|40.34|40.33|40.33|40.34|40.34|40.33|40.33|0
1629904250000|2021-08-25 15:10:50|40.32|40.32|40.32|40.32|40.32|40.32|40.32|40.32|0
1629904260000|2021-08-25 15:11:00|40.35|40.35|40.34|40.34|40.35|40.35|40.34|40.34|0
1629904270000|2021-08-25 15:11:10|40.32|40.32|40.35|40.35|40.35|40.35|40.32|40.32|0
1629904290000|2021-08-25 15:11:30|40.34|40.34|40.34|40.34|40.34|40.34|40.34|40.34|0
1629904300000|2021-08-25 15:11:40|40.37|40.37|40.33|40.33|40.37|40.37|40.33|40.33|0
1629904330000|2021-08-25 15:12:10|40.37|40.37|40.32|40.32|40.37|40.37|40.32|40.32|0
1629904340000|2021-08-25 15:12:20|40.34|40.34|40.34|40.34|40.34|40.34|40.34|40.34|0
1629904350000|2021-08-25 15:12:30|40.33|40.33|40.37|40.37|40.37|40.37|40.33|40.33|0
1629904360000|2021-08-25 15:12:40|40.33|40.33|40.33|40.33|40.33|40.33|40.33|40.33|0
1629904370000|2021-08-25 15:12:50|40.34|40.34|40.32|40.32|40.34|40.34|40.32|40.32|0
1629904380000|2021-08-25 15:13:00|40.33|40.33|40.33|40.33|40.33|40.33|40.33|40.33|0
1629904390000|2021-08-25 15:13:10|40.34|40.34|40.3|40.3|40.34|40.34|40.3|40.3|0
1629904400000|2021-08-25 15:13:20|40.35|40.35|40.36|40.36|40.36|40.36|40.35|40.35|0
1629904410000|2021-08-25 15:13:30|40.33|40.33|40.33|40.33|40.33|40.33|40.33|40.33|0
1629904430000|2021-08-25 15:13:50|40.29|40.29|40.29|40.29|40.29|40.29|40.29|40.29|0
1629904440000|2021-08-25 15:14:00|40.28|40.28|40.33|40.33|40.33|40.33|40.28|40.28|0
1629904450000|2021-08-25 15:14:10|40.36|40.36|40.38|40.38|40.38|40.38|40.36|40.36|0
1629904460000|2021-08-25 15:14:20|40.34|40.34|40.37|40.37|40.37|40.37|40.34|40.34|0
1629904470000|2021-08-25 15:14:30|40.33|40.33|40.37|40.37|40.37|40.37|40.33|40.33|0
1629904480000|2021-08-25 15:14:40|40.32|40.32|40.32|40.32|40.32|40.32|40.32|40.32|0
1629904490000|2021-08-25 15:14:50|40.3|40.3|40.3|40.3|40.3|40.3|40.3|40.3|0
1629904500000|2021-08-25 15:15:00|40.32|40.32|40.37|40.37|40.37|40.37|40.32|40.32|0
1629904510000|2021-08-25 15:15:10|40.35|40.35|40.38|40.38|40.38|40.38|40.35|40.35|0
1629904520000|2021-08-25 15:15:20|40.33|40.33|40.33|40.33|40.33|40.33|40.33|40.33|0
1629904530000|2021-08-25 15:15:30|40.32|40.32|40.32|40.32|40.32|40.32|40.32|40.32|0
1629904550000|2021-08-25 15:15:50|40.37|40.37|40.37|40.37|40.37|40.37|40.37|40.37|0
1629904560000|2021-08-25 15:16:00|40.35|40.35|40.37|40.37|40.37|40.37|40.35|40.35|0
1629904570000|2021-08-25 15:16:10|40.36|40.36|40.38|40.38|40.38|40.38|40.36|40.36|0
1629904580000|2021-08-25 15:16:20|40.36|40.36|40.37|40.37|40.37|40.37|40.36|40.36|0
1629904590000|2021-08-25 15:16:30|40.38|40.38|40.37|40.37|40.38|40.38|40.37|40.37|0
1629904610000|2021-08-25 15:16:50|40.38|40.38|40.38|40.38|40.38|40.38|40.38|40.38|0
1629904640000|2021-08-25 15:17:20|40.35|40.35|40.36|40.36|40.36|40.36|40.35|40.35|0
1629904650000|2021-08-25 15:17:30|40.42|40.42|40.42|40.42|40.42|40.42|40.42|40.42|0
1629904660000|2021-08-25 15:17:40|40.41|40.41|40.38|40.38|40.41|40.41|40.38|40.38|0
1629904670000|2021-08-25 15:17:50|40.44|40.44|40.44|40.44|40.44|40.44|40.44|40.44|0
1629904680000|2021-08-25 15:18:00|40.41|40.41|40.41|40.41|40.41|40.41|40.41|40.41|0
1629904710000|2021-08-25 15:18:30|40.43|40.43|40.43|40.43|40.43|40.43|40.43|40.43|0
1629904720000|2021-08-25 15:18:40|40.42|40.42|40.43|40.43|40.43|40.43|40.42|40.42|0
1629904730000|2021-08-25 15:18:50|40.41|40.41|40.38|40.38|40.41|40.41|40.38|40.38|0
1629904740000|2021-08-25 15:19:00|40.4|40.4|40.4|40.4|40.4|40.4|40.4|40.4|0
1629904750000|2021-08-25 15:19:10|40.41|40.41|40.42|40.42|40.42|40.42|40.41|40.41|0
1629904760000|2021-08-25 15:19:20|40.44|40.44|40.44|40.44|40.44|40.44|40.44|40.44|0
1629904770000|2021-08-25 15:19:30|40.42|40.42|40.44|40.44|40.44|40.44|40.42|40.42|0
1629904780000|2021-08-25 15:19:40|40.42|40.42|40.42|40.42|40.42|40.42|40.42|40.42|0
1629904790000|2021-08-25 15:19:50|40.45|40.45|40.46|40.46|40.46|40.46|40.45|40.45|0
1629904800000|2021-08-25 15:20:00|40.45|40.45|40.49|40.49|40.49|40.49|40.45|40.45|0
1629904820000|2021-08-25 15:20:20|40.46|40.46|40.46|40.46|40.46|40.46|40.46|40.46|0
1629904830000|2021-08-25 15:20:30|40.51|40.51|40.51|40.51|40.51|40.51|40.51|40.51|0
1629904840000|2021-08-25 15:20:40|40.52|40.52|40.49|40.49|40.52|40.52|40.49|40.49|0
1629904850000|2021-08-25 15:20:50|40.53|40.53|40.54|40.54|40.54|40.54|40.53|40.53|0
1629904860000|2021-08-25 15:21:00|40.55|40.55|40.51|40.51|40.55|40.55|40.51|40.51|0
1629904870000|2021-08-25 15:21:10|40.53|40.53|40.53|40.53|40.53|40.53|40.53|40.53|0
1629904880000|2021-08-25 15:21:20|40.55|40.55|40.54|40.54|40.55|40.55|40.54|40.54|0
1629904890000|2021-08-25 15:21:30|40.53|40.53|40.54|40.54|40.54|40.54|40.53|40.53|0
1629904900000|2021-08-25 15:21:40|40.57|40.57|40.54|40.54|40.57|40.57|40.54|40.54|0
1629904910000|2021-08-25 15:21:50|40.53|40.53|40.55|40.55|40.55|40.55|40.53|40.53|0
1629904920000|2021-08-25 15:22:00|40.46|40.46|40.46|40.46|40.46|40.46|40.46|40.46|0
1629904930000|2021-08-25 15:22:10|40.51|40.51|40.51|40.51|40.51|40.51|40.51|40.51|0
1629904940000|2021-08-25 15:22:20|40.48|40.48|40.47|40.47|40.48|40.48|40.47|40.47|0
1629904950000|2021-08-25 15:22:30|40.51|40.51|40.52|40.52|40.52|40.52|40.51|40.51|0
1629904960000|2021-08-25 15:22:40|40.51|40.51|40.51|40.51|40.51|40.51|40.51|40.51|0
1629904970000|2021-08-25 15:22:50|40.48|40.48|40.49|40.49|40.49|40.49|40.48|40.48|0
1629904980000|2021-08-25 15:23:00|40.48|40.48|40.49|40.49|40.49|40.49|40.48|40.48|0
1629905000000|2021-08-25 15:23:20|40.48|40.48|40.43|40.43|40.48|40.48|40.43|40.43|0
1629905010000|2021-08-25 15:23:30|40.41|40.41|40.41|40.41|40.41|40.41|40.41|40.41|0
1629905020000|2021-08-25 15:23:40|40.45|40.45|40.45|40.45|40.45|40.45|40.45|40.45|0
1629905060000|2021-08-25 15:24:20|40.44|40.44|40.44|40.44|40.44|40.44|40.44|40.44|0
1629905070000|2021-08-25 15:24:30|40.41|40.41|40.41|40.41|40.41|40.41|40.41|40.41|0
1629905080000|2021-08-25 15:24:40|40.44|40.44|40.44|40.44|40.44|40.44|40.44|40.44|0
1629905090000|2021-08-25 15:24:50|40.42|40.42|40.41|40.41|40.42|40.42|40.41|40.41|0
1629905100000|2021-08-25 15:25:00|40.44|40.44|40.44|40.44|40.44|40.44|40.44|40.44|0
1629905120000|2021-08-25 15:25:20|40.43|40.43|40.43|40.43|40.43|40.43|40.43|40.43|0
1629905140000|2021-08-25 15:25:40|40.42|40.42|40.43|40.43|40.43|40.43|40.42|40.42|0
1629905150000|2021-08-25 15:25:50|40.46|40.46|40.46|40.46|40.46|40.46|40.46|40.46|0
1629905160000|2021-08-25 15:26:00|40.45|40.45|40.45|40.45|40.45|40.45|40.45|40.45|0
1629905170000|2021-08-25 15:26:10|40.43|40.43|40.43|40.43|40.43|40.43|40.43|40.43|0
1629905180000|2021-08-25 15:26:20|40.42|40.42|40.43|40.43|40.43|40.43|40.42|40.42|0
1629905190000|2021-08-25 15:26:30|40.45|40.45|40.44|40.44|40.45|40.45|40.44|40.44|0
1629905200000|2021-08-25 15:26:40|40.45|40.45|40.45|40.45|40.45|40.45|40.45|40.45|0
1629905210000|2021-08-25 15:26:50|40.44|40.44|40.45|40.45|40.45|40.45|40.44|40.44|0
1629905220000|2021-08-25 15:27:00|40.42|40.42|40.42|40.42|40.42|40.42|40.42|40.42|0
1629905230000|2021-08-25 15:27:10|40.45|40.45|40.42|40.42|40.45|40.45|40.42|40.42|0
1629905240000|2021-08-25 15:27:20|40.45|40.45|40.45|40.45|40.45|40.45|40.45|40.45|0
1629905260000|2021-08-25 15:27:40|40.44|40.44|40.44|40.44|40.44|40.44|40.44|40.44|0
1629905300000|2021-08-25 15:28:20|40.45|40.45|40.45|40.45|40.45|40.45|40.45|40.45|0
1629905310000|2021-08-25 15:28:30|40.5|40.5|40.48|40.48|40.5|40.5|40.48|40.48|0
1629905320000|2021-08-25 15:28:40|40.46|40.46|40.51|40.51|40.51|40.51|40.46|40.46|0
1629905330000|2021-08-25 15:28:50|40.5|40.5|40.5|40.5|40.5|40.5|40.5|40.5|0
1629905340000|2021-08-25 15:29:00|40.54|40.54|40.55|40.55|40.55|40.55|40.54|40.54|0
1629905350000|2021-08-25 15:29:10|40.51|40.51|40.51|40.51|40.51|40.51|40.51|40.51|0
1629905360000|2021-08-25 15:29:20|40.52|40.52|40.52|40.52|40.52|40.52|40.52|40.52|0
1629905380000|2021-08-25 15:29:40|40.53|40.53|40.53|40.53|40.53|40.53|40.53|40.53|0
1629905390000|2021-08-25 15:29:50|40.52|40.52|40.52|40.52|40.52|40.52|40.52|40.52|0
1629905400000|2021-08-25 15:30:00|40.54|40.54|40.52|40.52|40.54|40.54|40.52|40.52|0
1629905420000|2021-08-25 15:30:20|40.54|40.54|40.51|40.51|40.54|40.54|40.51|40.51|0
1629905430000|2021-08-25 15:30:30|40.52|40.52|40.53|40.53|40.53|40.53|40.52|40.52|0
1629905440000|2021-08-25 15:30:40|40.54|40.54|40.53|40.53|40.54|40.54|40.53|40.53|0
1629905450000|2021-08-25 15:30:50|40.54|40.54|40.53|40.53|40.54|40.54|40.53|40.53|0
1629905470000|2021-08-25 15:31:10|40.5|40.5|40.5|40.5|40.5|40.5|40.5|40.5|0
1629905480000|2021-08-25 15:31:20|40.51|40.51|40.49|40.49|40.51|40.51|40.49|40.49|0
1629905490000|2021-08-25 15:31:30|40.48|40.48|40.48|40.48|40.48|40.48|40.48|40.48|0
1629905500000|2021-08-25 15:31:40|40.47|40.47|40.55|40.55|40.55|40.55|40.47|40.47|0
1629905510000|2021-08-25 15:31:50|40.54|40.54|40.5|40.5|40.54|40.54|40.5|40.5|0
1629905530000|2021-08-25 15:32:10|40.46|40.46|40.46|40.46|40.46|40.46|40.46|40.46|0
1629905540000|2021-08-25 15:32:20|40.5|40.5|40.5|40.5|40.5|40.5|40.5|40.5|0
1629905550000|2021-08-25 15:32:30|40.46|40.46|40.5|40.5|40.5|40.5|40.46|40.46|0
1629905560000|2021-08-25 15:32:40|40.53|40.53|40.51|40.51|40.53|40.53|40.51|40.51|0
1629905570000|2021-08-25 15:32:50|40.5|40.5|40.45|40.45|40.5|40.5|40.45|40.45|0
1629905580000|2021-08-25 15:33:00|40.41|40.41|40.41|40.41|40.41|40.41|40.41|40.41|0
1629905590000|2021-08-25 15:33:10|40.45|40.45|40.45|40.45|40.45|40.45|40.45|40.45|0
1629905600000|2021-08-25 15:33:20|40.48|40.48|40.44|40.44|40.48|40.48|40.44|40.44|0
1629905610000|2021-08-25 15:33:30|40.41|40.41|40.41|40.41|40.41|40.41|40.41|40.41|0
1629905630000|2021-08-25 15:33:50|40.4|40.4|40.36|40.36|40.4|40.4|40.36|40.36|0
1629905640000|2021-08-25 15:34:00|40.34|40.34|40.34|40.34|40.34|40.34|40.34|40.34|0
1629905650000|2021-08-25 15:34:10|40.36|40.36|40.34|40.34|40.36|40.36|40.34|40.34|0
1629905660000|2021-08-25 15:34:20|40.3|40.3|40.3|40.3|40.3|40.3|40.3|40.3|0
1629905680000|2021-08-25 15:34:40|40.34|40.34|40.34|40.34|40.34|40.34|40.34|40.34|0
1629905700000|2021-08-25 15:35:00|40.35|40.35|40.35|40.35|40.35|40.35|40.35|40.35|0
1629905710000|2021-08-25 15:35:10|40.34|40.34|40.34|40.34|40.34|40.34|40.34|40.34|0
1629905720000|2021-08-25 15:35:20|40.31|40.31|40.32|40.32|40.32|40.32|40.31|40.31|0
1629905730000|2021-08-25 15:35:30|40.33|40.33|40.33|40.33|40.33|40.33|40.33|40.33|0
1629905740000|2021-08-25 15:35:40|40.3|40.3|40.34|40.34|40.34|40.34|40.3|40.3|0
1629905750000|2021-08-25 15:35:50|40.3|40.3|40.35|40.35|40.35|40.35|40.3|40.3|0
1629905760000|2021-08-25 15:36:00|40.36|40.36|40.36|40.36|40.36|40.36|40.36|40.36|0
1629905770000|2021-08-25 15:36:10|40.38|40.38|40.38|40.38|40.38|40.38|40.38|40.38|0
1629905780000|2021-08-25 15:36:20|40.35|40.35|40.32|40.32|40.35|40.35|40.32|40.32|0
1629905790000|2021-08-25 15:36:30|40.33|40.33|40.33|40.33|40.33|40.33|40.33|40.33|0
1629905800000|2021-08-25 15:36:40|40.34|40.34|40.34|40.34|40.34|40.34|40.34|40.34|0
1629905810000|2021-08-25 15:36:50|40.32|40.32|40.32|40.32|40.32|40.32|40.32|40.32|0
1629905820000|2021-08-25 15:37:00|40.3|40.3|40.3|40.3|40.3|40.3|40.3|40.3|0
1629905830000|2021-08-25 15:37:10|40.31|40.31|40.31|40.31|40.31|40.31|40.31|40.31|0
1629905840000|2021-08-25 15:37:20|40.32|40.32|40.32|40.32|40.32|40.32|40.32|40.32|0
1629905850000|2021-08-25 15:37:30|40.3|40.3|40.3|40.3|40.3|40.3|40.3|40.3|0
1629905870000|2021-08-25 15:37:50|40.32|40.32|40.32|40.32|40.32|40.32|40.32|40.32|0
1629905880000|2021-08-25 15:38:00|40.31|40.31|40.31|40.31|40.31|40.31|40.31|40.31|0
1629905890000|2021-08-25 15:38:10|40.3|40.3|40.29|40.29|40.3|40.3|40.29|40.29|0
1629905900000|2021-08-25 15:38:20|40.35|40.35|40.35|40.35|40.35|40.35|40.35|40.35|0
1629905910000|2021-08-25 15:38:30|40.36|40.36|40.35|40.35|40.36|40.36|40.35|40.35|0
1629905920000|2021-08-25 15:38:40|40.36|40.36|40.37|40.37|40.37|40.37|40.36|40.36|0
1629905930000|2021-08-25 15:38:50|40.38|40.38|40.4|40.4|40.4|40.4|40.38|40.38|0
1629905940000|2021-08-25 15:39:00|40.44|40.44|40.43|40.43|40.44|40.44|40.43|40.43|0
1629905950000|2021-08-25 15:39:10|40.42|40.42|40.42|40.42|40.42|40.42|40.42|40.42|0
1629905960000|2021-08-25 15:39:20|40.43|40.43|40.44|40.44|40.44|40.44|40.43|40.43|0
1629905970000|2021-08-25 15:39:30|40.45|40.45|40.44|40.44|40.45|40.45|40.44|40.44|0
1629905980000|2021-08-25 15:39:40|40.45|40.45|40.45|40.45|40.45|40.45|40.45|40.45|0
1629905990000|2021-08-25 15:39:50|40.46|40.46|40.46|40.46|40.46|40.46|40.46|40.46|0
1629906000000|2021-08-25 15:40:00|40.48|40.48|40.45|40.45|40.48|40.48|40.45|40.45|0
1629906020000|2021-08-25 15:40:20|40.48|40.48|40.45|40.45|40.48|40.48|40.45|40.45|0
1629906030000|2021-08-25 15:40:30|40.48|40.48|40.48|40.48|40.48|40.48|40.48|40.48|0
1629906040000|2021-08-25 15:40:40|40.47|40.47|40.48|40.48|40.48|40.48|40.47|40.47|0
1629906050000|2021-08-25 15:40:50|40.47|40.47|40.47|40.47|40.47|40.47|40.47|40.47|0
1629906070000|2021-08-25 15:41:10|40.46|40.46|40.44|40.44|40.46|40.46|40.44|40.44|0
1629906080000|2021-08-25 15:41:20|40.48|40.48|40.46|40.46|40.48|40.48|40.46|40.46|0
1629906100000|2021-08-25 15:41:40|40.44|40.44|40.44|40.44|40.44|40.44|40.44|40.44|0
1629906110000|2021-08-25 15:41:50|40.45|40.45|40.48|40.48|40.48|40.48|40.45|40.45|0
1629906120000|2021-08-25 15:42:00|40.46|40.46|40.46|40.46|40.46|40.46|40.46|40.46|0
1629906130000|2021-08-25 15:42:10|40.48|40.48|40.48|40.48|40.48|40.48|40.48|40.48|0
1629906140000|2021-08-25 15:42:20|40.47|40.47|40.46|40.46|40.47|40.47|40.46|40.46|0
1629906150000|2021-08-25 15:42:30|40.47|40.47|40.47|40.47|40.47|40.47|40.47|40.47|0
1629906170000|2021-08-25 15:42:50|40.46|40.46|40.47|40.47|40.47|40.47|40.46|40.46|0
1629906180000|2021-08-25 15:43:00|40.46|40.46|40.47|40.47|40.47|40.47|40.46|40.46|0
1629906190000|2021-08-25 15:43:10|40.46|40.46|40.46|40.46|40.46|40.46|40.46|40.46|0
1629906210000|2021-08-25 15:43:30|40.47|40.47|40.47|40.47|40.47|40.47|40.47|40.47|0
1629906220000|2021-08-25 15:43:40|40.46|40.46|40.47|40.47|40.47|40.47|40.46|40.46|0
1629906230000|2021-08-25 15:43:50|40.46|40.46|40.46|40.46|40.46|40.46|40.46|40.46|0
1629906250000|2021-08-25 15:44:10|40.45|40.45|40.45|40.45|40.45|40.45|40.45|40.45|0
1629906260000|2021-08-25 15:44:20|40.43|40.43|40.43|40.43|40.43|40.43|40.43|40.43|0
1629906270000|2021-08-25 15:44:30|40.45|40.45|40.44|40.44|40.45|40.45|40.44|40.44|0
1629906280000|2021-08-25 15:44:40|40.43|40.43|40.42|40.42|40.43|40.43|40.42|40.42|0
1629906290000|2021-08-25 15:44:50|40.43|40.43|40.43|40.43|40.43|40.43|40.43|40.43|0
1629906300000|2021-08-25 15:45:00|40.4|40.4|40.4|40.4|40.4|40.4|40.4|40.4|0
1629906310000|2021-08-25 15:45:10|40.42|40.42|40.42|40.42|40.42|40.42|40.42|40.42|0
1629906320000|2021-08-25 15:45:20|40.43|40.43|40.44|40.44|40.44|40.44|40.43|40.43|0
1629906330000|2021-08-25 15:45:30|40.43|40.43|40.43|40.43|40.43|40.43|40.43|40.43|0
1629906340000|2021-08-25 15:45:40|40.45|40.45|40.45|40.45|40.45|40.45|40.45|40.45|0
1629906380000|2021-08-25 15:46:20|40.46|40.46|40.44|40.44|40.46|40.46|40.44|40.44|0
1629906390000|2021-08-25 15:46:30|40.45|40.45|40.46|40.46|40.46|40.46|40.45|40.45|0
1629906400000|2021-08-25 15:46:40|40.44|40.44|40.44|40.44|40.44|40.44|40.44|40.44|0
1629906410000|2021-08-25 15:46:50|40.46|40.46|40.46|40.46|40.46|40.46|40.46|40.46|0
1629906490000|2021-08-25 15:48:10|40.45|40.45|40.45|40.45|40.45|40.45|40.45|40.45|0
1629906510000|2021-08-25 15:48:30|40.44|40.44|40.43|40.43|40.44|40.44|40.43|40.43|0
1629906520000|2021-08-25 15:48:40|40.45|40.45|40.43|40.43|40.45|40.45|40.43|40.43|0
1629906530000|2021-08-25 15:48:50|40.41|40.41|40.41|40.41|40.41|40.41|40.41|40.41|0
1629906540000|2021-08-25 15:49:00|40.42|40.42|40.41|40.41|40.42|40.42|40.41|40.41|0
1629906550000|2021-08-25 15:49:10|40.43|40.43|40.43|40.43|40.43|40.43|40.43|40.43|0
1629906600000|2021-08-25 15:50:00|40.46|40.46|40.46|40.46|40.46|40.46|40.46|40.46|0
1629906610000|2021-08-25 15:50:10|40.43|40.43|40.42|40.42|40.43|40.43|40.42|40.42|0
1629906620000|2021-08-25 15:50:20|40.41|40.41|40.41|40.41|40.41|40.41|40.41|40.41|0
1629906640000|2021-08-25 15:50:40|40.44|40.44|40.42|40.42|40.44|40.44|40.42|40.42|0
1629906650000|2021-08-25 15:50:50|40.43|40.43|40.43|40.43|40.43|40.43|40.43|40.43|0
1629906670000|2021-08-25 15:51:10|40.42|40.42|40.42|40.42|40.42|40.42|40.42|40.42|0
1629906690000|2021-08-25 15:51:30|40.41|40.41|40.41|40.41|40.41|40.41|40.41|40.41|0
1629906700000|2021-08-25 15:51:40|40.45|40.45|40.45|40.45|40.45|40.45|40.45|40.45|0
1629906720000|2021-08-25 15:52:00|40.41|40.41|40.41|40.41|40.41|40.41|40.41|40.41|0
1629906730000|2021-08-25 15:52:10|40.42|40.42|40.42|40.42|40.42|40.42|40.42|40.42|0
1629906750000|2021-08-25 15:52:30|40.43|40.43|40.42|40.42|40.43|40.43|40.42|40.42|0
1629906790000|2021-08-25 15:53:10|40.43|40.43|40.43|40.43|40.43|40.43|40.43|40.43|0
1629906800000|2021-08-25 15:53:20|40.41|40.41|40.42|40.42|40.42|40.42|40.41|40.41|0
1629906810000|2021-08-25 15:53:30|40.43|40.43|40.43|40.43|40.43|40.43|40.43|40.43|0
1629906830000|2021-08-25 15:53:50|40.45|40.45|40.43|40.43|40.45|40.45|40.43|40.43|0
1629906840000|2021-08-25 15:54:00|40.41|40.41|40.42|40.42|40.42|40.42|40.41|40.41|0
1629906850000|2021-08-25 15:54:10|40.43|40.43|40.43|40.43|40.43|40.43|40.43|40.43|0
1629906860000|2021-08-25 15:54:20|40.41|40.41|40.41|40.41|40.41|40.41|40.41|40.41|0
1629906870000|2021-08-25 15:54:30|40.42|40.42|40.44|40.44|40.44|40.44|40.42|40.42|0
1629906880000|2021-08-25 15:54:40|40.43|40.43|40.43|40.43|40.43|40.43|40.43|40.43|0
1629906910000|2021-08-25 15:55:10|40.44|40.44|40.44|40.44|40.44|40.44|40.44|40.44|0
1629906920000|2021-08-25 15:55:20|40.41|40.41|40.41|40.41|40.41|40.41|40.41|40.41|0
1629906930000|2021-08-25 15:55:30|40.43|40.43|40.43|40.43|40.43|40.43|40.43|40.43|0
1629906950000|2021-08-25 15:55:50|40.44|40.44|40.44|40.44|40.44|40.44|40.44|40.44|0
1629906970000|2021-08-25 15:56:10|40.43|40.43|40.43|40.43|40.43|40.43|40.43|40.43|0
1629906990000|2021-08-25 15:56:30|40.41|40.41|40.42|40.42|40.42|40.42|40.41|40.41|0
1629907000000|2021-08-25 15:56:40|40.43|40.43|40.45|40.45|40.45|40.45|40.43|40.43|0
1629907020000|2021-08-25 15:57:00|40.43|40.43|40.43|40.43|40.43|40.43|40.43|40.43|0
1629907030000|2021-08-25 15:57:10|40.45|40.45|40.43|40.43|40.45|40.45|40.43|40.43|0
1629907050000|2021-08-25 15:57:30|40.45|40.45|40.45|40.45|40.45|40.45|40.45|40.45|0
1629907060000|2021-08-25 15:57:40|40.43|40.43|40.43|40.43|40.43|40.43|40.43|40.43|0
1629907090000|2021-08-25 15:58:10|40.41|40.41|40.41|40.41|40.41|40.41|40.41|40.41|0
1629907100000|2021-08-25 15:58:20|40.42|40.42|40.42|40.42|40.42|40.42|40.42|40.42|0
1629907130000|2021-08-25 15:58:50|40.43|40.43|40.42|40.42|40.43|40.43|40.42|40.42|0
1629907140000|2021-08-25 15:59:00|40.43|40.43|40.42|40.42|40.43|40.43|40.42|40.42|0
1629907150000|2021-08-25 15:59:10|40.43|40.43|40.44|40.44|40.44|40.44|40.43|40.43|0
1629907160000|2021-08-25 15:59:20|40.42|40.42|40.43|40.43|40.43|40.43|40.42|40.42|0
1629907170000|2021-08-25 15:59:30|40.42|40.42|40.42|40.42|40.42|40.42|40.42|40.42|0
1629907190000|2021-08-25 15:59:50|40.41|40.41|40.41|40.41|40.41|40.41|40.41|40.41|0
1629907200000|2021-08-25 16:00:00|40.43|40.43|40.43|40.43|40.43|40.43|40.43|40.43|0
1629907210000|2021-08-25 16:00:10|40.41|40.41|40.43|40.43|40.43|40.43|40.41|40.41|0
1629907230000|2021-08-25 16:00:30|40.41|40.41|40.41|40.41|40.41|40.41|40.41|40.41|0
1629907250000|2021-08-25 16:00:50|40.43|40.43|40.41|40.41|40.43|40.43|40.41|40.41|0
1629907260000|2021-08-25 16:01:00|40.44|40.44|40.41|40.41|40.44|40.44|40.41|40.41|0
1629907270000|2021-08-25 16:01:10|40.4|40.4|40.4|40.4|40.4|40.4|40.4|40.4|0
1629907280000|2021-08-25 16:01:20|40.39|40.39|40.37|40.37|40.39|40.39|40.37|40.37|0
1629907290000|2021-08-25 16:01:30|40.4|40.4|40.4|40.4|40.4|40.4|40.4|40.4|0
1629907300000|2021-08-25 16:01:40|40.37|40.37|40.38|40.38|40.38|40.38|40.37|40.37|0
1629907310000|2021-08-25 16:01:50|40.39|40.39|40.39|40.39|40.39|40.39|40.39|40.39|0
1629907320000|2021-08-25 16:02:00|40.37|40.37|40.37|40.37|40.37|40.37|40.37|40.37|0
1629907330000|2021-08-25 16:02:10|40.36|40.36|40.38|40.38|40.38|40.38|40.36|40.36|0
1629907340000|2021-08-25 16:02:20|40.39|40.39|40.39|40.39|40.39|40.39|40.39|40.39|0
1629907350000|2021-08-25 16:02:30|40.38|40.38|40.36|40.36|40.38|40.38|40.36|40.36|0
1629907360000|2021-08-25 16:02:40|40.37|40.37|40.37|40.37|40.37|40.37|40.37|40.37|0
1629907370000|2021-08-25 16:02:50|40.34|40.34|40.34|40.34|40.34|40.34|40.34|40.34|0
1629907380000|2021-08-25 16:03:00|40.37|40.37|40.33|40.33|40.37|40.37|40.33|40.33|0
1629907390000|2021-08-25 16:03:10|40.35|40.35|40.35|40.35|40.35|40.35|40.35|40.35|0
1629907400000|2021-08-25 16:03:20|40.33|40.33|40.33|40.33|40.33|40.33|40.33|40.33|0
1629907410000|2021-08-25 16:03:30|40.3|40.3|40.3|40.3|40.3|40.3|40.3|40.3|0
1629907420000|2021-08-25 16:03:40|40.31|40.31|40.33|40.33|40.33|40.33|40.31|40.31|0
1629907430000|2021-08-25 16:03:50|40.32|40.32|40.32|40.32|40.32|40.32|40.32|40.32|0
1629907450000|2021-08-25 16:04:10|40.3|40.3|40.32|40.32|40.32|40.32|40.3|40.3|0
1629907460000|2021-08-25 16:04:20|40.3|40.3|40.31|40.31|40.31|40.31|40.3|40.3|0
1629907470000|2021-08-25 16:04:30|40.28|40.28|40.3|40.3|40.3|40.3|40.28|40.28|0
1629907480000|2021-08-25 16:04:40|40.28|40.28|40.28|40.28|40.28|40.28|40.28|40.28|0
1629907490000|2021-08-25 16:04:50|40.3|40.3|40.3|40.3|40.3|40.3|40.3|40.3|0
1629907500000|2021-08-25 16:05:00|40.29|40.29|40.29|40.29|40.29|40.29|40.29|40.29|0
1629907510000|2021-08-25 16:05:10|40.28|40.28|40.28|40.28|40.28|40.28|40.28|40.28|0
1629907520000|2021-08-25 16:05:20|40.29|40.29|40.28|40.28|40.29|40.29|40.28|40.28|0
1629907530000|2021-08-25 16:05:30|40.3|40.3|40.3|40.3|40.3|40.3|40.3|40.3|0
1629907540000|2021-08-25 16:05:40|40.29|40.29|40.29|40.29|40.29|40.29|40.29|40.29|0
1629907550000|2021-08-25 16:05:50|40.3|40.3|40.3|40.3|40.3|40.3|40.3|40.3|0
1629907560000|2021-08-25 16:06:00|40.28|40.28|40.28|40.28|40.28|40.28|40.28|40.28|0
1629907570000|2021-08-25 16:06:10|40.3|40.3|40.29|40.29|40.3|40.3|40.29|40.29|0
1629907580000|2021-08-25 16:06:20|40.3|40.3|40.35|40.35|40.35|40.35|40.3|40.3|0
1629907590000|2021-08-25 16:06:30|40.38|40.38|40.38|40.38|40.38|40.38|40.38|40.38|0
1629907600000|2021-08-25 16:06:40|40.37|40.37|40.32|40.32|40.37|40.37|40.32|40.32|0
1629907610000|2021-08-25 16:06:50|40.34|40.34|40.34|40.34|40.34|40.34|40.34|40.34|0
1629907620000|2021-08-25 16:07:00|40.35|40.35|40.37|40.37|40.37|40.37|40.35|40.35|0
1629907630000|2021-08-25 16:07:10|40.39|40.39|40.39|40.39|40.39|40.39|40.39|40.39|0
1629907640000|2021-08-25 16:07:20|40.38|40.38|40.35|40.35|40.38|40.38|40.35|40.35|0
1629907660000|2021-08-25 16:07:40|40.36|40.36|40.36|40.36|40.36|40.36|40.36|40.36|0
1629907690000|2021-08-25 16:08:10|40.35|40.35|40.32|40.32|40.35|40.35|40.32|40.32|0
1629907700000|2021-08-25 16:08:20|40.33|40.33|40.32|40.32|40.33|40.33|40.32|40.32|0
1629907710000|2021-08-25 16:08:30|40.33|40.33|40.33|40.33|40.33|40.33|40.33|40.33|0
1629907720000|2021-08-25 16:08:40|40.34|40.34|40.34|40.34|40.34|40.34|40.34|40.34|0
1629907730000|2021-08-25 16:08:50|40.32|40.32|40.35|40.35|40.35|40.35|40.32|40.32|0
1629907740000|2021-08-25 16:09:00|40.33|40.33|40.33|40.33|40.33|40.33|40.33|40.33|0
1629907750000|2021-08-25 16:09:10|40.35|40.35|40.35|40.35|40.35|40.35|40.35|40.35|0
1629907760000|2021-08-25 16:09:20|40.33|40.33|40.33|40.33|40.33|40.33|40.33|40.33|0
1629907770000|2021-08-25 16:09:30|40.35|40.35|40.35|40.35|40.35|40.35|40.35|40.35|0
1629907780000|2021-08-25 16:09:40|40.37|40.37|40.33|40.33|40.37|40.37|40.33|40.33|0
1629907790000|2021-08-25 16:09:50|40.39|40.39|40.39|40.39|40.39|40.39|40.39|40.39|0
1629907800000|2021-08-25 16:10:00|40.37|40.37|40.38|40.38|40.38|40.38|40.37|40.37|0
1629907830000|2021-08-25 16:10:30|40.36|40.36|40.38|40.38|40.38|40.38|40.36|40.36|0
1629907840000|2021-08-25 16:10:40|40.35|40.35|40.35|40.35|40.35|40.35|40.35|40.35|0
1629907850000|2021-08-25 16:10:50|40.37|40.37|40.34|40.34|40.37|40.37|40.34|40.34|0
1629907860000|2021-08-25 16:11:00|40.36|40.36|40.36|40.36|40.36|40.36|40.36|40.36|0
1629907870000|2021-08-25 16:11:10|40.37|40.37|40.37|40.37|40.37|40.37|40.37|40.37|0
1629907920000|2021-08-25 16:12:00|40.36|40.36|40.38|40.38|40.38|40.38|40.36|40.36|0
1629907930000|2021-08-25 16:12:10|40.36|40.36|40.36|40.36|40.36|40.36|40.36|40.36|0
1629907940000|2021-08-25 16:12:20|40.38|40.38|40.37|40.37|40.38|40.38|40.37|40.37|0
1629907950000|2021-08-25 16:12:30|40.38|40.38|40.38|40.38|40.38|40.38|40.38|40.38|0
1629907960000|2021-08-25 16:12:40|40.37|40.37|40.38|40.38|40.38|40.38|40.37|40.37|0
1629907970000|2021-08-25 16:12:50|40.41|40.41|40.41|40.41|40.41|40.41|40.41|40.41|0
1629908000000|2021-08-25 16:13:20|40.4|40.4|40.4|40.4|40.4|40.4|40.4|40.4|0
1629908010000|2021-08-25 16:13:30|40.41|40.41|40.41|40.41|40.41|40.41|40.41|40.41|0
1629908020000|2021-08-25 16:13:40|40.39|40.39|40.41|40.41|40.41|40.41|40.39|40.39|0
1629908040000|2021-08-25 16:14:00|40.39|40.39|40.39|40.39|40.39|40.39|40.39|40.39|0
1629908060000|2021-08-25 16:14:20|40.37|40.37|40.37|40.37|40.37|40.37|40.37|40.37|0
1629908090000|2021-08-25 16:14:50|40.36|40.36|40.36|40.36|40.36|40.36|40.36|40.36|0
1629908100000|2021-08-25 16:15:00|40.33|40.33|40.33|40.33|40.33|40.33|40.33|40.33|0
1629908140000|2021-08-25 16:15:40|40.38|40.38|40.38|40.38|40.38|40.38|40.38|40.38|0
1629908150000|2021-08-25 16:15:50|40.34|40.34|40.36|40.36|40.36|40.36|40.34|40.34|0
1629908160000|2021-08-25 16:16:00|40.38|40.38|40.38|40.38|40.38|40.38|40.38|40.38|0
1629908170000|2021-08-25 16:16:10|40.36|40.36|40.36|40.36|40.36|40.36|40.36|40.36|0
1629908180000|2021-08-25 16:16:20|40.38|40.38|40.38|40.38|40.38|40.38|40.38|40.38|0
1629908190000|2021-08-25 16:16:30|40.35|40.35|40.39|40.39|40.39|40.39|40.35|40.35|0
1629908200000|2021-08-25 16:16:40|40.35|40.35|40.39|40.39|40.39|40.39|40.35|40.35|0
1629908210000|2021-08-25 16:16:50|40.36|40.36|40.36|40.36|40.36|40.36|40.36|40.36|0
1629908220000|2021-08-25 16:17:00|40.41|40.41|40.41|40.41|40.41|40.41|40.41|40.41|0
1629908230000|2021-08-25 16:17:10|40.39|40.39|40.39|40.39|40.39|40.39|40.39|40.39|0
1629908240000|2021-08-25 16:17:20|40.4|40.4|40.4|40.4|40.4|40.4|40.4|40.4|0
1629908250000|2021-08-25 16:17:30|40.36|40.36|40.38|40.38|40.38|40.38|40.36|40.36|0
1629908260000|2021-08-25 16:17:40|40.4|40.4|40.36|40.36|40.4|40.4|40.36|40.36|0
1629908270000|2021-08-25 16:17:50|40.39|40.39|40.39|40.39|40.39|40.39|40.39|40.39|0
1629908280000|2021-08-25 16:18:00|40.41|40.41|40.42|40.42|40.42|40.42|40.41|40.41|0
1629908320000|2021-08-25 16:18:40|40.39|40.39|40.39|40.39|40.39|40.39|40.39|40.39|0
1629908350000|2021-08-25 16:19:10|40.41|40.41|40.41|40.41|40.41|40.41|40.41|40.41|0
1629908380000|2021-08-25 16:19:40|40.38|40.38|40.39|40.39|40.39|40.39|40.38|40.38|0
1629908400000|2021-08-25 16:20:00|40.38|40.38|40.4|40.4|40.4|40.4|40.38|40.38|0
1629908430000|2021-08-25 16:20:30|40.38|40.38|40.38|40.38|40.38|40.38|40.38|40.38|0
1629908450000|2021-08-25 16:20:50|40.37|40.37|40.37|40.37|40.37|40.37|40.37|40.37|0
1629908460000|2021-08-25 16:21:00|40.36|40.36|40.37|40.37|40.37|40.37|40.36|40.36|0
1629908470000|2021-08-25 16:21:10|40.36|40.36|40.37|40.37|40.37|40.37|40.36|40.36|0
1629908480000|2021-08-25 16:21:20|40.39|40.39|40.39|40.39|40.39|40.39|40.39|40.39|0
1629908490000|2021-08-25 16:21:30|40.38|40.38|40.37|40.37|40.38|40.38|40.37|40.37|0
1629908500000|2021-08-25 16:21:40|40.36|40.36|40.33|40.33|40.36|40.36|40.33|40.33|0
1629908510000|2021-08-25 16:21:50|40.36|40.36|40.3|40.3|40.36|40.36|40.3|40.3|0
1629908520000|2021-08-25 16:22:00|40.28|40.28|40.29|40.29|40.29|40.29|40.28|40.28|0
1629908530000|2021-08-25 16:22:10|40.31|40.31|40.29|40.29|40.31|40.31|40.29|40.29|0
1629908540000|2021-08-25 16:22:20|40.33|40.33|40.33|40.33|40.33|40.33|40.33|40.33|0
1629908550000|2021-08-25 16:22:30|40.3|40.3|40.31|40.31|40.31|40.31|40.3|40.3|0
1629908570000|2021-08-25 16:22:50|40.28|40.28|40.31|40.31|40.31|40.31|40.28|40.28|0
1629908580000|2021-08-25 16:23:00|40.28|40.28|40.3|40.3|40.3|40.3|40.28|40.28|0
1629908590000|2021-08-25 16:23:10|40.28|40.28|40.28|40.28|40.28|40.28|40.28|40.28|0
1629908600000|2021-08-25 16:23:20|40.29|40.29|40.29|40.29|40.29|40.29|40.29|40.29|0
1629908610000|2021-08-25 16:23:30|40.3|40.3|40.3|40.3|40.3|40.3|40.3|40.3|0
1629908620000|2021-08-25 16:23:40|40.29|40.29|40.29|40.29|40.29|40.29|40.29|40.29|0
1629908630000|2021-08-25 16:23:50|40.28|40.28|40.29|40.29|40.29|40.29|40.28|40.28|0
1629908640000|2021-08-25 16:24:00|40.31|40.31|40.29|40.29|40.31|40.31|40.29|40.29|0
1629908650000|2021-08-25 16:24:10|40.3|40.3|40.31|40.31|40.31|40.31|40.3|40.3|0
1629908660000|2021-08-25 16:24:20|40.29|40.29|40.29|40.29|40.29|40.29|40.29|40.29|0
1629908670000|2021-08-25 16:24:30|40.3|40.3|40.31|40.31|40.31|40.31|40.3|40.3|0
1629908690000|2021-08-25 16:24:50|40.3|40.3|40.33|40.33|40.33|40.33|40.3|40.3|0
1629908700000|2021-08-25 16:25:00|40.32|40.32|40.32|40.32|40.32|40.32|40.32|40.32|0
1629908710000|2021-08-25 16:25:10|40.35|40.35|40.32|40.32|40.35|40.35|40.32|40.32|0
1629908720000|2021-08-25 16:25:20|40.33|40.33|40.35|40.35|40.35|40.35|40.33|40.33|0
1629908730000|2021-08-25 16:25:30|40.33|40.33|40.31|40.31|40.33|40.33|40.31|40.31|0
1629908740000|2021-08-25 16:25:40|40.33|40.33|40.33|40.33|40.33|40.33|40.33|40.33|0
1629908750000|2021-08-25 16:25:50|40.35|40.35|40.31|40.31|40.35|40.35|40.31|40.31|0
1629908770000|2021-08-25 16:26:10|40.34|40.34|40.31|40.31|40.34|40.34|40.31|40.31|0
1629908780000|2021-08-25 16:26:20|40.32|40.32|40.31|40.31|40.32|40.32|40.31|40.31|0
1629908790000|2021-08-25 16:26:30|40.33|40.33|40.33|40.33|40.33|40.33|40.33|40.33|0
1629908820000|2021-08-25 16:27:00|40.3|40.3|40.3|40.3|40.3|40.3|40.3|40.3|0
1629908840000|2021-08-25 16:27:20|40.31|40.31|40.3|40.3|40.31|40.31|40.3|40.3|0
1629908850000|2021-08-25 16:27:30|40.32|40.32|40.32|40.32|40.32|40.32|40.32|40.32|0
1629908860000|2021-08-25 16:27:40|40.3|40.3|40.3|40.3|40.3|40.3|40.3|40.3|0
1629908880000|2021-08-25 16:28:00|40.32|40.32|40.3|40.3|40.32|40.32|40.3|40.3|0
1629908930000|2021-08-25 16:28:50|40.31|40.31|40.3|40.3|40.31|40.31|40.3|40.3|0
1629908940000|2021-08-25 16:29:00|40.33|40.33|40.33|40.33|40.33|40.33|40.33|40.33|0
1629908970000|2021-08-25 16:29:30|40.32|40.32|40.31|40.31|40.32|40.32|40.31|40.31|0
1629908980000|2021-08-25 16:29:40|40.33|40.33|40.33|40.33|40.33|40.33|40.33|40.33|0
1629908990000|2021-08-25 16:29:50|40.31|40.31|40.31|40.31|40.31|40.31|40.31|40.31|0
1629909010000|2021-08-25 16:30:10|40.3|40.3|40.3|40.3|40.3|40.3|40.3|40.3|0
1629909020000|2021-08-25 16:30:20|40.31|40.31|40.32|40.32|40.32|40.32|40.31|40.31|0
1629909040000|2021-08-25 16:30:40|40.3|40.3|40.3|40.3|40.3|40.3|40.3|40.3|0
1629909050000|2021-08-25 16:30:50|40.31|40.31|40.31|40.31|40.31|40.31|40.31|40.31|0
1629909070000|2021-08-25 16:31:10|40.32|40.32|40.32|40.32|40.32|40.32|40.32|40.32|0
1629909080000|2021-08-25 16:31:20|40.3|40.3|40.3|40.3|40.3|40.3|40.3|40.3|0
1629909110000|2021-08-25 16:31:50|40.31|40.31|40.31|40.31|40.31|40.31|40.31|40.31|0
1629909120000|2021-08-25 16:32:00|40.3|40.3|40.3|40.3|40.3|40.3|40.3|40.3|0
1629909130000|2021-08-25 16:32:10|40.31|40.31|40.29|40.29|40.31|40.31|40.29|40.29|0
1629909140000|2021-08-25 16:32:20|40.32|40.32|40.32|40.32|40.32|40.32|40.32|40.32|0
1629909150000|2021-08-25 16:32:30|40.31|40.31|40.31|40.31|40.31|40.31|40.31|40.31|0
1629909200000|2021-08-25 16:33:20|40.3|40.3|40.3|40.3|40.3|40.3|40.3|40.3|0
1629909220000|2021-08-25 16:33:40|40.31|40.31|40.31|40.31|40.31|40.31|40.31|40.31|0
1629909240000|2021-08-25 16:34:00|40.3|40.3|40.3|40.3|40.3|40.3|40.3|40.3|0
1629909270000|2021-08-25 16:34:30|40.28|40.28|40.29|40.29|40.29|40.29|40.28|40.28|0
1629909280000|2021-08-25 16:34:40|40.28|40.28|40.3|40.3|40.3|40.3|40.28|40.28|0
1629909320000|2021-08-25 16:35:20|40.28|40.28|40.28|40.28|40.28|40.28|40.28|40.28|0
1629909330000|2021-08-25 16:35:30|40.3|40.3|40.29|40.29|40.3|40.3|40.29|40.29|0
1629909340000|2021-08-25 16:35:40|40.28|40.28|40.28|40.28|40.28|40.28|40.28|40.28|0
1629909360000|2021-08-25 16:36:00|40.3|40.3|40.3|40.3|40.3|40.3|40.3|40.3|0
1629909370000|2021-08-25 16:36:10|40.28|40.28|40.28|40.28|40.28|40.28|40.28|40.28|0
1629909400000|2021-08-25 16:36:40|40.29|40.29|40.3|40.3|40.3|40.3|40.29|40.29|0
1629909410000|2021-08-25 16:36:50|40.29|40.29|40.31|40.31|40.31|40.31|40.29|40.29|0
1629909420000|2021-08-25 16:37:00|40.3|40.3|40.3|40.3|40.3|40.3|40.3|40.3|0
1629909470000|2021-08-25 16:37:50|40.31|40.31|40.31|40.31|40.31|40.31|40.31|40.31|0
1629909480000|2021-08-25 16:38:00|40.3|40.3|40.29|40.29|40.3|40.3|40.29|40.29|0
1629909490000|2021-08-25 16:38:10|40.3|40.3|40.29|40.29|40.3|40.3|40.29|40.29|0
1629909500000|2021-08-25 16:38:20|40.28|40.28|40.34|40.34|40.34|40.34|40.28|40.28|0
1629909510000|2021-08-25 16:38:30|40.32|40.32|40.33|40.33|40.33|40.33|40.32|40.32|0
1629909520000|2021-08-25 16:38:40|40.3|40.3|40.3|40.3|40.3|40.3|40.3|40.3|0
1629909530000|2021-08-25 16:38:50|40.29|40.29|40.25|40.25|40.29|40.29|40.25|40.25|0
1629909540000|2021-08-25 16:39:00|40.12|40.12|40.12|40.12|40.12|40.12|40.12|40.12|0
1629909550000|2021-08-25 16:39:10|40.18|40.18|40.08|40.08|40.18|40.18|40.08|40.08|0
1629909560000|2021-08-25 16:39:20|40.01|40.01|40.05|40.05|40.05|40.05|40.01|40.01|0
1629909570000|2021-08-25 16:39:30|40.08|40.08|40.08|40.08|40.08|40.08|40.08|40.08|0
1629909580000|2021-08-25 16:39:40|40.09|40.09|40.09|40.09|40.09|40.09|40.09|40.09|0
1629909590000|2021-08-25 16:39:50|40.03|40.03|40.03|40.03|40.03|40.03|40.03|40.03|0
1629909600000|2021-08-25 16:40:00|40.05|40.05|40.05|40.05|40.05|40.05|40.05|40.05|0
1629909610000|2021-08-25 16:40:10|40.03|40.03|40.07|40.07|40.07|40.07|40.03|40.03|0
1629909620000|2021-08-25 16:40:20|40.1|40.1|40.12|40.12|40.12|40.12|40.1|40.1|0
1629909630000|2021-08-25 16:40:30|40.13|40.13|40.13|40.13|40.13|40.13|40.13|40.13|0
1629909640000|2021-08-25 16:40:40|40.08|40.08|40.08|40.08|40.08|40.08|40.08|40.08|0
1629909660000|2021-08-25 16:41:00|40.12|40.12|40.12|40.12|40.12|40.12|40.12|40.12|0
1629909670000|2021-08-25 16:41:10|40.15|40.15|40.15|40.15|40.15|40.15|40.15|40.15|0
1629909680000|2021-08-25 16:41:20|40.11|40.11|40.11|40.11|40.11|40.11|40.11|40.11|0
1629909690000|2021-08-25 16:41:30|40.13|40.13|40.14|40.14|40.14|40.14|40.13|40.13|0
1629909700000|2021-08-25 16:41:40|40.11|40.11|40.11|40.11|40.11|40.11|40.11|40.11|0
1629909720000|2021-08-25 16:42:00|40.13|40.13|40.16|40.16|40.16|40.16|40.13|40.13|0
1629909730000|2021-08-25 16:42:10|40.15|40.15|40.17|40.17|40.17|40.17|40.15|40.15|0
1629909740000|2021-08-25 16:42:20|40.21|40.21|40.19|40.19|40.21|40.21|40.19|40.19|0
1629909750000|2021-08-25 16:42:30|40.21|40.21|40.2|40.2|40.21|40.21|40.2|40.2|0
1629909760000|2021-08-25 16:42:40|40.21|40.21|40.19|40.19|40.21|40.21|40.19|40.19|0
1629909770000|2021-08-25 16:42:50|40.2|40.2|40.2|40.2|40.2|40.2|40.2|40.2|0
1629909780000|2021-08-25 16:43:00|40.19|40.19|40.2|40.2|40.2|40.2|40.19|40.19|0
1629909790000|2021-08-25 16:43:10|40.19|40.19|40.19|40.19|40.19|40.19|40.19|40.19|0
1629909800000|2021-08-25 16:43:20|40.21|40.21|40.21|40.21|40.21|40.21|40.21|40.21|0
1629909810000|2021-08-25 16:43:30|40.23|40.23|40.23|40.23|40.23|40.23|40.23|40.23|0
1629909820000|2021-08-25 16:43:40|40.24|40.24|40.23|40.23|40.24|40.24|40.23|40.23|0
1629909830000|2021-08-25 16:43:50|40.21|40.21|40.21|40.21|40.21|40.21|40.21|40.21|0
1629909840000|2021-08-25 16:44:00|40.2|40.2|40.21|40.21|40.21|40.21|40.2|40.2|0
1629909860000|2021-08-25 16:44:20|40.2|40.2|40.21|40.21|40.21|40.21|40.2|40.2|0
1629909870000|2021-08-25 16:44:30|40.2|40.2|40.2|40.2|40.2|40.2|40.2|40.2|0
1629909880000|2021-08-25 16:44:40|40.21|40.21|40.21|40.21|40.21|40.21|40.21|40.21|0
1629909890000|2021-08-25 16:44:50|40.2|40.2|40.2|40.2|40.2|40.2|40.2|40.2|0
1629909900000|2021-08-25 16:45:00|40.21|40.21|40.21|40.21|40.21|40.21|40.21|40.21|0
1629909910000|2021-08-25 16:45:10|40.2|40.2|40.2|40.2|40.2|40.2|40.2|40.2|0
1629909920000|2021-08-25 16:45:20|40.21|40.21|40.21|40.21|40.21|40.21|40.21|40.21|0
1629909940000|2021-08-25 16:45:40|40.23|40.23|40.23|40.23|40.23|40.23|40.23|40.23|0
1629909950000|2021-08-25 16:45:50|40.22|40.22|40.22|40.22|40.22|40.22|40.22|40.22|0
1629909960000|2021-08-25 16:46:00|40.21|40.21|40.24|40.24|40.24|40.24|40.21|40.21|0
1629909970000|2021-08-25 16:46:10|40.21|40.21|40.21|40.21|40.21|40.21|40.21|40.21|0
1629909980000|2021-08-25 16:46:20|40.22|40.22|40.22|40.22|40.22|40.22|40.22|40.22|0
1629909990000|2021-08-25 16:46:30|40.23|40.23|40.23|40.23|40.23|40.23|40.23|40.23|0
1629910000000|2021-08-25 16:46:40|40.22|40.22|40.22|40.22|40.22|40.22|40.22|40.22|0
1629910020000|2021-08-25 16:47:00|40.21|40.21|40.21|40.21|40.21|40.21|40.21|40.21|0
1629910030000|2021-08-25 16:47:10|40.22|40.22|40.22|40.22|40.22|40.22|40.22|40.22|0
1629910040000|2021-08-25 16:47:20|40.25|40.25|40.25|40.25|40.25|40.25|40.25|40.25|0
1629910050000|2021-08-25 16:47:30|40.24|40.24|40.25|40.25|40.25|40.25|40.24|40.24|0
1629910070000|2021-08-25 16:47:50|40.28|40.28|40.28|40.28|40.28|40.28|40.28|40.28|0
1629910080000|2021-08-25 16:48:00|40.25|40.25|40.25|40.25|40.25|40.25|40.25|40.25|0
1629910090000|2021-08-25 16:48:10|40.26|40.26|40.26|40.26|40.26|40.26|40.26|40.26|0
1629910100000|2021-08-25 16:48:20|40.27|40.27|40.28|40.28|40.28|40.28|40.27|40.27|0
1629910120000|2021-08-25 16:48:40|40.27|40.27|40.27|40.27|40.27|40.27|40.27|40.27|0
1629910130000|2021-08-25 16:48:50|40.26|40.26|40.26|40.26|40.26|40.26|40.26|40.26|0
1629910140000|2021-08-25 16:49:00|40.24|40.24|40.24|40.24|40.24|40.24|40.24|40.24|0
1629910180000|2021-08-25 16:49:40|40.23|40.23|40.22|40.22|40.23|40.23|40.22|40.22|0
1629910190000|2021-08-25 16:49:50|40.23|40.23|40.23|40.23|40.23|40.23|40.23|40.23|0
1629910200000|2021-08-25 16:50:00|40.2|40.2|40.2|40.2|40.2|40.2|40.2|40.2|0
1629910210000|2021-08-25 16:50:10|40.21|40.21|40.21|40.21|40.21|40.21|40.21|40.21|0
1629910220000|2021-08-25 16:50:20|40.22|40.22|40.22|40.22|40.22|40.22|40.22|40.22|0
1629910230000|2021-08-25 16:50:30|40.21|40.21|40.21|40.21|40.21|40.21|40.21|40.21|0
1629910240000|2021-08-25 16:50:40|40.2|40.2|40.2|40.2|40.2|40.2|40.2|40.2|0
1629910250000|2021-08-25 16:50:50|40.17|40.17|40.17|40.17|40.17|40.17|40.17|40.17|0
1629910270000|2021-08-25 16:51:10|40.18|40.18|40.18|40.18|40.18|40.18|40.18|40.18|0
1629910320000|2021-08-25 16:52:00|40.19|40.19|40.19|40.19|40.19|40.19|40.19|40.19|0
1629910330000|2021-08-25 16:52:10|40.11|40.11|40.12|40.12|40.12|40.12|40.11|40.11|0
1629910340000|2021-08-25 16:52:20|40.13|40.13|40.11|40.11|40.13|40.13|40.11|40.11|0
1629910370000|2021-08-25 16:52:50|40.09|40.09|40.09|40.09|40.09|40.09|40.09|40.09|0
1629910380000|2021-08-25 16:53:00|40.11|40.11|40.1|40.1|40.11|40.11|40.1|40.1|0
1629910400000|2021-08-25 16:53:20|40.11|40.11|40.11|40.11|40.11|40.11|40.11|40.11|0
1629910420000|2021-08-25 16:53:40|40.05|40.05|40.09|40.09|40.09|40.09|40.05|40.05|0
1629910430000|2021-08-25 16:53:50|40.07|40.07|40.09|40.09|40.09|40.09|40.07|40.07|0
1629910440000|2021-08-25 16:54:00|40.02|40.02|40|40|40.02|40.02|40|40|0
1629910450000|2021-08-25 16:54:10|40.02|40.02|40.02|40.02|40.02|40.02|40.02|40.02|0
1629910460000|2021-08-25 16:54:20|40.03|40.03|40.03|40.03|40.03|40.03|40.03|40.03|0
1629910470000|2021-08-25 16:54:30|40.02|40.02|40.02|40.02|40.02|40.02|40.02|40.02|0
1629910480000|2021-08-25 16:54:40|40.01|40.01|40.01|40.01|40.01|40.01|40.01|40.01|0
1629910500000|2021-08-25 16:55:00|39.95|39.95|39.97|39.97|39.97|39.97|39.95|39.95|0
1629910510000|2021-08-25 16:55:10|39.98|39.98|39.96|39.96|39.98|39.98|39.96|39.96|0
1629910530000|2021-08-25 16:55:30|39.97|39.97|39.97|39.97|39.97|39.97|39.97|39.97|0
1629910540000|2021-08-25 16:55:40|39.98|39.98|39.98|39.98|39.98|39.98|39.98|39.98|0
1629910550000|2021-08-25 16:55:50|40|40|39.98|39.98|40|40|39.98|39.98|0
1629910560000|2021-08-25 16:56:00|40|40|40.03|40.03|40.03|40.03|40|40|0
1629910570000|2021-08-25 16:56:10|40.04|40.04|40.02|40.02|40.04|40.04|40.02|40.02|0
1629910580000|2021-08-25 16:56:20|40.03|40.03|40.04|40.04|40.04|40.04|40.03|40.03|0
1629910600000|2021-08-25 16:56:40|40.05|40.05|40.06|40.06|40.06|40.06|40.05|40.05|0
1629910610000|2021-08-25 16:56:50|40.08|40.08|40.11|40.11|40.11|40.11|40.08|40.08|0
1629910620000|2021-08-25 16:57:00|40.1|40.1|40.1|40.1|40.1|40.1|40.1|40.1|0
1629910630000|2021-08-25 16:57:10|40.11|40.11|40.1|40.1|40.11|40.11|40.1|40.1|0
1629910650000|2021-08-25 16:57:30|40.08|40.08|40.07|40.07|40.08|40.08|40.07|40.07|0
1629910660000|2021-08-25 16:57:40|40.08|40.08|40.08|40.08|40.08|40.08|40.08|40.08|0
1629910670000|2021-08-25 16:57:50|40.07|40.07|40.07|40.07|40.07|40.07|40.07|40.07|0
1629910710000|2021-08-25 16:58:30|40.05|40.05|40.05|40.05|40.05|40.05|40.05|40.05|0
1629910720000|2021-08-25 16:58:40|40.06|40.06|40.06|40.06|40.06|40.06|40.06|40.06|0
1629910730000|2021-08-25 16:58:50|40.05|40.05|40.05|40.05|40.05|40.05|40.05|40.05|0
1629910760000|2021-08-25 16:59:20|40.03|40.03|40.04|40.04|40.04|40.04|40.03|40.03|0
1629910770000|2021-08-25 16:59:30|40.05|40.05|40.05|40.05|40.05|40.05|40.05|40.05|0
1629910780000|2021-08-25 16:59:40|40.04|40.04|40.03|40.03|40.04|40.04|40.03|40.03|0
1629910790000|2021-08-25 16:59:50|40.05|40.05|40.05|40.05|40.05|40.05|40.05|40.05|0
1629910800000|2021-08-25 17:00:00|40.04|40.04|40.04|40.04|40.04|40.04|40.04|40.04|0
1629910810000|2021-08-25 17:00:10|40.05|40.05|40.05|40.05|40.05|40.05|40.05|40.05|0
1629910820000|2021-08-25 17:00:20|40.07|40.07|40.05|40.05|40.07|40.07|40.05|40.05|0
1629910830000|2021-08-25 17:00:30|40.06|40.06|40.06|40.06|40.06|40.06|40.06|40.06|0
1629910840000|2021-08-25 17:00:40|40.05|40.05|40.05|40.05|40.05|40.05|40.05|40.05|0
1629910850000|2021-08-25 17:00:50|40.07|40.07|40.07|40.07|40.07|40.07|40.07|40.07|0
1629910870000|2021-08-25 17:01:10|40.09|40.09|40.08|40.08|40.09|40.09|40.08|40.08|0
1629910880000|2021-08-25 17:01:20|40.07|40.07|40.04|40.04|40.07|40.07|40.04|40.04|0
1629910890000|2021-08-25 17:01:30|40.06|40.06|40.07|40.07|40.07|40.07|40.06|40.06|0
1629910910000|2021-08-25 17:01:50|40.06|40.06|40.05|40.05|40.06|40.06|40.05|40.05|0
1629910920000|2021-08-25 17:02:00|40.08|40.08|40.1|40.1|40.1|40.1|40.08|40.08|0
1629910930000|2021-08-25 17:02:10|40.06|40.06|40.09|40.09|40.09|40.09|40.06|40.06|0
1629910940000|2021-08-25 17:02:20|40.1|40.1|40.1|40.1|40.1|40.1|40.1|40.1|0
1629910950000|2021-08-25 17:02:30|40.06|40.06|40.09|40.09|40.09|40.09|40.06|40.06|0
1629910980000|2021-08-25 17:03:00|40.06|40.06|40.06|40.06|40.06|40.06|40.06|40.06|0
1629910990000|2021-08-25 17:03:10|40.05|40.05|40.05|40.05|40.05|40.05|40.05|40.05|0
1629911000000|2021-08-25 17:03:20|40|40|40|40|40|40|40|40|0
1629911010000|2021-08-25 17:03:30|39.99|39.99|39.99|39.99|39.99|39.99|39.99|39.99|0
1629911020000|2021-08-25 17:03:40|39.98|39.98|39.97|39.97|39.98|39.98|39.97|39.97|0
1629911030000|2021-08-25 17:03:50|39.96|39.96|39.96|39.96|39.96|39.96|39.96|39.96|0
1629911040000|2021-08-25 17:04:00|39.97|39.97|39.95|39.95|39.97|39.97|39.95|39.95|0
1629911050000|2021-08-25 17:04:10|39.93|39.93|39.88|39.88|39.93|39.93|39.88|39.88|0
1629911060000|2021-08-25 17:04:20|39.92|39.92|39.92|39.92|39.92|39.92|39.92|39.92|0
1629911070000|2021-08-25 17:04:30|39.87|39.87|39.87|39.87|39.87|39.87|39.87|39.87|0
1629911080000|2021-08-25 17:04:40|39.88|39.88|39.89|39.89|39.89|39.89|39.88|39.88|0
1629911090000|2021-08-25 17:04:50|39.92|39.92|39.92|39.92|39.92|39.92|39.92|39.92|0
1629911100000|2021-08-25 17:05:00|39.89|39.89|39.89|39.89|39.89|39.89|39.89|39.89|0
1629911110000|2021-08-25 17:05:10|39.92|39.92|39.92|39.92|39.92|39.92|39.92|39.92|0
1629911120000|2021-08-25 17:05:20|39.97|39.97|39.98|39.98|39.98|39.98|39.97|39.97|0
1629911130000|2021-08-25 17:05:30|39.97|39.97|39.97|39.97|39.97|39.97|39.97|39.97|0
1629911140000|2021-08-25 17:05:40|39.95|39.95|39.97|39.97|39.97|39.97|39.95|39.95|0
1629911150000|2021-08-25 17:05:50|39.99|39.99|40.01|40.01|40.01|40.01|39.99|39.99|0
1629911160000|2021-08-25 17:06:00|40.03|40.03|40.03|40.03|40.03|40.03|40.03|40.03|0
1629911170000|2021-08-25 17:06:10|40|40|40|40|40|40|40|40|0
1629911180000|2021-08-25 17:06:20|40.01|40.01|40.08|40.08|40.08|40.08|40.01|40.01|0
1629911210000|2021-08-25 17:06:50|40.05|40.05|40.05|40.05|40.05|40.05|40.05|40.05|0
1629911220000|2021-08-25 17:07:00|40.02|40.02|40.02|40.02|40.02|40.02|40.02|40.02|0
1629911230000|2021-08-25 17:07:10|40.09|40.09|40.09|40.09|40.09|40.09|40.09|40.09|0
1629911240000|2021-08-25 17:07:20|40.11|40.11|40.11|40.11|40.11|40.11|40.11|40.11|0
1629911270000|2021-08-25 17:07:50|40.1|40.1|40.1|40.1|40.1|40.1|40.1|40.1|0
1629911280000|2021-08-25 17:08:00|40.12|40.12|40.15|40.15|40.15|40.15|40.12|40.12|0
1629911290000|2021-08-25 17:08:10|40.13|40.13|40.13|40.13|40.13|40.13|40.13|40.13|0
1629911300000|2021-08-25 17:08:20|40.14|40.14|40.14|40.14|40.14|40.14|40.14|40.14|0
1629911310000|2021-08-25 17:08:30|40.13|40.13|40.13|40.13|40.13|40.13|40.13|40.13|0
1629911350000|2021-08-25 17:09:10|40.11|40.11|40.05|40.05|40.11|40.11|40.05|40.05|0
1629911360000|2021-08-25 17:09:20|40|40|40.01|40.01|40.01|40.01|40|40|0
1629911370000|2021-08-25 17:09:30|40.03|40.03|39.95|39.95|40.03|40.03|39.95|39.95|0
1629911380000|2021-08-25 17:09:40|40.02|40.02|39.95|39.95|40.02|40.02|39.95|39.95|0
1629911390000|2021-08-25 17:09:50|39.98|39.98|39.92|39.92|39.98|39.98|39.92|39.92|0
1629911400000|2021-08-25 17:10:00|39.94|39.94|39.94|39.94|39.94|39.94|39.94|39.94|0
1629911410000|2021-08-25 17:10:10|39.99|39.99|39.99|39.99|39.99|39.99|39.99|39.99|0
1629911420000|2021-08-25 17:10:20|39.97|39.97|39.99|39.99|39.99|39.99|39.97|39.97|0
1629911430000|2021-08-25 17:10:30|40.03|40.03|40.03|40.03|40.03|40.03|40.03|40.03|0
1629911440000|2021-08-25 17:10:40|40.04|40.04|40|40|40.04|40.04|40|40|0
1629911450000|2021-08-25 17:10:50|40.01|40.01|39.99|39.99|40.01|40.01|39.99|39.99|0
1629911460000|2021-08-25 17:11:00|39.97|39.97|39.97|39.97|39.97|39.97|39.97|39.97|0
1629911470000|2021-08-25 17:11:10|39.96|39.96|39.96|39.96|39.96|39.96|39.96|39.96|0
1629911490000|2021-08-25 17:11:30|39.99|39.99|39.99|39.99|39.99|39.99|39.99|39.99|0
1629911500000|2021-08-25 17:11:40|39.97|39.97|39.97|39.97|39.97|39.97|39.97|39.97|0
1629911520000|2021-08-25 17:12:00|40|40|40.04|40.04|40.04|40.04|40|40|0
1629911530000|2021-08-25 17:12:10|40.03|40.03|40.04|40.04|40.04|40.04|40.03|40.03|0
1629911540000|2021-08-25 17:12:20|40.07|40.07|40.05|40.05|40.07|40.07|40.05|40.05|0
1629911550000|2021-08-25 17:12:30|40.07|40.07|40.07|40.07|40.07|40.07|40.07|40.07|0
1629911570000|2021-08-25 17:12:50|40.06|40.06|40.06|40.06|40.06|40.06|40.06|40.06|0
1629911600000|2021-08-25 17:13:20|40.05|40.05|40.04|40.04|40.05|40.05|40.04|40.04|0
1629911610000|2021-08-25 17:13:30|40.01|40.01|40.01|40.01|40.01|40.01|40.01|40.01|0
1629911620000|2021-08-25 17:13:40|39.98|39.98|39.98|39.98|39.98|39.98|39.98|39.98|0
1629911630000|2021-08-25 17:13:50|39.97|39.97|39.97|39.97|39.97|39.97|39.97|39.97|0
1629911640000|2021-08-25 17:14:00|39.98|39.98|40.02|40.02|40.02|40.02|39.98|39.98|0
1629911650000|2021-08-25 17:14:10|39.99|39.99|40.02|40.02|40.02|40.02|39.99|39.99|0
1629911670000|2021-08-25 17:14:30|40.01|40.01|40|40|40.01|40.01|40|40|0
1629911690000|2021-08-25 17:14:50|39.99|39.99|39.99|39.99|39.99|39.99|39.99|39.99|0
1629911700000|2021-08-25 17:15:00|40|40|40|40|40|40|40|40|0
1629911710000|2021-08-25 17:15:10|39.99|39.99|39.99|39.99|39.99|39.99|39.99|39.99|0
1629911720000|2021-08-25 17:15:20|40|40|40|40|40|40|40|40|0
1629911730000|2021-08-25 17:15:30|39.99|39.99|39.98|39.98|39.99|39.99|39.98|39.98|0
1629911740000|2021-08-25 17:15:40|39.99|39.99|40|40|40|40|39.99|39.99|0
1629911750000|2021-08-25 17:15:50|40.01|40.01|40.01|40.01|40.01|40.01|40.01|40.01|0
1629911760000|2021-08-25 17:16:00|40|40|40|40|40|40|40|40|0
1629911770000|2021-08-25 17:16:10|40.01|40.01|40.01|40.01|40.01|40.01|40.01|40.01|0
1629911790000|2021-08-25 17:16:30|40.03|40.03|40.02|40.02|40.03|40.03|40.02|40.02|0
1629911810000|2021-08-25 17:16:50|40|40|40|40|40|40|40|40|0
1629911820000|2021-08-25 17:17:00|40.03|40.03|40.03|40.03|40.03|40.03|40.03|40.03|0
1629911830000|2021-08-25 17:17:10|40|40|40.03|40.03|40.03|40.03|40|40|0
1629911840000|2021-08-25 17:17:20|40.01|40.01|40.01|40.01|40.01|40.01|40.01|40.01|0
1629911850000|2021-08-25 17:17:30|40.02|40.02|40.02|40.02|40.02|40.02|40.02|40.02|0
1629911860000|2021-08-25 17:17:40|40|40|40|40|40|40|40|40|0
1629911870000|2021-08-25 17:17:50|40.01|40.01|40.01|40.01|40.01|40.01|40.01|40.01|0
1629911880000|2021-08-25 17:18:00|39.97|39.97|39.99|39.99|39.99|39.99|39.97|39.97|0
1629911900000|2021-08-25 17:18:20|40.02|40.02|40.02|40.02|40.02|40.02|40.02|40.02|0
1629911920000|2021-08-25 17:18:40|40.03|40.03|40.05|40.05|40.05|40.05|40.03|40.03|0
1629911930000|2021-08-25 17:18:50|40.02|40.02|40.05|40.05|40.05|40.05|40.02|40.02|0
1629911940000|2021-08-25 17:19:00|40.02|40.02|40.03|40.03|40.03|40.03|40.02|40.02|0
1629911950000|2021-08-25 17:19:10|39.96|39.96|39.96|39.96|39.96|39.96|39.96|39.96|0
1629911960000|2021-08-25 17:19:20|39.97|39.97|39.97|39.97|39.97|39.97|39.97|39.97|0
1629911970000|2021-08-25 17:19:30|40|40|40|40|40|40|40|40|0
1629911980000|2021-08-25 17:19:40|40.01|40.01|40.01|40.01|40.01|40.01|40.01|40.01|0
1629911990000|2021-08-25 17:19:50|40|40|40|40|40|40|40|40|0
1629912010000|2021-08-25 17:20:10|39.97|39.97|39.97|39.97|39.97|39.97|39.97|39.97|0
1629912020000|2021-08-25 17:20:20|39.98|39.98|39.99|39.99|39.99|39.99|39.98|39.98|0
1629912040000|2021-08-25 17:20:40|39.97|39.97|39.97|39.97|39.97|39.97|39.97|39.97|0
1629912050000|2021-08-25 17:20:50|39.9|39.9|39.91|39.91|39.91|39.91|39.9|39.9|0
1629912060000|2021-08-25 17:21:00|39.94|39.94|39.93|39.93|39.94|39.94|39.93|39.93|0
1629912070000|2021-08-25 17:21:10|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1629912080000|2021-08-25 17:21:20|39.93|39.93|39.94|39.94|39.94|39.94|39.93|39.93|0
1629912110000|2021-08-25 17:21:50|39.92|39.92|39.92|39.92|39.92|39.92|39.92|39.92|0
1629912120000|2021-08-25 17:22:00|39.91|39.91|39.92|39.92|39.92|39.92|39.91|39.91|0
1629912130000|2021-08-25 17:22:10|39.91|39.91|39.92|39.92|39.92|39.92|39.91|39.91|0
1629912140000|2021-08-25 17:22:20|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1629912150000|2021-08-25 17:22:30|39.94|39.94|39.95|39.95|39.95|39.95|39.94|39.94|0
1629912160000|2021-08-25 17:22:40|39.94|39.94|39.88|39.88|39.94|39.94|39.88|39.88|0
1629912170000|2021-08-25 17:22:50|39.86|39.86|39.87|39.87|39.87|39.87|39.86|39.86|0
1629912180000|2021-08-25 17:23:00|39.88|39.88|39.88|39.88|39.88|39.88|39.88|39.88|0
1629912190000|2021-08-25 17:23:10|39.89|39.89|39.89|39.89|39.89|39.89|39.89|39.89|0
1629912200000|2021-08-25 17:23:20|39.93|39.93|39.89|39.89|39.93|39.93|39.89|39.89|0
1629912210000|2021-08-25 17:23:30|39.9|39.9|39.92|39.92|39.92|39.92|39.9|39.9|0
1629912220000|2021-08-25 17:23:40|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1629912230000|2021-08-25 17:23:50|39.94|39.94|39.9|39.9|39.94|39.94|39.9|39.9|0
1629912240000|2021-08-25 17:24:00|39.89|39.89|39.89|39.89|39.89|39.89|39.89|39.89|0
1629912250000|2021-08-25 17:24:10|39.9|39.9|39.9|39.9|39.9|39.9|39.9|39.9|0
1629912260000|2021-08-25 17:24:20|39.91|39.91|39.91|39.91|39.91|39.91|39.91|39.91|0
1629912280000|2021-08-25 17:24:40|39.9|39.9|39.9|39.9|39.9|39.9|39.9|39.9|0
1629912290000|2021-08-25 17:24:50|39.92|39.92|39.9|39.9|39.92|39.92|39.9|39.9|0
1629912300000|2021-08-25 17:25:00|39.91|39.91|39.92|39.92|39.92|39.92|39.91|39.91|0
1629912310000|2021-08-25 17:25:10|39.93|39.93|39.93|39.93|39.93|39.93|39.93|39.93|0
1629912320000|2021-08-25 17:25:20|39.92|39.92|39.9|39.9|39.92|39.92|39.9|39.9|0
1629912330000|2021-08-25 17:25:30|39.91|39.91|39.93|39.93|39.93|39.93|39.91|39.91|0
1629912340000|2021-08-25 17:25:40|39.91|39.91|39.93|39.93|39.93|39.93|39.91|39.91|0
1629912350000|2021-08-25 17:25:50|39.92|39.92|39.92|39.92|39.92|39.92|39.92|39.92|0
1629912370000|2021-08-25 17:26:10|39.9|39.9|39.9|39.9|39.9|39.9|39.9|39.9|0
1629912380000|2021-08-25 17:26:20|39.93|39.93|39.9|39.9|39.93|39.93|39.9|39.9|0
1629912390000|2021-08-25 17:26:30|39.93|39.93|39.93|39.93|39.93|39.93|39.93|39.93|0
1629912400000|2021-08-25 17:26:40|39.88|39.88|39.92|39.92|39.92|39.92|39.88|39.88|0
1629912410000|2021-08-25 17:26:50|39.9|39.9|39.9|39.9|39.9|39.9|39.9|39.9|0
1629912420000|2021-08-25 17:27:00|39.91|39.91|39.91|39.91|39.91|39.91|39.91|39.91|0
1629912430000|2021-08-25 17:27:10|39.9|39.9|39.92|39.92|39.92|39.92|39.9|39.9|0
1629912440000|2021-08-25 17:27:20|39.93|39.93|39.93|39.93|39.93|39.93|39.93|39.93|0
1629912450000|2021-08-25 17:27:30|39.95|39.95|39.92|39.92|39.95|39.95|39.92|39.92|0
1629912460000|2021-08-25 17:27:40|39.94|39.94|39.94|39.94|39.94|39.94|39.94|39.94|0
1629912470000|2021-08-25 17:27:50|39.95|39.95|39.98|39.98|39.98|39.98|39.95|39.95|0
1629912480000|2021-08-25 17:28:00|39.99|39.99|40|40|40|40|39.99|39.99|0
1629912490000|2021-08-25 17:28:10|39.97|39.97|39.96|39.96|39.97|39.97|39.96|39.96|0
1629912500000|2021-08-25 17:28:20|39.98|39.98|39.96|39.96|39.98|39.98|39.96|39.96|0
1629912520000|2021-08-25 17:28:40|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1629912540000|2021-08-25 17:29:00|39.98|39.98|39.96|39.96|39.98|39.98|39.96|39.96|0
1629912550000|2021-08-25 17:29:10|39.98|39.98|39.97|39.97|39.98|39.98|39.97|39.97|0
1629912560000|2021-08-25 17:29:20|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1629912570000|2021-08-25 17:29:30|39.98|39.98|39.99|39.99|39.99|39.99|39.98|39.98|0
1629912580000|2021-08-25 17:29:40|39.98|39.98|40|40|40|40|39.98|39.98|0
1629912600000|2021-08-25 17:30:00|40.02|40.02|40|40|40.02|40.02|40|40|0
1629912610000|2021-08-25 17:30:10|39.99|39.99|39.99|39.99|39.99|39.99|39.99|39.99|0
1629912620000|2021-08-25 17:30:20|40|40|40.01|40.01|40.01|40.01|40|40|0
1629912630000|2021-08-25 17:30:30|40.02|40.02|40.02|40.02|40.02|40.02|40.02|40.02|0
1629912650000|2021-08-25 17:30:50|40.01|40.01|40.02|40.02|40.02|40.02|40.01|40.01|0
1629912660000|2021-08-25 17:31:00|40|40|39.99|39.99|40|40|39.99|39.99|0
1629912670000|2021-08-25 17:31:10|39.98|39.98|39.98|39.98|39.98|39.98|39.98|39.98|0
1629912690000|2021-08-25 17:31:30|40|40|39.97|39.97|40|40|39.97|39.97|0
1629912700000|2021-08-25 17:31:40|39.98|39.98|39.98|39.98|39.98|39.98|39.98|39.98|0
1629912710000|2021-08-25 17:31:50|39.96|39.96|39.98|39.98|39.98|39.98|39.96|39.96|0
1629912720000|2021-08-25 17:32:00|40.01|40.01|40.01|40.01|40.01|40.01|40.01|40.01|0
1629912730000|2021-08-25 17:32:10|39.98|39.98|39.98|39.98|39.98|39.98|39.98|39.98|0
1629912740000|2021-08-25 17:32:20|40.02|40.02|39.98|39.98|40.02|40.02|39.98|39.98|0
1629912750000|2021-08-25 17:32:30|40|40|39.99|39.99|40|40|39.99|39.99|0
1629912760000|2021-08-25 17:32:40|40|40|40|40|40|40|40|40|0
1629912770000|2021-08-25 17:32:50|39.99|39.99|39.99|39.99|39.99|39.99|39.99|39.99|0
1629912780000|2021-08-25 17:33:00|40|40|40|40|40|40|40|40|0
1629912790000|2021-08-25 17:33:10|39.99|39.99|40.02|40.02|40.02|40.02|39.99|39.99|0
1629912800000|2021-08-25 17:33:20|40|40|40|40|40|40|40|40|0
1629912840000|2021-08-25 17:34:00|39.99|39.99|39.99|39.99|39.99|39.99|39.99|39.99|0
1629912860000|2021-08-25 17:34:20|39.98|39.98|39.96|39.96|39.98|39.98|39.96|39.96|0
1629912870000|2021-08-25 17:34:30|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1629912880000|2021-08-25 17:34:40|39.96|39.96|39.96|39.96|39.96|39.96|39.96|39.96|0
1629912890000|2021-08-25 17:34:50|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1629912910000|2021-08-25 17:35:10|39.94|39.94|39.91|39.91|39.94|39.94|39.91|39.91|0
1629912920000|2021-08-25 17:35:20|39.9|39.9|39.9|39.9|39.9|39.9|39.9|39.9|0
1629912930000|2021-08-25 17:35:30|39.91|39.91|39.91|39.91|39.91|39.91|39.91|39.91|0
1629912960000|2021-08-25 17:36:00|39.9|39.9|39.9|39.9|39.9|39.9|39.9|39.9|0
1629912970000|2021-08-25 17:36:10|39.91|39.91|39.89|39.89|39.91|39.91|39.89|39.89|0
1629912980000|2021-08-25 17:36:20|39.91|39.91|39.9|39.9|39.91|39.91|39.9|39.9|0
1629912990000|2021-08-25 17:36:30|39.89|39.89|39.89|39.89|39.89|39.89|39.89|39.89|0
1629913010000|2021-08-25 17:36:50|39.9|39.9|39.9|39.9|39.9|39.9|39.9|39.9|0
1629913020000|2021-08-25 17:37:00|39.89|39.89|39.89|39.89|39.89|39.89|39.89|39.89|0
1629913030000|2021-08-25 17:37:10|39.87|39.87|39.89|39.89|39.89|39.89|39.87|39.87|0
1629913040000|2021-08-25 17:37:20|39.86|39.86|39.87|39.87|39.87|39.87|39.86|39.86|0
1629913070000|2021-08-25 17:37:50|39.88|39.88|39.89|39.89|39.89|39.89|39.88|39.88|0
1629913080000|2021-08-25 17:38:00|39.87|39.87|39.88|39.88|39.88|39.88|39.87|39.87|0
1629913090000|2021-08-25 17:38:10|39.86|39.86|39.85|39.85|39.86|39.86|39.85|39.85|0
1629913100000|2021-08-25 17:38:20|39.84|39.84|39.84|39.84|39.84|39.84|39.84|39.84|0
1629913110000|2021-08-25 17:38:30|39.85|39.85|39.86|39.86|39.86|39.86|39.85|39.85|0
1629913120000|2021-08-25 17:38:40|39.85|39.85|39.82|39.82|39.85|39.85|39.82|39.82|0
1629913130000|2021-08-25 17:38:50|39.83|39.83|39.83|39.83|39.83|39.83|39.83|39.83|0
1629913140000|2021-08-25 17:39:00|39.8|39.8|39.81|39.81|39.81|39.81|39.8|39.8|0
1629913150000|2021-08-25 17:39:10|39.82|39.82|39.81|39.81|39.82|39.82|39.81|39.81|0
1629913160000|2021-08-25 17:39:20|39.8|39.8|39.81|39.81|39.81|39.81|39.8|39.8|0
1629913170000|2021-08-25 17:39:30|39.8|39.8|39.81|39.81|39.81|39.81|39.8|39.8|0
1629913190000|2021-08-25 17:39:50|39.82|39.82|39.8|39.8|39.82|39.82|39.8|39.8|0
1629913200000|2021-08-25 17:40:00|39.81|39.81|39.81|39.81|39.81|39.81|39.81|39.81|0
1629913210000|2021-08-25 17:40:10|39.8|39.8|39.82|39.82|39.82|39.82|39.8|39.8|0
1629913220000|2021-08-25 17:40:20|39.84|39.84|39.85|39.85|39.85|39.85|39.84|39.84|0
1629913230000|2021-08-25 17:40:30|39.84|39.84|39.84|39.84|39.84|39.84|39.84|39.84|0
1629913240000|2021-08-25 17:40:40|39.85|39.85|39.85|39.85|39.85|39.85|39.85|39.85|0
1629913250000|2021-08-25 17:40:50|39.84|39.84|39.89|39.89|39.89|39.89|39.84|39.84|0
1629913260000|2021-08-25 17:41:00|39.85|39.85|39.85|39.85|39.85|39.85|39.85|39.85|0
1629913270000|2021-08-25 17:41:10|39.87|39.87|39.87|39.87|39.87|39.87|39.87|39.87|0
1629913280000|2021-08-25 17:41:20|39.88|39.88|39.88|39.88|39.88|39.88|39.88|39.88|0
1629913290000|2021-08-25 17:41:30|39.87|39.87|39.9|39.9|39.9|39.9|39.87|39.87|0
1629913300000|2021-08-25 17:41:40|39.91|39.91|39.91|39.91|39.91|39.91|39.91|39.91|0
1629913310000|2021-08-25 17:41:50|39.9|39.9|39.9|39.9|39.9|39.9|39.9|39.9|0
1629913320000|2021-08-25 17:42:00|39.91|39.91|39.9|39.9|39.91|39.91|39.9|39.9|0
1629913340000|2021-08-25 17:42:20|39.91|39.91|39.93|39.93|39.93|39.93|39.91|39.91|0
1629913360000|2021-08-25 17:42:40|39.92|39.92|39.95|39.95|39.95|39.95|39.92|39.92|0
1629913370000|2021-08-25 17:42:50|39.94|39.94|39.94|39.94|39.94|39.94|39.94|39.94|0
1629913380000|2021-08-25 17:43:00|39.92|39.92|39.95|39.95|39.95|39.95|39.92|39.92|0
1629913390000|2021-08-25 17:43:10|39.96|39.96|39.93|39.93|39.96|39.96|39.93|39.93|0
1629913400000|2021-08-25 17:43:20|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1629913420000|2021-08-25 17:43:40|39.96|39.96|39.96|39.96|39.96|39.96|39.96|39.96|0
1629913430000|2021-08-25 17:43:50|39.97|39.97|39.96|39.96|39.97|39.97|39.96|39.96|0
1629913440000|2021-08-25 17:44:00|39.98|39.98|39.99|39.99|39.99|39.99|39.98|39.98|0
1629913450000|2021-08-25 17:44:10|39.98|39.98|39.98|39.98|39.98|39.98|39.98|39.98|0
1629913480000|2021-08-25 17:44:40|39.99|39.99|39.99|39.99|39.99|39.99|39.99|39.99|0
1629913500000|2021-08-25 17:45:00|40|40|40|40|40|40|40|40|0
1629913530000|2021-08-25 17:45:30|40.01|40.01|40.01|40.01|40.01|40.01|40.01|40.01|0
1629913540000|2021-08-25 17:45:40|39.99|39.99|39.99|39.99|39.99|39.99|39.99|39.99|0
1629913550000|2021-08-25 17:45:50|40|40|40.01|40.01|40.01|40.01|40|40|0
1629913560000|2021-08-25 17:46:00|40|40|40.01|40.01|40.01|40.01|40|40|0
1629913570000|2021-08-25 17:46:10|40|40|39.99|39.99|40|40|39.99|39.99|0
1629913590000|2021-08-25 17:46:30|40.01|40.01|40|40|40.01|40.01|40|40|0
1629913640000|2021-08-25 17:47:20|40.02|40.02|40.02|40.02|40.02|40.02|40.02|40.02|0
1629913650000|2021-08-25 17:47:30|40|40|40.04|40.04|40.04|40.04|40|40|0
1629913660000|2021-08-25 17:47:40|40.02|40.02|40.02|40.02|40.02|40.02|40.02|40.02|0
1629913670000|2021-08-25 17:47:50|40.05|40.05|40.02|40.02|40.05|40.05|40.02|40.02|0
1629913680000|2021-08-25 17:48:00|40.03|40.03|40.03|40.03|40.03|40.03|40.03|40.03|0
1629913690000|2021-08-25 17:48:10|40.04|40.04|40.04|40.04|40.04|40.04|40.04|40.04|0
1629913700000|2021-08-25 17:48:20|40.02|40.02|40.02|40.02|40.02|40.02|40.02|40.02|0
1629913710000|2021-08-25 17:48:30|40|40|40|40|40|40|40|40|0
1629913720000|2021-08-25 17:48:40|40.01|40.01|40.03|40.03|40.03|40.03|40.01|40.01|0
1629913730000|2021-08-25 17:48:50|40|40|40|40|40|40|40|40|0
1629913740000|2021-08-25 17:49:00|40.03|40.03|40.01|40.01|40.03|40.03|40.01|40.01|0
1629913750000|2021-08-25 17:49:10|40.02|40.02|40.02|40.02|40.02|40.02|40.02|40.02|0
1629913760000|2021-08-25 17:49:20|40.03|40.03|40.03|40.03|40.03|40.03|40.03|40.03|0
1629913770000|2021-08-25 17:49:30|40.04|40.04|40.01|40.01|40.04|40.04|40.01|40.01|0
1629913780000|2021-08-25 17:49:40|40.05|40.05|40.04|40.04|40.05|40.05|40.04|40.04|0
1629913790000|2021-08-25 17:49:50|40.05|40.05|40.05|40.05|40.05|40.05|40.05|40.05|0
1629913800000|2021-08-25 17:50:00|40.03|40.03|40.04|40.04|40.04|40.04|40.03|40.03|0
1629913810000|2021-08-25 17:50:10|40.02|40.02|40|40|40.02|40.02|40|40|0
1629913820000|2021-08-25 17:50:20|40.01|40.01|40.02|40.02|40.02|40.02|40.01|40.01|0
1629913830000|2021-08-25 17:50:30|40.01|40.01|40.01|40.01|40.01|40.01|40.01|40.01|0
1629913840000|2021-08-25 17:50:40|40|40|40|40|40|40|40|40|0
1629913860000|2021-08-25 17:51:00|40.01|40.01|40|40|40.01|40.01|40|40|0
1629913870000|2021-08-25 17:51:10|40.02|40.02|40.02|40.02|40.02|40.02|40.02|40.02|0
1629913900000|2021-08-25 17:51:40|40.01|40.01|40.01|40.01|40.01|40.01|40.01|40.01|0
1629913910000|2021-08-25 17:51:50|40|40|40|40|40|40|40|40|0
1629913940000|2021-08-25 17:52:20|40.01|40.01|40.01|40.01|40.01|40.01|40.01|40.01|0
1629913950000|2021-08-25 17:52:30|40|40|40|40|40|40|40|40|0
1629913960000|2021-08-25 17:52:40|40.01|40.01|40.01|40.01|40.01|40.01|40.01|40.01|0
1629913980000|2021-08-25 17:53:00|40|40|40|40|40|40|40|40|0
1629914030000|2021-08-25 17:53:50|40.01|40.01|40.01|40.01|40.01|40.01|40.01|40.01|0
1629914040000|2021-08-25 17:54:00|40.02|40.02|40.02|40.02|40.02|40.02|40.02|40.02|0
1629914060000|2021-08-25 17:54:20|40.03|40.03|40.01|40.01|40.03|40.03|40.01|40.01|0
1629914070000|2021-08-25 17:54:30|40.02|40.02|40.02|40.02|40.02|40.02|40.02|40.02|0
1629914080000|2021-08-25 17:54:40|40.01|40.01|40.01|40.01|40.01|40.01|40.01|40.01|0
1629914090000|2021-08-25 17:54:50|40|40|40|40|40|40|40|40|0
1629914100000|2021-08-25 17:55:00|39.99|39.99|39.99|39.99|39.99|39.99|39.99|39.99|0
1629914110000|2021-08-25 17:55:10|40.01|40.01|40.01|40.01|40.01|40.01|40.01|40.01|0
1629914120000|2021-08-25 17:55:20|40.02|40.02|40.02|40.02|40.02|40.02|40.02|40.02|0
1629914130000|2021-08-25 17:55:30|40.04|40.04|40.04|40.04|40.04|40.04|40.04|40.04|0
1629914140000|2021-08-25 17:55:40|40.02|40.02|40.02|40.02|40.02|40.02|40.02|40.02|0
1629914150000|2021-08-25 17:55:50|40.03|40.03|40.03|40.03|40.03|40.03|40.03|40.03|0
1629914180000|2021-08-25 17:56:20|40.01|40.01|40.03|40.03|40.03|40.03|40.01|40.01|0
1629914190000|2021-08-25 17:56:30|40.01|40.01|40.01|40.01|40.01|40.01|40.01|40.01|0
1629914200000|2021-08-25 17:56:40|40.03|40.03|40.03|40.03|40.03|40.03|40.03|40.03|0
1629914210000|2021-08-25 17:56:50|40.05|40.05|40.05|40.05|40.05|40.05|40.05|40.05|0
1629914220000|2021-08-25 17:57:00|40.07|40.07|40.08|40.08|40.08|40.08|40.07|40.07|0
1629914230000|2021-08-25 17:57:10|40.09|40.09|40.09|40.09|40.09|40.09|40.09|40.09|0
1629914240000|2021-08-25 17:57:20|40.07|40.07|40.07|40.07|40.07|40.07|40.07|40.07|0
1629914250000|2021-08-25 17:57:30|40.09|40.09|40.11|40.11|40.11|40.11|40.09|40.09|0
1629914260000|2021-08-25 17:57:40|40.13|40.13|40.12|40.12|40.13|40.13|40.12|40.12|0
1629914270000|2021-08-25 17:57:50|40.18|40.18|40.18|40.18|40.18|40.18|40.18|40.18|0
1629914280000|2021-08-25 17:58:00|40.17|40.17|40.16|40.16|40.17|40.17|40.16|40.16|0
1629914290000|2021-08-25 17:58:10|40.18|40.18|40.18|40.18|40.18|40.18|40.18|40.18|0
1629914310000|2021-08-25 17:58:30|40.2|40.2|40.2|40.2|40.2|40.2|40.2|40.2|0
1629914320000|2021-08-25 17:58:40|40.19|40.19|40.18|40.18|40.19|40.19|40.18|40.18|0
1629914330000|2021-08-25 17:58:50|40.19|40.19|40.19|40.19|40.19|40.19|40.19|40.19|0
1629914340000|2021-08-25 17:59:00|40.2|40.2|40.2|40.2|40.2|40.2|40.2|40.2|0
1629914350000|2021-08-25 17:59:10|40.21|40.21|40.21|40.21|40.21|40.21|40.21|40.21|0
1629914360000|2021-08-25 17:59:20|40.2|40.2|40.22|40.22|40.22|40.22|40.2|40.2|0
1629914380000|2021-08-25 17:59:40|40.23|40.23|40.21|40.21|40.23|40.23|40.21|40.21|0
1629914390000|2021-08-25 17:59:50|40.22|40.22|40.22|40.22|40.22|40.22|40.22|40.22|0
1629914400000|2021-08-25 18:00:00|40.2|40.2|40.19|40.19|40.2|40.2|40.19|40.19|0
1629914410000|2021-08-25 18:00:10|40.18|40.18|40.18|40.18|40.18|40.18|40.18|40.18|0
1629914420000|2021-08-25 18:00:20|40.2|40.2|40.18|40.18|40.2|40.2|40.18|40.18|0
1629914430000|2021-08-25 18:00:30|40.21|40.21|40.21|40.21|40.21|40.21|40.21|40.21|0
1629914440000|2021-08-25 18:00:40|40.2|40.2|40.18|40.18|40.2|40.2|40.18|40.18|0
1629914450000|2021-08-25 18:00:50|40.2|40.2|40.2|40.2|40.2|40.2|40.2|40.2|0
1629914460000|2021-08-25 18:01:00|40.21|40.21|40.22|40.22|40.22|40.22|40.21|40.21|0
1629914470000|2021-08-25 18:01:10|40.2|40.2|40.2|40.2|40.2|40.2|40.2|40.2|0
1629914480000|2021-08-25 18:01:20|40.19|40.19|40.21|40.21|40.21|40.21|40.19|40.19|0
1629914500000|2021-08-25 18:01:40|40.22|40.22|40.21|40.21|40.22|40.22|40.21|40.21|0
1629914510000|2021-08-25 18:01:50|40.22|40.22|40.22|40.22|40.22|40.22|40.22|40.22|0
1629914520000|2021-08-25 18:02:00|40.24|40.24|40.24|40.24|40.24|40.24|40.24|40.24|0
1629914530000|2021-08-25 18:02:10|40.26|40.26|40.25|40.25|40.26|40.26|40.25|40.25|0
1629914540000|2021-08-25 18:02:20|40.27|40.27|40.25|40.25|40.27|40.27|40.25|40.25|0
1629914550000|2021-08-25 18:02:30|40.26|40.26|40.26|40.26|40.26|40.26|40.26|40.26|0
1629914560000|2021-08-25 18:02:40|40.27|40.27|40.27|40.27|40.27|40.27|40.27|40.27|0
1629914570000|2021-08-25 18:02:50|40.25|40.25|40.25|40.25|40.25|40.25|40.25|40.25|0
1629914580000|2021-08-25 18:03:00|40.26|40.26|40.26|40.26|40.26|40.26|40.26|40.26|0
1629914590000|2021-08-25 18:03:10|40.27|40.27|40.26|40.26|40.27|40.27|40.26|40.26|0
1629914600000|2021-08-25 18:03:20|40.25|40.25|40.24|40.24|40.25|40.25|40.24|40.24|0
1629914610000|2021-08-25 18:03:30|40.27|40.27|40.27|40.27|40.27|40.27|40.27|40.27|0
1629914630000|2021-08-25 18:03:50|40.25|40.25|40.25|40.25|40.25|40.25|40.25|40.25|0
1629914640000|2021-08-25 18:04:00|40.27|40.27|40.27|40.27|40.27|40.27|40.27|40.27|0
1629914650000|2021-08-25 18:04:10|40.28|40.28|40.27|40.27|40.28|40.28|40.27|40.27|0
1629914660000|2021-08-25 18:04:20|40.26|40.26|40.28|40.28|40.28|40.28|40.26|40.26|0
1629914670000|2021-08-25 18:04:30|40.29|40.29|40.3|40.3|40.3|40.3|40.29|40.29|0
1629914690000|2021-08-25 18:04:50|40.32|40.32|40.32|40.32|40.32|40.32|40.32|40.32|0
1629914700000|2021-08-25 18:05:00|40.31|40.31|40.32|40.32|40.32|40.32|40.31|40.31|0
1629914710000|2021-08-25 18:05:10|40.31|40.31|40.3|40.3|40.31|40.31|40.3|40.3|0
1629914720000|2021-08-25 18:05:20|40.31|40.31|40.31|40.31|40.31|40.31|40.31|40.31|0
1629914730000|2021-08-25 18:05:30|40.32|40.32|40.33|40.33|40.33|40.33|40.32|40.32|0
1629914740000|2021-08-25 18:05:40|40.35|40.35|40.35|40.35|40.35|40.35|40.35|40.35|0
1629914750000|2021-08-25 18:05:50|40.34|40.34|40.36|40.36|40.36|40.36|40.34|40.34|0
1629914770000|2021-08-25 18:06:10|40.35|40.35|40.33|40.33|40.35|40.35|40.33|40.33|0
1629914780000|2021-08-25 18:06:20|40.35|40.35|40.35|40.35|40.35|40.35|40.35|40.35|0
1629914790000|2021-08-25 18:06:30|40.32|40.32|40.32|40.32|40.32|40.32|40.32|40.32|0
1629914800000|2021-08-25 18:06:40|40.33|40.33|40.32|40.32|40.33|40.33|40.32|40.32|0
1629914810000|2021-08-25 18:06:50|40.33|40.33|40.33|40.33|40.33|40.33|40.33|40.33|0
1629914820000|2021-08-25 18:07:00|40.35|40.35|40.35|40.35|40.35|40.35|40.35|40.35|0
1629914830000|2021-08-25 18:07:10|40.36|40.36|40.35|40.35|40.36|40.36|40.35|40.35|0
1629914840000|2021-08-25 18:07:20|40.32|40.32|40.35|40.35|40.35|40.35|40.32|40.32|0
1629914850000|2021-08-25 18:07:30|40.34|40.34|40.34|40.34|40.34|40.34|40.34|40.34|0
1629914860000|2021-08-25 18:07:40|40.33|40.33|40.33|40.33|40.33|40.33|40.33|40.33|0
1629914870000|2021-08-25 18:07:50|40.32|40.32|40.33|40.33|40.33|40.33|40.32|40.32|0
1629914890000|2021-08-25 18:08:10|40.34|40.34|40.33|40.33|40.34|40.34|40.33|40.33|0
1629914900000|2021-08-25 18:08:20|40.32|40.32|40.31|40.31|40.32|40.32|40.31|40.31|0
1629914910000|2021-08-25 18:08:30|40.33|40.33|40.32|40.32|40.33|40.33|40.32|40.32|0
1629914930000|2021-08-25 18:08:50|40.34|40.34|40.34|40.34|40.34|40.34|40.34|40.34|0
1629914940000|2021-08-25 18:09:00|40.36|40.36|40.36|40.36|40.36|40.36|40.36|40.36|0
1629914950000|2021-08-25 18:09:10|40.32|40.32|40.32|40.32|40.32|40.32|40.32|40.32|0
1629914960000|2021-08-25 18:09:20|40.33|40.33|40.33|40.33|40.33|40.33|40.33|40.33|0
1629914990000|2021-08-25 18:09:50|40.34|40.34|40.34|40.34|40.34|40.34|40.34|40.34|0
1629915000000|2021-08-25 18:10:00|40.33|40.33|40.34|40.34|40.34|40.34|40.33|40.33|0
1629915010000|2021-08-25 18:10:10|40.33|40.33|40.34|40.34|40.34|40.34|40.33|40.33|0
1629915020000|2021-08-25 18:10:20|40.33|40.33|40.33|40.33|40.33|40.33|40.33|40.33|0
1629915030000|2021-08-25 18:10:30|40.32|40.32|40.32|40.32|40.32|40.32|40.32|40.32|0
1629915040000|2021-08-25 18:10:40|40.33|40.33|40.31|40.31|40.33|40.33|40.31|40.31|0
1629915050000|2021-08-25 18:10:50|40.3|40.3|40.31|40.31|40.31|40.31|40.3|40.3|0
1629915060000|2021-08-25 18:11:00|40.3|40.3|40.3|40.3|40.3|40.3|40.3|40.3|0
1629915070000|2021-08-25 18:11:10|40.32|40.32|40.32|40.32|40.32|40.32|40.32|40.32|0
1629915080000|2021-08-25 18:11:20|40.3|40.3|40.32|40.32|40.32|40.32|40.3|40.3|0
1629915090000|2021-08-25 18:11:30|40.3|40.3|40.3|40.3|40.3|40.3|40.3|40.3|0
1629915110000|2021-08-25 18:11:50|40.29|40.29|40.26|40.26|40.29|40.29|40.26|40.26|0
1629915120000|2021-08-25 18:12:00|40.28|40.28|40.28|40.28|40.28|40.28|40.28|40.28|0
1629915130000|2021-08-25 18:12:10|40.25|40.25|40.29|40.29|40.29|40.29|40.25|40.25|0
1629915150000|2021-08-25 18:12:30|40.28|40.28|40.28|40.28|40.28|40.28|40.28|40.28|0
1629915160000|2021-08-25 18:12:40|40.31|40.31|40.31|40.31|40.31|40.31|40.31|40.31|0
1629915170000|2021-08-25 18:12:50|40.3|40.3|40.3|40.3|40.3|40.3|40.3|40.3|0
1629915180000|2021-08-25 18:13:00|40.32|40.32|40.32|40.32|40.32|40.32|40.32|40.32|0
1629915200000|2021-08-25 18:13:20|40.3|40.3|40.3|40.3|40.3|40.3|40.3|40.3|0
1629915220000|2021-08-25 18:13:40|40.29|40.29|40.29|40.29|40.29|40.29|40.29|40.29|0
1629915240000|2021-08-25 18:14:00|40.27|40.27|40.28|40.28|40.28|40.28|40.27|40.27|0
1629915250000|2021-08-25 18:14:10|40.27|40.27|40.27|40.27|40.27|40.27|40.27|40.27|0
1629915280000|2021-08-25 18:14:40|40.25|40.25|40.25|40.25|40.25|40.25|40.25|40.25|0
1629915290000|2021-08-25 18:14:50|40.2|40.2|40.2|40.2|40.2|40.2|40.2|40.2|0
1629915320000|2021-08-25 18:15:20|40.21|40.21|40.21|40.21|40.21|40.21|40.21|40.21|0
1629915330000|2021-08-25 18:15:30|40.22|40.22|40.16|40.16|40.22|40.22|40.16|40.16|0
1629915340000|2021-08-25 18:15:40|40.21|40.21|40.21|40.21|40.21|40.21|40.21|40.21|0
1629915350000|2021-08-25 18:15:50|40.18|40.18|40.19|40.19|40.19|40.19|40.18|40.18|0
1629915360000|2021-08-25 18:16:00|40.2|40.2|40.2|40.2|40.2|40.2|40.2|40.2|0
1629915390000|2021-08-25 18:16:30|40.19|40.19|40.19|40.19|40.19|40.19|40.19|40.19|0
1629915400000|2021-08-25 18:16:40|40.2|40.2|40.2|40.2|40.2|40.2|40.2|40.2|0
1629915410000|2021-08-25 18:16:50|40.19|40.19|40.19|40.19|40.19|40.19|40.19|40.19|0
1629915420000|2021-08-25 18:17:00|40.2|40.2|40.21|40.21|40.21|40.21|40.2|40.2|0
1629915430000|2021-08-25 18:17:10|40.2|40.2|40.2|40.2|40.2|40.2|40.2|40.2|0
1629915440000|2021-08-25 18:17:20|40.21|40.21|40.21|40.21|40.21|40.21|40.21|40.21|0
1629915450000|2021-08-25 18:17:30|40.22|40.22|40.22|40.22|40.22|40.22|40.22|40.22|0
1629915460000|2021-08-25 18:17:40|40.25|40.25|40.25|40.25|40.25|40.25|40.25|40.25|0
1629915470000|2021-08-25 18:17:50|40.23|40.23|40.24|40.24|40.24|40.24|40.23|40.23|0
1629915480000|2021-08-25 18:18:00|40.25|40.25|40.28|40.28|40.28|40.28|40.25|40.25|0
1629915500000|2021-08-25 18:18:20|40.26|40.26|40.28|40.28|40.28|40.28|40.26|40.26|0
1629915510000|2021-08-25 18:18:30|40.32|40.32|40.3|40.3|40.32|40.32|40.3|40.3|0
1629915520000|2021-08-25 18:18:40|40.33|40.33|40.33|40.33|40.33|40.33|40.33|40.33|0
1629915530000|2021-08-25 18:18:50|40.32|40.32|40.32|40.32|40.32|40.32|40.32|40.32|0
1629915540000|2021-08-25 18:19:00|40.35|40.35|40.35|40.35|40.35|40.35|40.35|40.35|0
1629915550000|2021-08-25 18:19:10|40.34|40.34|40.36|40.36|40.36|40.36|40.34|40.34|0
1629915560000|2021-08-25 18:19:20|40.35|40.35|40.33|40.33|40.35|40.35|40.33|40.33|0
1629915570000|2021-08-25 18:19:30|40.35|40.35|40.37|40.37|40.37|40.37|40.35|40.35|0
1629915580000|2021-08-25 18:19:40|40.38|40.38|40.38|40.38|40.38|40.38|40.38|40.38|0
1629915600000|2021-08-25 18:20:00|40.41|40.41|40.4|40.4|40.41|40.41|40.4|40.4|0
1629915610000|2021-08-25 18:20:10|40.41|40.41|40.41|40.41|40.41|40.41|40.41|40.41|0
1629915620000|2021-08-25 18:20:20|40.4|40.4|40.39|40.39|40.4|40.4|40.39|40.39|0
1629915640000|2021-08-25 18:20:40|40.4|40.4|40.4|40.4|40.4|40.4|40.4|40.4|0
1629915650000|2021-08-25 18:20:50|40.42|40.42|40.41|40.41|40.42|40.42|40.41|40.41|0
1629915660000|2021-08-25 18:21:00|40.42|40.42|40.42|40.42|40.42|40.42|40.42|40.42|0
1629915670000|2021-08-25 18:21:10|40.43|40.43|40.43|40.43|40.43|40.43|40.43|40.43|0
1629915680000|2021-08-25 18:21:20|40.42|40.42|40.42|40.42|40.42|40.42|40.42|40.42|0
1629915690000|2021-08-25 18:21:30|40.43|40.43|40.43|40.43|40.43|40.43|40.43|40.43|0
1629915700000|2021-08-25 18:21:40|40.42|40.42|40.42|40.42|40.42|40.42|40.42|40.42|0
1629915720000|2021-08-25 18:22:00|40.43|40.43|40.43|40.43|40.43|40.43|40.43|40.43|0
1629915730000|2021-08-25 18:22:10|40.41|40.41|40.41|40.41|40.41|40.41|40.41|40.41|0
1629915750000|2021-08-25 18:22:30|40.4|40.4|40.39|40.39|40.4|40.4|40.39|40.39|0
1629915760000|2021-08-25 18:22:40|40.38|40.38|40.38|40.38|40.38|40.38|40.38|40.38|0
1629915780000|2021-08-25 18:23:00|40.36|40.36|40.33|40.33|40.36|40.36|40.33|40.33|0
1629915790000|2021-08-25 18:23:10|40.35|40.35|40.36|40.36|40.36|40.36|40.35|40.35|0
1629915800000|2021-08-25 18:23:20|40.34|40.34|40.35|40.35|40.35|40.35|40.34|40.34|0
1629915810000|2021-08-25 18:23:30|40.34|40.34|40.34|40.34|40.34|40.34|40.34|40.34|0
1629915820000|2021-08-25 18:23:40|40.33|40.33|40.33|40.33|40.33|40.33|40.33|40.33|0
1629915830000|2021-08-25 18:23:50|40.35|40.35|40.32|40.32|40.35|40.35|40.32|40.32|0
1629915840000|2021-08-25 18:24:00|40.34|40.34|40.34|40.34|40.34|40.34|40.34|40.34|0
1629915850000|2021-08-25 18:24:10|40.39|40.39|40.39|40.39|40.39|40.39|40.39|40.39|0
1629915860000|2021-08-25 18:24:20|40.36|40.36|40.36|40.36|40.36|40.36|40.36|40.36|0
1629915870000|2021-08-25 18:24:30|40.4|40.4|40.39|40.39|40.4|40.4|40.39|40.39|0
1629915880000|2021-08-25 18:24:40|40.4|40.4|40.4|40.4|40.4|40.4|40.4|40.4|0
1629915890000|2021-08-25 18:24:50|40.41|40.41|40.43|40.43|40.43|40.43|40.41|40.41|0
1629915900000|2021-08-25 18:25:00|40.45|40.45|40.46|40.46|40.46|40.46|40.45|40.45|0
1629915910000|2021-08-25 18:25:10|40.45|40.45|40.46|40.46|40.46|40.46|40.45|40.45|0
1629915920000|2021-08-25 18:25:20|40.45|40.45|40.45|40.45|40.45|40.45|40.45|40.45|0
1629915930000|2021-08-25 18:25:30|40.47|40.47|40.47|40.47|40.47|40.47|40.47|40.47|0
1629915940000|2021-08-25 18:25:40|40.44|40.44|40.45|40.45|40.45|40.45|40.44|40.44|0
1629915950000|2021-08-25 18:25:50|40.46|40.46|40.46|40.46|40.46|40.46|40.46|40.46|0
1629915960000|2021-08-25 18:26:00|40.47|40.47|40.48|40.48|40.48|40.48|40.47|40.47|0
1629915970000|2021-08-25 18:26:10|40.47|40.47|40.48|40.48|40.48|40.48|40.47|40.47|0
1629915980000|2021-08-25 18:26:20|40.47|40.47|40.48|40.48|40.48|40.48|40.47|40.47|0
1629916000000|2021-08-25 18:26:40|40.46|40.46|40.46|40.46|40.46|40.46|40.46|40.46|0
1629916010000|2021-08-25 18:26:50|40.48|40.48|40.44|40.44|40.48|40.48|40.44|40.44|0
1629916020000|2021-08-25 18:27:00|40.46|40.46|40.42|40.42|40.46|40.46|40.42|40.42|0
1629916030000|2021-08-25 18:27:10|40.44|40.44|40.44|40.44|40.44|40.44|40.44|40.44|0
1629916040000|2021-08-25 18:27:20|40.46|40.46|40.43|40.43|40.46|40.46|40.43|40.43|0
1629916050000|2021-08-25 18:27:30|40.44|40.44|40.42|40.42|40.44|40.44|40.42|40.42|0
1629916060000|2021-08-25 18:27:40|40.46|40.46|40.44|40.44|40.46|40.46|40.44|40.44|0
1629916070000|2021-08-25 18:27:50|40.46|40.46|40.47|40.47|40.47|40.47|40.46|40.46|0
1629916080000|2021-08-25 18:28:00|40.46|40.46|40.46|40.46|40.46|40.46|40.46|40.46|0
1629916090000|2021-08-25 18:28:10|40.47|40.47|40.47|40.47|40.47|40.47|40.47|40.47|0
1629916100000|2021-08-25 18:28:20|40.44|40.44|40.44|40.44|40.44|40.44|40.44|40.44|0
1629916110000|2021-08-25 18:28:30|40.47|40.47|40.47|40.47|40.47|40.47|40.47|40.47|0
1629916120000|2021-08-25 18:28:40|40.46|40.46|40.47|40.47|40.47|40.47|40.46|40.46|0
1629916130000|2021-08-25 18:28:50|40.46|40.46|40.45|40.45|40.46|40.46|40.45|40.45|0
1629916140000|2021-08-25 18:29:00|40.46|40.46|40.46|40.46|40.46|40.46|40.46|40.46|0
1629916150000|2021-08-25 18:29:10|40.45|40.45|40.45|40.45|40.45|40.45|40.45|40.45|0
1629916160000|2021-08-25 18:29:20|40.44|40.44|40.47|40.47|40.47|40.47|40.44|40.44|0
1629916170000|2021-08-25 18:29:30|40.45|40.45|40.45|40.45|40.45|40.45|40.45|40.45|0
1629916180000|2021-08-25 18:29:40|40.46|40.46|40.46|40.46|40.46|40.46|40.46|40.46|0
1629916190000|2021-08-25 18:29:50|40.44|40.44|40.47|40.47|40.47|40.47|40.44|40.44|0
1629916200000|2021-08-25 18:30:00|40.46|40.46|40.46|40.46|40.46|40.46|40.46|40.46|0
1629916210000|2021-08-25 18:30:10|40.47|40.47|40.45|40.45|40.47|40.47|40.45|40.45|0
1629916220000|2021-08-25 18:30:20|40.5|40.5|40.46|40.46|40.5|40.5|40.46|40.46|0
1629916230000|2021-08-25 18:30:30|40.47|40.47|40.46|40.46|40.47|40.47|40.46|40.46|0
1629916240000|2021-08-25 18:30:40|40.45|40.45|40.45|40.45|40.45|40.45|40.45|40.45|0
1629916250000|2021-08-25 18:30:50|40.49|40.49|40.53|40.53|40.53|40.53|40.49|40.49|0
1629916260000|2021-08-25 18:31:00|40.69|40.69|40.71|40.71|40.71|40.71|40.69|40.69|0
1629916270000|2021-08-25 18:31:10|40.75|40.75|40.79|40.79|40.79|40.79|40.75|40.75|0
1629916280000|2021-08-25 18:31:20|40.78|40.78|40.8|40.8|40.8|40.8|40.78|40.78|0
1629916290000|2021-08-25 18:31:30|40.79|40.79|40.78|40.78|40.79|40.79|40.78|40.78|0
1629916300000|2021-08-25 18:31:40|40.8|40.8|40.82|40.82|40.82|40.82|40.8|40.8|0
1629916310000|2021-08-25 18:31:50|40.91|40.91|40.9|40.9|40.91|40.91|40.9|40.9|0
1629916320000|2021-08-25 18:32:00|40.91|40.91|41.07|41.07|41.07|41.07|40.91|40.91|0
1629916330000|2021-08-25 18:32:10|41.11|41.11|41.05|41.05|41.11|41.11|41.05|41.05|0
1629916340000|2021-08-25 18:32:20|41.09|41.09|41.14|41.14|41.14|41.14|41.09|41.09|0
1629916350000|2021-08-25 18:32:30|41.09|41.09|41.14|41.14|41.14|41.14|41.09|41.09|0
1629916360000|2021-08-25 18:32:40|41.19|41.19|41.19|41.19|41.19|41.19|41.19|41.19|0
1629916370000|2021-08-25 18:32:50|41.16|41.16|41.12|41.12|41.16|41.16|41.12|41.12|0
1629916380000|2021-08-25 18:33:00|41.04|41.04|41.04|41.04|41.04|41.04|41.04|41.04|0
1629916390000|2021-08-25 18:33:10|41.06|41.06|41.04|41.04|41.06|41.06|41.04|41.04|0
1629916400000|2021-08-25 18:33:20|41.08|41.08|41.06|41.06|41.08|41.08|41.06|41.06|0
1629916410000|2021-08-25 18:33:30|41.04|41.04|41.03|41.03|41.04|41.04|41.03|41.03|0
1629916420000|2021-08-25 18:33:40|40.96|40.96|40.96|40.96|40.96|40.96|40.96|40.96|0
1629916430000|2021-08-25 18:33:50|40.99|40.99|41.07|41.07|41.07|41.07|40.99|40.99|0
1629916440000|2021-08-25 18:34:00|41.06|41.06|41.06|41.06|41.06|41.06|41.06|41.06|0
1629916450000|2021-08-25 18:34:10|41.08|41.08|41.04|41.04|41.08|41.08|41.04|41.04|0
1629916460000|2021-08-25 18:34:20|41.1|41.1|41.19|41.19|41.19|41.19|41.1|41.1|0
1629916470000|2021-08-25 18:34:30|41.18|41.18|41.24|41.24|41.24|41.24|41.18|41.18|0
1629916480000|2021-08-25 18:34:40|41.27|41.27|41.35|41.35|41.35|41.35|41.27|41.27|0
1629916490000|2021-08-25 18:34:50|41.34|41.34|41.31|41.31|41.34|41.34|41.31|41.31|0
1629916500000|2021-08-25 18:35:00|41.35|41.35|41.35|41.35|41.35|41.35|41.35|41.35|0
1629916510000|2021-08-25 18:35:10|41.49|41.49|41.49|41.49|41.49|41.49|41.49|41.49|0
1629916520000|2021-08-25 18:35:20|41.5|41.5|41.52|41.52|41.52|41.52|41.5|41.5|0
1629916530000|2021-08-25 18:35:30|41.66|41.66|41.63|41.63|41.66|41.66|41.63|41.63|0
1629916540000|2021-08-25 18:35:40|41.69|41.69|41.69|41.69|41.69|41.69|41.69|41.69|0
1629916550000|2021-08-25 18:35:50|41.68|41.68|41.8|41.8|41.8|41.8|41.68|41.68|0
1629916560000|2021-08-25 18:36:00|41.81|41.81|41.78|41.78|41.81|41.81|41.78|41.78|0
1629916570000|2021-08-25 18:36:10|41.63|41.63|41.68|41.68|41.68|41.68|41.63|41.63|0
1629916580000|2021-08-25 18:36:20|41.67|41.67|41.59|41.59|41.67|41.67|41.59|41.59|0
1629916590000|2021-08-25 18:36:30|41.57|41.57|41.57|41.57|41.57|41.57|41.57|41.57|0
1629916600000|2021-08-25 18:36:40|41.59|41.59|41.59|41.59|41.59|41.59|41.59|41.59|0
1629916610000|2021-08-25 18:36:50|41.6|41.6|41.62|41.62|41.62|41.62|41.6|41.6|0
1629916620000|2021-08-25 18:37:00|41.63|41.63|41.63|41.63|41.63|41.63|41.63|41.63|0
1629916630000|2021-08-25 18:37:10|41.61|41.61|41.61|41.61|41.61|41.61|41.61|41.61|0
1629916640000|2021-08-25 18:37:20|41.55|41.55|41.59|41.59|41.59|41.59|41.55|41.55|0
1629916650000|2021-08-25 18:37:30|41.56|41.56|41.53|41.53|41.56|41.56|41.53|41.53|0
1629916660000|2021-08-25 18:37:40|41.55|41.55|41.52|41.52|41.55|41.55|41.52|41.52|0
1629916670000|2021-08-25 18:37:50|41.49|41.49|41.52|41.52|41.52|41.52|41.49|41.49|0
1629916680000|2021-08-25 18:38:00|41.56|41.56|41.57|41.57|41.57|41.57|41.56|41.56|0
1629916690000|2021-08-25 18:38:10|41.65|41.65|41.63|41.63|41.65|41.65|41.63|41.63|0
1629916700000|2021-08-25 18:38:20|41.69|41.69|41.72|41.72|41.72|41.72|41.69|41.69|0
1629916710000|2021-08-25 18:38:30|41.83|41.83|41.84|41.84|41.84|41.84|41.83|41.83|0
1629916720000|2021-08-25 18:38:40|41.88|41.88|41.8|41.8|41.88|41.88|41.8|41.8|0
1629916730000|2021-08-25 18:38:50|41.78|41.78|41.77|41.77|41.78|41.78|41.77|41.77|0
1629916740000|2021-08-25 18:39:00|41.75|41.75|41.73|41.73|41.75|41.75|41.73|41.73|0
1629916750000|2021-08-25 18:39:10|41.76|41.76|41.73|41.73|41.76|41.76|41.73|41.73|0
1629916760000|2021-08-25 18:39:20|41.7|41.7|41.71|41.71|41.71|41.71|41.7|41.7|0
1629916770000|2021-08-25 18:39:30|41.72|41.72|41.74|41.74|41.74|41.74|41.72|41.72|0
1629916780000|2021-08-25 18:39:40|41.78|41.78|41.77|41.77|41.78|41.78|41.77|41.77|0
1629916790000|2021-08-25 18:39:50|41.76|41.76|41.77|41.77|41.77|41.77|41.76|41.76|0
1629916800000|2021-08-25 18:40:00|41.78|41.78|41.74|41.74|41.78|41.78|41.74|41.74|0
1629916810000|2021-08-25 18:40:10|41.78|41.78|41.8|41.8|41.8|41.8|41.78|41.78|0
1629916820000|2021-08-25 18:40:20|41.9|41.9|41.93|41.93|41.93|41.93|41.9|41.9|0
1629916830000|2021-08-25 18:40:30|42.09|42.09|42.09|42.09|42.09|42.09|42.09|42.09|0
1629916840000|2021-08-25 18:40:40|42.07|42.07|42.04|42.04|42.07|42.07|42.04|42.04|0
1629916850000|2021-08-25 18:40:50|42.16|42.16|42.16|42.16|42.16|42.16|42.16|42.16|0
1629916860000|2021-08-25 18:41:00|42.14|42.14|42.14|42.14|42.14|42.14|42.14|42.14|0
1629916870000|2021-08-25 18:41:10|42.13|42.13|42.27|42.27|42.27|42.27|42.13|42.13|0
1629916880000|2021-08-25 18:41:20|42.24|42.24|42.26|42.26|42.26|42.26|42.24|42.24|0
1629916890000|2021-08-25 18:41:30|42.28|42.28|42.14|42.14|42.28|42.28|42.14|42.14|0
1629916900000|2021-08-25 18:41:40|42.13|42.13|42.12|42.12|42.13|42.13|42.12|42.12|0
1629916910000|2021-08-25 18:41:50|42.05|42.05|42.02|42.02|42.05|42.05|42.02|42.02|0
1629916920000|2021-08-25 18:42:00|41.99|41.99|41.99|41.99|41.99|41.99|41.99|41.99|0
1629916930000|2021-08-25 18:42:10|42.01|42.01|42.03|42.03|42.03|42.03|42.01|42.01|0
1629916940000|2021-08-25 18:42:20|42.06|42.06|42.06|42.06|42.06|42.06|42.06|42.06|0
1629916950000|2021-08-25 18:42:30|42.05|42.05|42.08|42.08|42.08|42.08|42.05|42.05|0
1629916960000|2021-08-25 18:42:40|42.06|42.06|42.08|42.08|42.08|42.08|42.06|42.06|0
1629916970000|2021-08-25 18:42:50|42.07|42.07|42.08|42.08|42.08|42.08|42.07|42.07|0
1629916980000|2021-08-25 18:43:00|42.07|42.07|42.08|42.08|42.08|42.08|42.07|42.07|0
1629916990000|2021-08-25 18:43:10|42.11|42.11|42.11|42.11|42.11|42.11|42.11|42.11|0
1629917000000|2021-08-25 18:43:20|42.12|42.12|42.16|42.16|42.16|42.16|42.12|42.12|0
1629917010000|2021-08-25 18:43:30|42.1|42.1|42.13|42.13|42.13|42.13|42.1|42.1|0
1629917020000|2021-08-25 18:43:40|42.14|42.14|42.13|42.13|42.14|42.14|42.13|42.13|0
1629917030000|2021-08-25 18:43:50|42.1|42.1|42.13|42.13|42.13|42.13|42.1|42.1|0
1629917040000|2021-08-25 18:44:00|42.12|42.12|42.12|42.12|42.12|42.12|42.12|42.12|0
1629917050000|2021-08-25 18:44:10|42.1|42.1|42.11|42.11|42.11|42.11|42.1|42.1|0
1629917060000|2021-08-25 18:44:20|42.15|42.15|42.25|42.25|42.25|42.25|42.15|42.15|0
1629917070000|2021-08-25 18:44:30|42.33|42.33|42.35|42.35|42.35|42.35|42.33|42.33|0
1629917080000|2021-08-25 18:44:40|42.41|42.41|42.44|42.44|42.44|42.44|42.41|42.41|0
1629917090000|2021-08-25 18:44:50|42.48|42.48|42.52|42.52|42.52|42.52|42.48|42.48|0
1629917100000|2021-08-25 18:45:00|42.51|42.51|42.5|42.5|42.51|42.51|42.5|42.5|0
1629917110000|2021-08-25 18:45:10|42.47|42.47|42.46|42.46|42.47|42.47|42.46|42.46|0
1629917120000|2021-08-25 18:45:20|42.48|42.48|42.48|42.48|42.48|42.48|42.48|42.48|0
1629917130000|2021-08-25 18:45:30|42.39|42.39|42.36|42.36|42.39|42.39|42.36|42.36|0
1629917140000|2021-08-25 18:45:40|42.35|42.35|42.35|42.35|42.35|42.35|42.35|42.35|0
1629917150000|2021-08-25 18:45:50|42.34|42.34|42.21|42.21|42.34|42.34|42.21|42.21|0
1629917160000|2021-08-25 18:46:00|42.28|42.28|42.25|42.25|42.28|42.28|42.25|42.25|0
1629917170000|2021-08-25 18:46:10|42.28|42.28|42.26|42.26|42.28|42.28|42.26|42.26|0
1629917180000|2021-08-25 18:46:20|42.11|42.11|42.08|42.08|42.11|42.11|42.08|42.08|0
1629917190000|2021-08-25 18:46:30|42.07|42.07|42.06|42.06|42.07|42.07|42.06|42.06|0
1629917200000|2021-08-25 18:46:40|42.12|42.12|42.12|42.12|42.12|42.12|42.12|42.12|0
1629917210000|2021-08-25 18:46:50|42.19|42.19|42.26|42.26|42.26|42.26|42.19|42.19|0
1629917220000|2021-08-25 18:47:00|42.32|42.32|42.32|42.32|42.32|42.32|42.32|42.32|0
1629917230000|2021-08-25 18:47:10|42.38|42.38|42.35|42.35|42.38|42.38|42.35|42.35|0
1629917240000|2021-08-25 18:47:20|42.34|42.34|42.34|42.34|42.34|42.34|42.34|42.34|0
1629917250000|2021-08-25 18:47:30|42.33|42.33|42.38|42.38|42.38|42.38|42.33|42.33|0
1629917260000|2021-08-25 18:47:40|42.43|42.43|42.43|42.43|42.43|42.43|42.43|42.43|0
1629917270000|2021-08-25 18:47:50|42.46|42.46|42.49|42.49|42.49|42.49|42.46|42.46|0
1629917280000|2021-08-25 18:48:00|42.51|42.51|42.45|42.45|42.51|42.51|42.45|42.45|0
1629917290000|2021-08-25 18:48:10|42.43|42.43|42.4|42.4|42.43|42.43|42.4|42.4|0
1629917300000|2021-08-25 18:48:20|42.36|42.36|42.36|42.36|42.36|42.36|42.36|42.36|0
1629917310000|2021-08-25 18:48:30|42.3|42.3|42.3|42.3|42.3|42.3|42.3|42.3|0
1629917320000|2021-08-25 18:48:40|42.29|42.29|42.37|42.37|42.37|42.37|42.29|42.29|0
1629917330000|2021-08-25 18:48:50|42.34|42.34|42.32|42.32|42.34|42.34|42.32|42.32|0
1629917340000|2021-08-25 18:49:00|42.37|42.37|42.34|42.34|42.37|42.37|42.34|42.34|0
1629917380000|2021-08-25 18:49:40|42.36|42.36|42.37|42.37|42.37|42.37|42.36|42.36|0
1629917390000|2021-08-25 18:49:50|42.36|42.36|42.37|42.37|42.37|42.37|42.36|42.36|0
1629917400000|2021-08-25 18:50:00|42.34|42.34|42.29|42.29|42.34|42.34|42.29|42.29|0
1629917410000|2021-08-25 18:50:10|42.31|42.31|42.31|42.31|42.31|42.31|42.31|42.31|0
1629917420000|2021-08-25 18:50:20|42.33|42.33|42.3|42.3|42.33|42.33|42.3|42.3|0
1629917440000|2021-08-25 18:50:40|42.29|42.29|42.29|42.29|42.29|42.29|42.29|42.29|0
1629917450000|2021-08-25 18:50:50|42.15|42.15|42.08|42.08|42.15|42.15|42.08|42.08|0
1629917460000|2021-08-25 18:51:00|42.09|42.09|42.06|42.06|42.09|42.09|42.06|42.06|0
1629917470000|2021-08-25 18:51:10|42.08|42.08|42.08|42.08|42.08|42.08|42.08|42.08|0
1629917480000|2021-08-25 18:51:20|41.91|41.91|41.83|41.83|41.91|41.91|41.83|41.83|0
1629917490000|2021-08-25 18:51:30|41.85|41.85|41.85|41.85|41.85|41.85|41.85|41.85|0
1629917500000|2021-08-25 18:51:40|41.86|41.86|41.84|41.84|41.86|41.86|41.84|41.84|0
1629917510000|2021-08-25 18:51:50|41.76|41.76|41.81|41.81|41.81|41.81|41.76|41.76|0
1629917520000|2021-08-25 18:52:00|41.82|41.82|41.82|41.82|41.82|41.82|41.82|41.82|0
1629917530000|2021-08-25 18:52:10|41.8|41.8|41.81|41.81|41.81|41.81|41.8|41.8|0
1629917540000|2021-08-25 18:52:20|41.8|41.8|41.81|41.81|41.81|41.81|41.8|41.8|0
1629917550000|2021-08-25 18:52:30|41.86|41.86|41.87|41.87|41.87|41.87|41.86|41.86|0
1629917560000|2021-08-25 18:52:40|41.91|41.91|41.91|41.91|41.91|41.91|41.91|41.91|0
1629917570000|2021-08-25 18:52:50|41.9|41.9|41.93|41.93|41.93|41.93|41.9|41.9|0
1629917580000|2021-08-25 18:53:00|41.9|41.9|41.9|41.9|41.9|41.9|41.9|41.9|0
1629917590000|2021-08-25 18:53:10|41.91|41.91|41.89|41.89|41.91|41.91|41.89|41.89|0
1629917600000|2021-08-25 18:53:20|41.79|41.79|41.78|41.78|41.79|41.79|41.78|41.78|0
1629917610000|2021-08-25 18:53:30|41.79|41.79|41.78|41.78|41.79|41.79|41.78|41.78|0
1629917620000|2021-08-25 18:53:40|41.74|41.74|41.76|41.76|41.76|41.76|41.74|41.74|0
1629917630000|2021-08-25 18:53:50|41.73|41.73|41.75|41.75|41.75|41.75|41.73|41.73|0
1629917640000|2021-08-25 18:54:00|41.77|41.77|41.79|41.79|41.79|41.79|41.77|41.77|0
1629917650000|2021-08-25 18:54:10|41.76|41.76|41.76|41.76|41.76|41.76|41.76|41.76|0
1629917660000|2021-08-25 18:54:20|41.74|41.74|41.74|41.74|41.74|41.74|41.74|41.74|0
1629917670000|2021-08-25 18:54:30|41.77|41.77|41.73|41.73|41.77|41.77|41.73|41.73|0
1629917690000|2021-08-25 18:54:50|41.71|41.71|41.76|41.76|41.76|41.76|41.71|41.71|0
1629917700000|2021-08-25 18:55:00|41.72|41.72|41.78|41.78|41.78|41.78|41.72|41.72|0
1629917710000|2021-08-25 18:55:10|41.76|41.76|41.71|41.71|41.76|41.76|41.71|41.71|0
1629917720000|2021-08-25 18:55:20|41.66|41.66|41.58|41.58|41.66|41.66|41.58|41.58|0
1629917730000|2021-08-25 18:55:30|41.6|41.6|41.57|41.57|41.6|41.6|41.57|41.57|0
1629917740000|2021-08-25 18:55:40|41.59|41.59|41.59|41.59|41.59|41.59|41.59|41.59|0
1629917750000|2021-08-25 18:55:50|41.57|41.57|41.64|41.64|41.64|41.64|41.57|41.57|0
1629917760000|2021-08-25 18:56:00|41.6|41.6|41.62|41.62|41.62|41.62|41.6|41.6|0
1629917770000|2021-08-25 18:56:10|41.6|41.6|41.58|41.58|41.6|41.6|41.58|41.58|0
1629917790000|2021-08-25 18:56:30|41.57|41.57|41.57|41.57|41.57|41.57|41.57|41.57|0
1629917800000|2021-08-25 18:56:40|41.56|41.56|41.58|41.58|41.58|41.58|41.56|41.56|0
1629917810000|2021-08-25 18:56:50|41.48|41.48|41.44|41.44|41.48|41.48|41.44|41.44|0
1629917820000|2021-08-25 18:57:00|41.48|41.48|41.5|41.5|41.5|41.5|41.48|41.48|0
1629917830000|2021-08-25 18:57:10|41.56|41.56|41.5|41.5|41.56|41.56|41.5|41.5|0
1629917840000|2021-08-25 18:57:20|41.53|41.53|41.57|41.57|41.57|41.57|41.53|41.53|0
1629917850000|2021-08-25 18:57:30|41.64|41.64|41.64|41.64|41.64|41.64|41.64|41.64|0
1629917860000|2021-08-25 18:57:40|41.66|41.66|41.68|41.68|41.68|41.68|41.66|41.66|0
1629917870000|2021-08-25 18:57:50|41.67|41.67|41.64|41.64|41.67|41.67|41.64|41.64|0
1629917880000|2021-08-25 18:58:00|41.65|41.65|41.62|41.62|41.65|41.65|41.62|41.62|0
1629917890000|2021-08-25 18:58:10|41.6|41.6|41.57|41.57|41.6|41.6|41.57|41.57|0
1629917900000|2021-08-25 18:58:20|41.63|41.63|41.63|41.63|41.63|41.63|41.63|41.63|0
1629917920000|2021-08-25 18:58:40|41.6|41.6|41.59|41.59|41.6|41.6|41.59|41.59|0
1629917930000|2021-08-25 18:58:50|41.6|41.6|41.6|41.6|41.6|41.6|41.6|41.6|0
1629917940000|2021-08-25 18:59:00|41.58|41.58|41.61|41.61|41.61|41.61|41.58|41.58|0
1629917950000|2021-08-25 18:59:10|41.58|41.58|41.59|41.59|41.59|41.59|41.58|41.58|0
1629917960000|2021-08-25 18:59:20|41.6|41.6|41.6|41.6|41.6|41.6|41.6|41.6|0
1629917970000|2021-08-25 18:59:30|41.57|41.57|41.55|41.55|41.57|41.57|41.55|41.55|0
1629917980000|2021-08-25 18:59:40|41.53|41.53|41.54|41.54|41.54|41.54|41.53|41.53|0
1629917990000|2021-08-25 18:59:50|41.53|41.53|41.54|41.54|41.54|41.54|41.53|41.53|0
1629918000000|2021-08-25 19:00:00|41.58|41.58|41.57|41.57|41.58|41.58|41.57|41.57|0
1629918010000|2021-08-25 19:00:10|41.55|41.55|41.59|41.59|41.59|41.59|41.55|41.55|0
1629918020000|2021-08-25 19:00:20|41.61|41.61|41.62|41.62|41.62|41.62|41.61|41.61|0
1629918030000|2021-08-25 19:00:30|41.64|41.64|41.59|41.59|41.64|41.64|41.59|41.59|0
1629918040000|2021-08-25 19:00:40|41.62|41.62|41.59|41.59|41.62|41.62|41.59|41.59|0
1629918050000|2021-08-25 19:00:50|41.56|41.56|41.59|41.59|41.59|41.59|41.56|41.56|0
1629918060000|2021-08-25 19:01:00|41.55|41.55|41.55|41.55|41.55|41.55|41.55|41.55|0
1629918080000|2021-08-25 19:01:20|41.53|41.53|41.55|41.55|41.55|41.55|41.53|41.53|0
1629918090000|2021-08-25 19:01:30|41.5|41.5|41.49|41.49|41.5|41.5|41.49|41.49|0
1629918100000|2021-08-25 19:01:40|41.47|41.47|41.47|41.47|41.47|41.47|41.47|41.47|0
1629918110000|2021-08-25 19:01:50|41.46|41.46|41.46|41.46|41.46|41.46|41.46|41.46|0
1629918120000|2021-08-25 19:02:00|41.48|41.48|41.48|41.48|41.48|41.48|41.48|41.48|0
1629918130000|2021-08-25 19:02:10|41.44|41.44|41.43|41.43|41.44|41.44|41.43|41.43|0
1629918140000|2021-08-25 19:02:20|41.47|41.47|41.43|41.43|41.47|41.47|41.43|41.43|0
1629918150000|2021-08-25 19:02:30|41.44|41.44|41.45|41.45|41.45|41.45|41.44|41.44|0
1629918160000|2021-08-25 19:02:40|41.44|41.44|41.5|41.5|41.5|41.5|41.44|41.44|0
1629918170000|2021-08-25 19:02:50|41.51|41.51|41.49|41.49|41.51|41.51|41.49|41.49|0
1629918180000|2021-08-25 19:03:00|41.51|41.51|41.5|41.5|41.51|41.51|41.5|41.5|0
1629918190000|2021-08-25 19:03:10|41.49|41.49|41.51|41.51|41.51|41.51|41.49|41.49|0
1629918200000|2021-08-25 19:03:20|41.47|41.47|41.51|41.51|41.51|41.51|41.47|41.47|0
1629918220000|2021-08-25 19:03:40|41.54|41.54|41.53|41.53|41.54|41.54|41.53|41.53|0
1629918230000|2021-08-25 19:03:50|41.56|41.56|41.53|41.53|41.56|41.56|41.53|41.53|0
1629918240000|2021-08-25 19:04:00|41.54|41.54|41.55|41.55|41.55|41.55|41.54|41.54|0
1629918250000|2021-08-25 19:04:10|41.59|41.59|41.59|41.59|41.59|41.59|41.59|41.59|0
1629918260000|2021-08-25 19:04:20|41.57|41.57|41.54|41.54|41.57|41.57|41.54|41.54|0
1629918270000|2021-08-25 19:04:30|41.56|41.56|41.56|41.56|41.56|41.56|41.56|41.56|0
1629918280000|2021-08-25 19:04:40|41.55|41.55|41.58|41.58|41.58|41.58|41.55|41.55|0
1629918290000|2021-08-25 19:04:50|41.64|41.64|41.7|41.7|41.7|41.7|41.64|41.64|0
1629918300000|2021-08-25 19:05:00|41.65|41.65|41.67|41.67|41.67|41.67|41.65|41.65|0
1629918310000|2021-08-25 19:05:10|41.64|41.64|41.61|41.61|41.64|41.64|41.61|41.61|0
1629918320000|2021-08-25 19:05:20|41.66|41.66|41.62|41.62|41.66|41.66|41.62|41.62|0
1629918330000|2021-08-25 19:05:30|41.59|41.59|41.57|41.57|41.59|41.59|41.57|41.57|0
1629918340000|2021-08-25 19:05:40|41.56|41.56|41.56|41.56|41.56|41.56|41.56|41.56|0
1629918350000|2021-08-25 19:05:50|41.58|41.58|41.54|41.54|41.58|41.58|41.54|41.54|0
1629918360000|2021-08-25 19:06:00|41.5|41.5|41.54|41.54|41.54|41.54|41.5|41.5|0
1629918370000|2021-08-25 19:06:10|41.48|41.48|41.53|41.53|41.53|41.53|41.48|41.48|0
1629918380000|2021-08-25 19:06:20|41.49|41.49|41.49|41.49|41.49|41.49|41.49|41.49|0
1629918390000|2021-08-25 19:06:30|41.53|41.53|41.48|41.48|41.53|41.53|41.48|41.48|0
1629918400000|2021-08-25 19:06:40|41.5|41.5|41.5|41.5|41.5|41.5|41.5|41.5|0
1629918410000|2021-08-25 19:06:50|41.52|41.52|41.52|41.52|41.52|41.52|41.52|41.52|0
1629918420000|2021-08-25 19:07:00|41.55|41.55|41.54|41.54|41.55|41.55|41.54|41.54|0
1629918430000|2021-08-25 19:07:10|41.53|41.53|41.57|41.57|41.57|41.57|41.53|41.53|0
1629918440000|2021-08-25 19:07:20|41.53|41.53|41.57|41.57|41.57|41.57|41.53|41.53|0
1629918450000|2021-08-25 19:07:30|41.54|41.54|41.55|41.55|41.55|41.55|41.54|41.54|0
1629918460000|2021-08-25 19:07:40|41.6|41.6|41.58|41.58|41.6|41.6|41.58|41.58|0
1629918470000|2021-08-25 19:07:50|41.6|41.6|41.6|41.6|41.6|41.6|41.6|41.6|0
1629918480000|2021-08-25 19:08:00|41.62|41.62|41.61|41.61|41.62|41.62|41.61|41.61|0
1629918490000|2021-08-25 19:08:10|41.62|41.62|41.63|41.63|41.63|41.63|41.62|41.62|0
1629918500000|2021-08-25 19:08:20|41.64|41.64|41.64|41.64|41.64|41.64|41.64|41.64|0
1629918510000|2021-08-25 19:08:30|41.59|41.59|41.59|41.59|41.59|41.59|41.59|41.59|0
1629918520000|2021-08-25 19:08:40|41.62|41.62|41.62|41.62|41.62|41.62|41.62|41.62|0
1629918530000|2021-08-25 19:08:50|41.61|41.61|41.6|41.6|41.61|41.61|41.6|41.6|0
1629918540000|2021-08-25 19:09:00|41.59|41.59|41.58|41.58|41.59|41.59|41.58|41.58|0
1629918550000|2021-08-25 19:09:10|41.47|41.47|41.46|41.46|41.47|41.47|41.46|41.46|0
1629918560000|2021-08-25 19:09:20|41.44|41.44|41.3|41.3|41.44|41.44|41.3|41.3|0
1629918570000|2021-08-25 19:09:30|41.26|41.26|41.28|41.28|41.28|41.28|41.26|41.26|0
1629918580000|2021-08-25 19:09:40|41.26|41.26|41.26|41.26|41.26|41.26|41.26|41.26|0
1629918590000|2021-08-25 19:09:50|41.3|41.3|41.27|41.27|41.3|41.3|41.27|41.27|0
1629918600000|2021-08-25 19:10:00|41.29|41.29|41.3|41.3|41.3|41.3|41.29|41.29|0
1629918620000|2021-08-25 19:10:20|41.18|41.18|41.2|41.2|41.2|41.2|41.18|41.18|0
1629918630000|2021-08-25 19:10:30|41.06|41.06|41.06|41.06|41.06|41.06|41.06|41.06|0
1629918640000|2021-08-25 19:10:40|41.09|41.09|41.13|41.13|41.13|41.13|41.09|41.09|0
1629918650000|2021-08-25 19:10:50|41.12|41.12|41.13|41.13|41.13|41.13|41.12|41.12|0
1629918660000|2021-08-25 19:11:00|41.14|41.14|41.13|41.13|41.14|41.14|41.13|41.13|0
1629918670000|2021-08-25 19:11:10|41.15|41.15|41.11|41.11|41.15|41.15|41.11|41.11|0
1629918680000|2021-08-25 19:11:20|41.17|41.17|41.25|41.25|41.25|41.25|41.17|41.17|0
1629918690000|2021-08-25 19:11:30|41.16|41.16|41.22|41.22|41.22|41.22|41.16|41.16|0
1629918700000|2021-08-25 19:11:40|41.27|41.27|41.31|41.31|41.31|41.31|41.27|41.27|0
1629918710000|2021-08-25 19:11:50|41.33|41.33|41.4|41.4|41.4|41.4|41.33|41.33|0
1629918720000|2021-08-25 19:12:00|41.33|41.33|41.33|41.33|41.33|41.33|41.33|41.33|0
1629918730000|2021-08-25 19:12:10|41.28|41.28|41.32|41.32|41.32|41.32|41.28|41.28|0
1629918740000|2021-08-25 19:12:20|41.33|41.33|41.36|41.36|41.36|41.36|41.33|41.33|0
1629918750000|2021-08-25 19:12:30|41.35|41.35|41.35|41.35|41.35|41.35|41.35|41.35|0
1629918760000|2021-08-25 19:12:40|41.3|41.3|41.33|41.33|41.33|41.33|41.3|41.3|0
1629918770000|2021-08-25 19:12:50|41.3|41.3|41.32|41.32|41.32|41.32|41.3|41.3|0
1629918780000|2021-08-25 19:13:00|41.3|41.3|41.33|41.33|41.33|41.33|41.3|41.3|0
1629918790000|2021-08-25 19:13:10|41.3|41.3|41.31|41.31|41.31|41.31|41.3|41.3|0
1629918800000|2021-08-25 19:13:20|41.3|41.3|41.27|41.27|41.3|41.3|41.27|41.27|0
1629918810000|2021-08-25 19:13:30|41.17|41.17|41.16|41.16|41.17|41.17|41.16|41.16|0
1629918820000|2021-08-25 19:13:40|41.2|41.2|41.2|41.2|41.2|41.2|41.2|41.2|0
1629918830000|2021-08-25 19:13:50|41.22|41.22|41.22|41.22|41.22|41.22|41.22|41.22|0
1629918840000|2021-08-25 19:14:00|41.24|41.24|41.24|41.24|41.24|41.24|41.24|41.24|0
1629918860000|2021-08-25 19:14:20|41.28|41.28|41.28|41.28|41.28|41.28|41.28|41.28|0
1629918870000|2021-08-25 19:14:30|41.25|41.25|41.25|41.25|41.25|41.25|41.25|41.25|0
1629918880000|2021-08-25 19:14:40|41.28|41.28|41.28|41.28|41.28|41.28|41.28|41.28|0
1629918890000|2021-08-25 19:14:50|41.25|41.25|41.31|41.31|41.31|41.31|41.25|41.25|0
1629918900000|2021-08-25 19:15:00|41.25|41.25|41.24|41.24|41.25|41.25|41.24|41.24|0
1629918910000|2021-08-25 19:15:10|41.23|41.23|41.24|41.24|41.24|41.24|41.23|41.23|0
1629918920000|2021-08-25 19:15:20|41.32|41.32|41.32|41.32|41.32|41.32|41.32|41.32|0
1629918930000|2021-08-25 19:15:30|41.28|41.28|41.28|41.28|41.28|41.28|41.28|41.28|0
1629918940000|2021-08-25 19:15:40|41.25|41.25|41.25|41.25|41.25|41.25|41.25|41.25|0
1629918950000|2021-08-25 19:15:50|41.28|41.28|41.28|41.28|41.28|41.28|41.28|41.28|0
1629918960000|2021-08-25 19:16:00|41.25|41.25|41.24|41.24|41.25|41.25|41.24|41.24|0
1629918970000|2021-08-25 19:16:10|41.28|41.28|41.28|41.28|41.28|41.28|41.28|41.28|0
1629919000000|2021-08-25 19:16:40|41.27|41.27|41.28|41.28|41.28|41.28|41.27|41.27|0
1629919010000|2021-08-25 19:16:50|41.33|41.33|41.31|41.31|41.33|41.33|41.31|41.31|0
1629919020000|2021-08-25 19:17:00|41.32|41.32|41.32|41.32|41.32|41.32|41.32|41.32|0
1629919030000|2021-08-25 19:17:10|41.34|41.34|41.32|41.32|41.34|41.34|41.32|41.32|0
1629919040000|2021-08-25 19:17:20|41.34|41.34|41.31|41.31|41.34|41.34|41.31|41.31|0
1629919050000|2021-08-25 19:17:30|41.22|41.22|41.2|41.2|41.22|41.22|41.2|41.2|0
1629919060000|2021-08-25 19:17:40|41.23|41.23|41.18|41.18|41.23|41.23|41.18|41.18|0
1629919070000|2021-08-25 19:17:50|41.2|41.2|41.2|41.2|41.2|41.2|41.2|41.2|0
1629919080000|2021-08-25 19:18:00|41.19|41.19|41.16|41.16|41.19|41.19|41.16|41.16|0
1629919090000|2021-08-25 19:18:10|41.23|41.23|41.19|41.19|41.23|41.23|41.19|41.19|0
1629919100000|2021-08-25 19:18:20|41.17|41.17|41.17|41.17|41.17|41.17|41.17|41.17|0
1629919110000|2021-08-25 19:18:30|41.12|41.12|41.14|41.14|41.14|41.14|41.12|41.12|0
1629919120000|2021-08-25 19:18:40|41.17|41.17|41.17|41.17|41.17|41.17|41.17|41.17|0
1629919130000|2021-08-25 19:18:50|41.18|41.18|41.16|41.16|41.18|41.18|41.16|41.16|0
1629919150000|2021-08-25 19:19:10|41.17|41.17|41.2|41.2|41.2|41.2|41.17|41.17|0
1629919160000|2021-08-25 19:19:20|41.12|41.12|41.13|41.13|41.13|41.13|41.12|41.12|0
1629919170000|2021-08-25 19:19:30|41.08|41.08|41.12|41.12|41.12|41.12|41.08|41.08|0
1629919180000|2021-08-25 19:19:40|41.06|41.06|41.09|41.09|41.09|41.09|41.06|41.06|0
1629919190000|2021-08-25 19:19:50|41.1|41.1|41.1|41.1|41.1|41.1|41.1|41.1|0
1629919200000|2021-08-25 19:20:00|41.13|41.13|41.12|41.12|41.13|41.13|41.12|41.12|0
1629919210000|2021-08-25 19:20:10|41.07|41.07|41.07|41.07|41.07|41.07|41.07|41.07|0
1629919240000|2021-08-25 19:20:40|41.11|41.11|41.07|41.07|41.11|41.11|41.07|41.07|0
1629919260000|2021-08-25 19:21:00|41.11|41.11|41.07|41.07|41.11|41.11|41.07|41.07|0
1629919280000|2021-08-25 19:21:20|41.08|41.08|41.08|41.08|41.08|41.08|41.08|41.08|0
1629919290000|2021-08-25 19:21:30|41.09|41.09|41.06|41.06|41.09|41.09|41.06|41.06|0
1629919310000|2021-08-25 19:21:50|40.99|40.99|40.95|40.95|40.99|40.99|40.95|40.95|0
1629919320000|2021-08-25 19:22:00|40.83|40.83|40.85|40.85|40.85|40.85|40.83|40.83|0
1629919330000|2021-08-25 19:22:10|40.9|40.9|40.97|40.97|40.97|40.97|40.9|40.9|0
1629919350000|2021-08-25 19:22:30|41|41|40.99|40.99|41|41|40.99|40.99|0
1629919360000|2021-08-25 19:22:40|40.96|40.96|40.97|40.97|40.97|40.97|40.96|40.96|0
1629919370000|2021-08-25 19:22:50|40.95|40.95|40.97|40.97|40.97|40.97|40.95|40.95|0
1629919380000|2021-08-25 19:23:00|41|41|41|41|41|41|41|41|0
1629919390000|2021-08-25 19:23:10|40.97|40.97|40.97|40.97|40.97|40.97|40.97|40.97|0
1629919400000|2021-08-25 19:23:20|41.03|41.03|41.02|41.02|41.03|41.03|41.02|41.02|0
1629919410000|2021-08-25 19:23:30|41.03|41.03|41.03|41.03|41.03|41.03|41.03|41.03|0
1629919420000|2021-08-25 19:23:40|41.01|41.01|40.97|40.97|41.01|41.01|40.97|40.97|0
1629919430000|2021-08-25 19:23:50|41.02|41.02|41.01|41.01|41.02|41.02|41.01|41.01|0
1629919440000|2021-08-25 19:24:00|41|41|41.03|41.03|41.03|41.03|41|41|0
1629919450000|2021-08-25 19:24:10|41.04|41.04|41.04|41.04|41.04|41.04|41.04|41.04|0
1629919460000|2021-08-25 19:24:20|41.02|41.02|41|41|41.02|41.02|41|41|0
1629919470000|2021-08-25 19:24:30|41.02|41.02|41.02|41.02|41.02|41.02|41.02|41.02|0
1629919480000|2021-08-25 19:24:40|41.03|41.03|41.06|41.06|41.06|41.06|41.03|41.03|0
1629919490000|2021-08-25 19:24:50|41.04|41.04|41.06|41.06|41.06|41.06|41.04|41.04|0
1629919500000|2021-08-25 19:25:00|41.04|41.04|41.04|41.04|41.04|41.04|41.04|41.04|0
1629919510000|2021-08-25 19:25:10|41.02|41.02|41.02|41.02|41.02|41.02|41.02|41.02|0
1629919520000|2021-08-25 19:25:20|41.03|41.03|41.03|41.03|41.03|41.03|41.03|41.03|0
1629919530000|2021-08-25 19:25:30|41.07|41.07|41.06|41.06|41.07|41.07|41.06|41.06|0
1629919540000|2021-08-25 19:25:40|41.07|41.07|41.03|41.03|41.07|41.07|41.03|41.03|0
1629919560000|2021-08-25 19:26:00|41.1|41.1|41.1|41.1|41.1|41.1|41.1|41.1|0
1629919570000|2021-08-25 19:26:10|41.07|41.07|41.03|41.03|41.07|41.07|41.03|41.03|0
1629919580000|2021-08-25 19:26:20|41.06|41.06|41.06|41.06|41.06|41.06|41.06|41.06|0
1629919590000|2021-08-25 19:26:30|41.05|41.05|41.03|41.03|41.05|41.05|41.03|41.03|0
1629919600000|2021-08-25 19:26:40|41.08|41.08|41.04|41.04|41.08|41.08|41.04|41.04|0
1629919610000|2021-08-25 19:26:50|41.09|41.09|41.06|41.06|41.09|41.09|41.06|41.06|0
1629919620000|2021-08-25 19:27:00|41.04|41.04|41.04|41.04|41.04|41.04|41.04|41.04|0
1629919630000|2021-08-25 19:27:10|41.07|41.07|41.05|41.05|41.07|41.07|41.05|41.05|0
1629919640000|2021-08-25 19:27:20|41.07|41.07|41.09|41.09|41.09|41.09|41.07|41.07|0
1629919650000|2021-08-25 19:27:30|41.1|41.1|41.1|41.1|41.1|41.1|41.1|41.1|0
1629919660000|2021-08-25 19:27:40|41.09|41.09|41.08|41.08|41.09|41.09|41.08|41.08|0
1629919670000|2021-08-25 19:27:50|41.07|41.07|41.07|41.07|41.07|41.07|41.07|41.07|0
1629919680000|2021-08-25 19:28:00|41.1|41.1|41.08|41.08|41.1|41.1|41.08|41.08|0
1629919690000|2021-08-25 19:28:10|41.05|41.05|41.06|41.06|41.06|41.06|41.05|41.05|0
1629919700000|2021-08-25 19:28:20|41.07|41.07|41.05|41.05|41.07|41.07|41.05|41.05|0
1629919720000|2021-08-25 19:28:40|41.04|41.04|41.1|41.1|41.1|41.1|41.04|41.04|0
1629919730000|2021-08-25 19:28:50|41|41|41|41|41|41|41|41|0
1629919740000|2021-08-25 19:29:00|40.97|40.97|41|41|41|41|40.97|40.97|0
1629919750000|2021-08-25 19:29:10|41.03|41.03|41.04|41.04|41.04|41.04|41.03|41.03|0
1629919760000|2021-08-25 19:29:20|41.06|41.06|41.05|41.05|41.06|41.06|41.05|41.05|0
1629919770000|2021-08-25 19:29:30|41.04|41.04|41.04|41.04|41.04|41.04|41.04|41.04|0
1629919780000|2021-08-25 19:29:40|41.07|41.07|41.07|41.07|41.07|41.07|41.07|41.07|0
1629919790000|2021-08-25 19:29:50|41.09|41.09|41.12|41.12|41.12|41.12|41.09|41.09|0
1629919800000|2021-08-25 19:30:00|41.1|41.1|41.12|41.12|41.12|41.12|41.1|41.1|0
1629919810000|2021-08-25 19:30:10|41.14|41.14|41.14|41.14|41.14|41.14|41.14|41.14|0
1629919820000|2021-08-25 19:30:20|41.18|41.18|41.04|41.04|41.18|41.18|41.04|41.04|0
1629919830000|2021-08-25 19:30:30|41.06|41.06|41.04|41.04|41.06|41.06|41.04|41.04|0
1629919850000|2021-08-25 19:30:50|41.01|41.01|41.01|41.01|41.01|41.01|41.01|41.01|0
1629919860000|2021-08-25 19:31:00|41.03|41.03|41.03|41.03|41.03|41.03|41.03|41.03|0
1629919870000|2021-08-25 19:31:10|41|41|40.94|40.94|41|41|40.94|40.94|0
1629919880000|2021-08-25 19:31:20|40.95|40.95|40.95|40.95|40.95|40.95|40.95|40.95|0
1629919890000|2021-08-25 19:31:30|40.91|40.91|40.87|40.87|40.91|40.91|40.87|40.87|0
1629919900000|2021-08-25 19:31:40|40.89|40.89|40.87|40.87|40.89|40.89|40.87|40.87|0
1629919910000|2021-08-25 19:31:50|40.89|40.89|40.89|40.89|40.89|40.89|40.89|40.89|0
1629919920000|2021-08-25 19:32:00|40.91|40.91|40.91|40.91|40.91|40.91|40.91|40.91|0
1629919930000|2021-08-25 19:32:10|40.88|40.88|40.91|40.91|40.91|40.91|40.88|40.88|0
1629919940000|2021-08-25 19:32:20|40.88|40.88|40.91|40.91|40.91|40.91|40.88|40.88|0
1629919950000|2021-08-25 19:32:30|40.78|40.78|40.76|40.76|40.78|40.78|40.76|40.76|0
1629919960000|2021-08-25 19:32:40|40.71|40.71|40.72|40.72|40.72|40.72|40.71|40.71|0
1629919970000|2021-08-25 19:32:50|40.67|40.67|40.67|40.67|40.67|40.67|40.67|40.67|0
1629919980000|2021-08-25 19:33:00|40.6|40.6|40.53|40.53|40.6|40.6|40.53|40.53|0
1629919990000|2021-08-25 19:33:10|40.49|40.49|40.49|40.49|40.49|40.49|40.49|40.49|0
1629920000000|2021-08-25 19:33:20|40.55|40.55|40.59|40.59|40.59|40.59|40.55|40.55|0
1629920010000|2021-08-25 19:33:30|40.61|40.61|40.64|40.64|40.64|40.64|40.61|40.61|0
1629920020000|2021-08-25 19:33:40|40.62|40.62|40.62|40.62|40.62|40.62|40.62|40.62|0
1629920030000|2021-08-25 19:33:50|40.63|40.63|40.61|40.61|40.63|40.63|40.61|40.61|0
1629920040000|2021-08-25 19:34:00|40.62|40.62|40.63|40.63|40.63|40.63|40.62|40.62|0
1629920060000|2021-08-25 19:34:20|40.56|40.56|40.58|40.58|40.58|40.58|40.56|40.56|0
1629920080000|2021-08-25 19:34:40|40.63|40.63|40.63|40.63|40.63|40.63|40.63|40.63|0
1629920090000|2021-08-25 19:34:50|40.58|40.58|40.54|40.54|40.58|40.58|40.54|40.54|0
1629920100000|2021-08-25 19:35:00|40.51|40.51|40.54|40.54|40.54|40.54|40.51|40.51|0
1629920110000|2021-08-25 19:35:10|40.57|40.57|40.57|40.57|40.57|40.57|40.57|40.57|0
1629920120000|2021-08-25 19:35:20|40.55|40.55|40.54|40.54|40.55|40.55|40.54|40.54|0
1629920130000|2021-08-25 19:35:30|40.57|40.57|40.61|40.61|40.61|40.61|40.57|40.57|0
1629920140000|2021-08-25 19:35:40|40.57|40.57|40.61|40.61|40.61|40.61|40.57|40.57|0
1629920150000|2021-08-25 19:35:50|40.56|40.56|40.53|40.53|40.56|40.56|40.53|40.53|0
1629920160000|2021-08-25 19:36:00|40.54|40.54|40.53|40.53|40.54|40.54|40.53|40.53|0
1629920180000|2021-08-25 19:36:20|40.5|40.5|40.46|40.46|40.5|40.5|40.46|40.46|0
1629920190000|2021-08-25 19:36:30|40.45|40.45|40.43|40.43|40.45|40.45|40.43|40.43|0
1629920200000|2021-08-25 19:36:40|40.49|40.49|40.47|40.47|40.49|40.49|40.47|40.47|0
1629920210000|2021-08-25 19:36:50|40.45|40.45|40.49|40.49|40.49|40.49|40.45|40.45|0
1629920220000|2021-08-25 19:37:00|40.48|40.48|40.48|40.48|40.48|40.48|40.48|40.48|0
1629920230000|2021-08-25 19:37:10|40.45|40.45|40.47|40.47|40.47|40.47|40.45|40.45|0
1629920240000|2021-08-25 19:37:20|40.45|40.45|40.46|40.46|40.46|40.46|40.45|40.45|0
1629920260000|2021-08-25 19:37:40|40.48|40.48|40.48|40.48|40.48|40.48|40.48|40.48|0
1629920270000|2021-08-25 19:37:50|40.47|40.47|40.45|40.45|40.47|40.47|40.45|40.45|0
1629920290000|2021-08-25 19:38:10|40.43|40.43|40.42|40.42|40.43|40.43|40.42|40.42|0
1629920300000|2021-08-25 19:38:20|40.44|40.44|40.44|40.44|40.44|40.44|40.44|40.44|0
1629920310000|2021-08-25 19:38:30|40.43|40.43|40.45|40.45|40.45|40.45|40.43|40.43|0
1629920320000|2021-08-25 19:38:40|40.46|40.46|40.5|40.5|40.5|40.5|40.46|40.46|0
1629920330000|2021-08-25 19:38:50|40.49|40.49|40.5|40.5|40.5|40.5|40.49|40.49|0
1629920340000|2021-08-25 19:39:00|40.53|40.53|40.59|40.59|40.59|40.59|40.53|40.53|0
1629920350000|2021-08-25 19:39:10|40.56|40.56|40.56|40.56|40.56|40.56|40.56|40.56|0
1629920360000|2021-08-25 19:39:20|40.58|40.58|40.61|40.61|40.61|40.61|40.58|40.58|0
1629920370000|2021-08-25 19:39:30|40.58|40.58|40.6|40.6|40.6|40.6|40.58|40.58|0
1629920380000|2021-08-25 19:39:40|40.61|40.61|40.62|40.62|40.62|40.62|40.61|40.61|0
1629920390000|2021-08-25 19:39:50|40.6|40.6|40.59|40.59|40.6|40.6|40.59|40.59|0
1629920400000|2021-08-25 19:40:00|40.58|40.58|40.56|40.56|40.58|40.58|40.56|40.56|0
1629920410000|2021-08-25 19:40:10|40.58|40.58|40.57|40.57|40.58|40.58|40.57|40.57|0
1629920420000|2021-08-25 19:40:20|40.62|40.62|40.66|40.66|40.66|40.66|40.62|40.62|0
1629920430000|2021-08-25 19:40:30|40.67|40.67|40.67|40.67|40.67|40.67|40.67|40.67|0
1629920440000|2021-08-25 19:40:40|40.63|40.63|40.63|40.63|40.63|40.63|40.63|40.63|0
1629920450000|2021-08-25 19:40:50|40.68|40.68|40.68|40.68|40.68|40.68|40.68|40.68|0
1629920460000|2021-08-25 19:41:00|40.58|40.58|40.61|40.61|40.61|40.61|40.58|40.58|0
1629920470000|2021-08-25 19:41:10|40.6|40.6|40.61|40.61|40.61|40.61|40.6|40.6|0
1629920480000|2021-08-25 19:41:20|40.58|40.58|40.58|40.58|40.58|40.58|40.58|40.58|0
1629920490000|2021-08-25 19:41:30|40.53|40.53|40.53|40.53|40.53|40.53|40.53|40.53|0
1629920500000|2021-08-25 19:41:40|40.56|40.56|40.41|40.41|40.56|40.56|40.41|40.41|0
1629920510000|2021-08-25 19:41:50|40.44|40.44|40.42|40.42|40.44|40.44|40.42|40.42|0
1629920520000|2021-08-25 19:42:00|40.49|40.49|40.47|40.47|40.49|40.49|40.47|40.47|0
1629920530000|2021-08-25 19:42:10|40.5|40.5|40.51|40.51|40.51|40.51|40.5|40.5|0
1629920540000|2021-08-25 19:42:20|40.5|40.5|40.51|40.51|40.51|40.51|40.5|40.5|0
1629920550000|2021-08-25 19:42:30|40.52|40.52|40.52|40.52|40.52|40.52|40.52|40.52|0
1629920560000|2021-08-25 19:42:40|40.56|40.56|40.56|40.56|40.56|40.56|40.56|40.56|0
1629920570000|2021-08-25 19:42:50|40.57|40.57|40.57|40.57|40.57|40.57|40.57|40.57|0
1629920580000|2021-08-25 19:43:00|40.61|40.61|40.69|40.69|40.69|40.69|40.61|40.61|0
1629920590000|2021-08-25 19:43:10|40.73|40.73|40.73|40.73|40.73|40.73|40.73|40.73|0
1629920600000|2021-08-25 19:43:20|40.7|40.7|40.76|40.76|40.76|40.76|40.7|40.7|0
1629920610000|2021-08-25 19:43:30|40.67|40.67|40.72|40.72|40.72|40.72|40.67|40.67|0
1629920620000|2021-08-25 19:43:40|40.76|40.76|40.71|40.71|40.76|40.76|40.71|40.71|0
1629920630000|2021-08-25 19:43:50|40.74|40.74|40.74|40.74|40.74|40.74|40.74|40.74|0
1629920640000|2021-08-25 19:44:00|40.76|40.76|40.76|40.76|40.76|40.76|40.76|40.76|0
1629920650000|2021-08-25 19:44:10|40.74|40.74|40.76|40.76|40.76|40.76|40.74|40.74|0
1629920660000|2021-08-25 19:44:20|40.77|40.77|40.77|40.77|40.77|40.77|40.77|40.77|0
1629920670000|2021-08-25 19:44:30|40.73|40.73|40.66|40.66|40.73|40.73|40.66|40.66|0
1629920690000|2021-08-25 19:44:50|40.67|40.67|40.67|40.67|40.67|40.67|40.67|40.67|0
1629920700000|2021-08-25 19:45:00|40.69|40.69|40.7|40.7|40.7|40.7|40.69|40.69|0
1629920720000|2021-08-25 19:45:20|40.68|40.68|40.71|40.71|40.71|40.71|40.68|40.68|0
1629920730000|2021-08-25 19:45:30|40.74|40.74|40.74|40.74|40.74|40.74|40.74|40.74|0
1629920740000|2021-08-25 19:45:40|40.76|40.76|40.76|40.76|40.76|40.76|40.76|40.76|0
1629920760000|2021-08-25 19:46:00|40.75|40.75|40.77|40.77|40.77|40.77|40.75|40.75|0
1629920770000|2021-08-25 19:46:10|40.78|40.78|40.78|40.78|40.78|40.78|40.78|40.78|0
1629920780000|2021-08-25 19:46:20|40.81|40.81|40.74|40.74|40.81|40.81|40.74|40.74|0
1629920790000|2021-08-25 19:46:30|40.73|40.73|40.72|40.72|40.73|40.73|40.72|40.72|0
1629920800000|2021-08-25 19:46:40|40.69|40.69|40.66|40.66|40.69|40.69|40.66|40.66|0
1629920810000|2021-08-25 19:46:50|40.69|40.69|40.66|40.66|40.69|40.69|40.66|40.66|0
1629920820000|2021-08-25 19:47:00|40.72|40.72|40.69|40.69|40.72|40.72|40.69|40.69|0
1629920830000|2021-08-25 19:47:10|40.67|40.67|40.67|40.67|40.67|40.67|40.67|40.67|0
1629920840000|2021-08-25 19:47:20|40.71|40.71|40.74|40.74|40.74|40.74|40.71|40.71|0
1629920850000|2021-08-25 19:47:30|40.76|40.76|40.76|40.76|40.76|40.76|40.76|40.76|0
1629920860000|2021-08-25 19:47:40|40.66|40.66|40.69|40.69|40.69|40.69|40.66|40.66|0
1629920870000|2021-08-25 19:47:50|40.77|40.77|40.77|40.77|40.77|40.77|40.77|40.77|0
1629920880000|2021-08-25 19:48:00|40.79|40.79|40.79|40.79|40.79|40.79|40.79|40.79|0
1629920890000|2021-08-25 19:48:10|40.78|40.78|40.8|40.8|40.8|40.8|40.78|40.78|0
1629920900000|2021-08-25 19:48:20|40.78|40.78|40.8|40.8|40.8|40.8|40.78|40.78|0
1629920910000|2021-08-25 19:48:30|40.81|40.81|40.82|40.82|40.82|40.82|40.81|40.81|0
1629920920000|2021-08-25 19:48:40|40.78|40.78|40.8|40.8|40.8|40.8|40.78|40.78|0
1629920930000|2021-08-25 19:48:50|40.78|40.78|40.81|40.81|40.81|40.81|40.78|40.78|0
1629920940000|2021-08-25 19:49:00|40.84|40.84|40.78|40.78|40.84|40.84|40.78|40.78|0
1629920950000|2021-08-25 19:49:10|40.81|40.81|40.81|40.81|40.81|40.81|40.81|40.81|0
1629920960000|2021-08-25 19:49:20|40.8|40.8|40.8|40.8|40.8|40.8|40.8|40.8|0
1629920970000|2021-08-25 19:49:30|40.81|40.81|40.81|40.81|40.81|40.81|40.81|40.81|0
1629920980000|2021-08-25 19:49:40|40.8|40.8|40.8|40.8|40.8|40.8|40.8|40.8|0
1629920990000|2021-08-25 19:49:50|40.79|40.79|40.77|40.77|40.79|40.79|40.77|40.77|0
1629921000000|2021-08-25 19:50:00|40.75|40.75|40.76|40.76|40.76|40.76|40.75|40.75|0
1629921010000|2021-08-25 19:50:10|40.7|40.7|40.71|40.71|40.71|40.71|40.7|40.7|0
1629921020000|2021-08-25 19:50:20|40.68|40.68|40.69|40.69|40.69|40.69|40.68|40.68|0
1629921030000|2021-08-25 19:50:30|40.73|40.73|40.73|40.73|40.73|40.73|40.73|40.73|0
1629921040000|2021-08-25 19:50:40|40.76|40.76|40.73|40.73|40.76|40.76|40.73|40.73|0
1629921050000|2021-08-25 19:50:50|40.76|40.76|40.78|40.78|40.78|40.78|40.76|40.76|0
1629921060000|2021-08-25 19:51:00|40.77|40.77|40.77|40.77|40.77|40.77|40.77|40.77|0
1629921070000|2021-08-25 19:51:10|40.79|40.79|40.81|40.81|40.81|40.81|40.79|40.79|0
1629921080000|2021-08-25 19:51:20|40.82|40.82|40.82|40.82|40.82|40.82|40.82|40.82|0
1629921090000|2021-08-25 19:51:30|40.77|40.77|40.76|40.76|40.77|40.77|40.76|40.76|0
1629921100000|2021-08-25 19:51:40|40.81|40.81|40.79|40.79|40.81|40.81|40.79|40.79|0
1629921110000|2021-08-25 19:51:50|40.78|40.78|40.76|40.76|40.78|40.78|40.76|40.76|0
1629921120000|2021-08-25 19:52:00|40.78|40.78|40.78|40.78|40.78|40.78|40.78|40.78|0
1629921130000|2021-08-25 19:52:10|40.74|40.74|40.74|40.74|40.74|40.74|40.74|40.74|0
1629921140000|2021-08-25 19:52:20|40.77|40.77|40.77|40.77|40.77|40.77|40.77|40.77|0
1629921150000|2021-08-25 19:52:30|40.75|40.75|40.75|40.75|40.75|40.75|40.75|40.75|0
1629921160000|2021-08-25 19:52:40|40.77|40.77|40.77|40.77|40.77|40.77|40.77|40.77|0
1629921170000|2021-08-25 19:52:50|40.78|40.78|40.78|40.78|40.78|40.78|40.78|40.78|0
1629921180000|2021-08-25 19:53:00|40.76|40.76|40.81|40.81|40.81|40.81|40.76|40.76|0
1629921190000|2021-08-25 19:53:10|40.82|40.82|40.81|40.81|40.82|40.82|40.81|40.81|0
1629921200000|2021-08-25 19:53:20|40.84|40.84|40.84|40.84|40.84|40.84|40.84|40.84|0
1629921210000|2021-08-25 19:53:30|40.82|40.82|40.84|40.84|40.84|40.84|40.82|40.82|0
1629921220000|2021-08-25 19:53:40|40.85|40.85|40.82|40.82|40.85|40.85|40.82|40.82|0
1629921230000|2021-08-25 19:53:50|40.8|40.8|40.78|40.78|40.8|40.8|40.78|40.78|0
1629921240000|2021-08-25 19:54:00|40.75|40.75|40.75|40.75|40.75|40.75|40.75|40.75|0
1629921250000|2021-08-25 19:54:10|40.8|40.8|40.79|40.79|40.8|40.8|40.79|40.79|0
1629921260000|2021-08-25 19:54:20|40.82|40.82|40.82|40.82|40.82|40.82|40.82|40.82|0
1629921270000|2021-08-25 19:54:30|40.81|40.81|40.8|40.8|40.81|40.81|40.8|40.8|0
1629921280000|2021-08-25 19:54:40|40.79|40.79|40.8|40.8|40.8|40.8|40.79|40.79|0
1629921290000|2021-08-25 19:54:50|40.77|40.77|40.81|40.81|40.81|40.81|40.77|40.77|0
1629921300000|2021-08-25 19:55:00|40.82|40.82|40.81|40.81|40.82|40.82|40.81|40.81|0
1629921310000|2021-08-25 19:55:10|40.8|40.8|40.82|40.82|40.82|40.82|40.8|40.8|0
1629921320000|2021-08-25 19:55:20|40.83|40.83|40.82|40.82|40.83|40.83|40.82|40.82|0
1629921330000|2021-08-25 19:55:30|40.83|40.83|40.83|40.83|40.83|40.83|40.83|40.83|0
1629921340000|2021-08-25 19:55:40|40.82|40.82|40.82|40.82|40.82|40.82|40.82|40.82|0
1629921350000|2021-08-25 19:55:50|40.84|40.84|40.83|40.83|40.84|40.84|40.83|40.83|0
1629921360000|2021-08-25 19:56:00|40.81|40.81|40.81|40.81|40.81|40.81|40.81|40.81|0
1629921370000|2021-08-25 19:56:10|40.82|40.82|40.79|40.79|40.82|40.82|40.79|40.79|0
1629921380000|2021-08-25 19:56:20|40.85|40.85|40.84|40.84|40.85|40.85|40.84|40.84|0
1629921390000|2021-08-25 19:56:30|40.86|40.86|40.87|40.87|40.87|40.87|40.86|40.86|0
1629921400000|2021-08-25 19:56:40|40.86|40.86|40.86|40.86|40.86|40.86|40.86|40.86|0
1629921420000|2021-08-25 19:57:00|40.87|40.87|40.87|40.87|40.87|40.87|40.87|40.87|0
1629921430000|2021-08-25 19:57:10|40.88|40.88|40.84|40.84|40.88|40.88|40.84|40.84|0
1629921440000|2021-08-25 19:57:20|40.89|40.89|40.89|40.89|40.89|40.89|40.89|40.89|0
1629921450000|2021-08-25 19:57:30|40.85|40.85|40.87|40.87|40.87|40.87|40.85|40.85|0
1629921460000|2021-08-25 19:57:40|40.84|40.84|40.89|40.89|40.89|40.89|40.84|40.84|0
1629921470000|2021-08-25 19:57:50|40.87|40.87|40.89|40.89|40.89|40.89|40.87|40.87|0
1629921480000|2021-08-25 19:58:00|40.91|40.91|40.89|40.89|40.91|40.91|40.89|40.89|0
1629921490000|2021-08-25 19:58:10|40.91|40.91|40.88|40.88|40.91|40.91|40.88|40.88|0
1629921500000|2021-08-25 19:58:20|40.86|40.86|40.88|40.88|40.88|40.88|40.86|40.86|0
1629921510000|2021-08-25 19:58:30|40.89|40.89|40.89|40.89|40.89|40.89|40.89|40.89|0
1629921520000|2021-08-25 19:58:40|40.85|40.85|40.86|40.86|40.86|40.86|40.85|40.85|0
1629921540000|2021-08-25 19:59:00|40.87|40.87|40.87|40.87|40.87|40.87|40.87|40.87|0
1629921550000|2021-08-25 19:59:10|40.89|40.89|40.89|40.89|40.89|40.89|40.89|40.89|0
1629921560000|2021-08-25 19:59:20|40.9|40.9|40.91|40.91|40.91|40.91|40.9|40.9|0
1629921570000|2021-08-25 19:59:30|40.93|40.93|40.91|40.91|40.93|40.93|40.91|40.91|0
1629921580000|2021-08-25 19:59:40|40.92|40.92|40.93|40.93|40.93|40.93|40.92|40.92|0
1629921590000|2021-08-25 19:59:50|40.9|40.9|40.92|40.92|40.92|40.92|40.9|40.9|0
1629921600000|2021-08-25 20:00:00|40.95|40.95|40.93|40.93|40.95|40.95|40.93|40.93|0
1629984610000|2021-08-26 13:30:10|40.11|40.11|40.19|40.19|40.19|40.19|40.11|40.11|0
1629984620000|2021-08-26 13:30:20|40.26|40.26|40.28|40.28|40.28|40.28|40.26|40.26|0
1629984630000|2021-08-26 13:30:30|40.41|40.41|40.73|40.73|40.73|40.73|40.41|40.41|0
1629984640000|2021-08-26 13:30:40|40.74|40.74|40.7|40.7|40.74|40.74|40.7|40.7|0
1629984650000|2021-08-26 13:30:50|40.68|40.68|40.54|40.54|40.68|40.68|40.54|40.54|0
1629984660000|2021-08-26 13:31:00|40.61|40.61|40.58|40.58|40.61|40.61|40.58|40.58|0
1629984670000|2021-08-26 13:31:10|40.37|40.37|40.41|40.41|40.41|40.41|40.37|40.37|0
1629984680000|2021-08-26 13:31:20|40.47|40.47|40.52|40.52|40.52|40.52|40.47|40.47|0
1629984690000|2021-08-26 13:31:30|40.44|40.44|40.46|40.46|40.46|40.46|40.44|40.44|0
1629984700000|2021-08-26 13:31:40|40.36|40.36|40.41|40.41|40.41|40.41|40.36|40.36|0
1629984710000|2021-08-26 13:31:50|40.4|40.4|40.3|40.3|40.4|40.4|40.3|40.3|0
1629984720000|2021-08-26 13:32:00|40.2|40.2|40.14|40.14|40.2|40.2|40.14|40.14|0
1629984730000|2021-08-26 13:32:10|40.4|40.4|40.4|40.4|40.4|40.4|40.4|40.4|0
1629984740000|2021-08-26 13:32:20|40.33|40.33|40.36|40.36|40.36|40.36|40.33|40.33|0
1629984750000|2021-08-26 13:32:30|40.41|40.41|40.38|40.38|40.41|40.41|40.38|40.38|0
1629984760000|2021-08-26 13:32:40|40.32|40.32|40.36|40.36|40.36|40.36|40.32|40.32|0
1629984770000|2021-08-26 13:32:50|40.38|40.38|40.45|40.45|40.45|40.45|40.38|40.38|0
1629984780000|2021-08-26 13:33:00|40.37|40.37|40.37|40.37|40.37|40.37|40.37|40.37|0
1629984790000|2021-08-26 13:33:10|40.41|40.41|40.41|40.41|40.41|40.41|40.41|40.41|0
1629984800000|2021-08-26 13:33:20|40.4|40.4|40.41|40.41|40.41|40.41|40.4|40.4|0
1629984810000|2021-08-26 13:33:30|40.43|40.43|40.43|40.43|40.43|40.43|40.43|40.43|0
1629984820000|2021-08-26 13:33:40|40.39|40.39|40.37|40.37|40.39|40.39|40.37|40.37|0
1629984830000|2021-08-26 13:33:50|40.29|40.29|40.36|40.36|40.36|40.36|40.29|40.29|0
1629984850000|2021-08-26 13:34:10|40.46|40.46|40.46|40.46|40.46|40.46|40.46|40.46|0
1629984860000|2021-08-26 13:34:20|40.52|40.52|40.53|40.53|40.53|40.53|40.52|40.52|0
1629984870000|2021-08-26 13:34:30|40.5|40.5|40.53|40.53|40.53|40.53|40.5|40.5|0
1629984880000|2021-08-26 13:34:40|40.57|40.57|40.53|40.53|40.57|40.57|40.53|40.53|0
1629984890000|2021-08-26 13:34:50|40.46|40.46|40.5|40.5|40.5|40.5|40.46|40.46|0
1629984900000|2021-08-26 13:35:00|40.47|40.47|40.51|40.51|40.51|40.51|40.47|40.47|0
1629984910000|2021-08-26 13:35:10|40.53|40.53|40.53|40.53|40.53|40.53|40.53|40.53|0
1629984920000|2021-08-26 13:35:20|40.55|40.55|40.6|40.6|40.6|40.6|40.55|40.55|0
1629984930000|2021-08-26 13:35:30|40.42|40.42|40.46|40.46|40.46|40.46|40.42|40.42|0
1629984940000|2021-08-26 13:35:40|40.48|40.48|40.48|40.48|40.48|40.48|40.48|40.48|0
1629984950000|2021-08-26 13:35:50|40.49|40.49|40.49|40.49|40.49|40.49|40.49|40.49|0
1629984960000|2021-08-26 13:36:00|40.45|40.45|40.45|40.45|40.45|40.45|40.45|40.45|0
1629984970000|2021-08-26 13:36:10|40.52|40.52|40.52|40.52|40.52|40.52|40.52|40.52|0
1629984980000|2021-08-26 13:36:20|40.49|40.49|40.54|40.54|40.54|40.54|40.49|40.49|0
1629984990000|2021-08-26 13:36:30|40.6|40.6|40.61|40.61|40.61|40.61|40.6|40.6|0
1629985000000|2021-08-26 13:36:40|40.56|40.56|40.58|40.58|40.58|40.58|40.56|40.56|0
1629985010000|2021-08-26 13:36:50|40.66|40.66|40.66|40.66|40.66|40.66|40.66|40.66|0
1629985020000|2021-08-26 13:37:00|40.65|40.65|40.57|40.57|40.65|40.65|40.57|40.57|0
1629985030000|2021-08-26 13:37:10|40.65|40.65|40.57|40.57|40.65|40.65|40.57|40.57|0
1629985040000|2021-08-26 13:37:20|40.61|40.61|40.66|40.66|40.66|40.66|40.61|40.61|0
1629985050000|2021-08-26 13:37:30|40.64|40.64|40.69|40.69|40.69|40.69|40.64|40.64|0
1629985060000|2021-08-26 13:37:40|40.65|40.65|40.66|40.66|40.66|40.66|40.65|40.65|0
1629985070000|2021-08-26 13:37:50|40.72|40.72|40.74|40.74|40.74|40.74|40.72|40.72|0
1629985080000|2021-08-26 13:38:00|40.8|40.8|40.8|40.8|40.8|40.8|40.8|40.8|0
1629985090000|2021-08-26 13:38:10|40.84|40.84|40.7|40.7|40.84|40.84|40.7|40.7|0
1629985100000|2021-08-26 13:38:20|40.69|40.69|40.73|40.73|40.73|40.73|40.69|40.69|0
1629985110000|2021-08-26 13:38:30|40.66|40.66|40.66|40.66|40.66|40.66|40.66|40.66|0
1629985120000|2021-08-26 13:38:40|40.62|40.62|40.62|40.62|40.62|40.62|40.62|40.62|0
1629985130000|2021-08-26 13:38:50|40.61|40.61|40.59|40.59|40.61|40.61|40.59|40.59|0
1629985140000|2021-08-26 13:39:00|40.69|40.69|40.73|40.73|40.73|40.73|40.69|40.69|0
1629985150000|2021-08-26 13:39:10|40.67|40.67|40.67|40.67|40.67|40.67|40.67|40.67|0
1629985160000|2021-08-26 13:39:20|40.62|40.62|40.72|40.72|40.72|40.72|40.62|40.62|0
1629985170000|2021-08-26 13:39:30|40.74|40.74|40.74|40.74|40.74|40.74|40.74|40.74|0
1629985180000|2021-08-26 13:39:40|40.77|40.77|40.85|40.85|40.85|40.85|40.77|40.77|0
1629985200000|2021-08-26 13:40:00|40.9|40.9|41.03|41.03|41.03|41.03|40.9|40.9|0
1629985210000|2021-08-26 13:40:10|41.04|41.04|41.05|41.05|41.05|41.05|41.04|41.04|0
1629985220000|2021-08-26 13:40:20|41.06|41.06|41.03|41.03|41.06|41.06|41.03|41.03|0
1629985230000|2021-08-26 13:40:30|41.05|41.05|41.07|41.07|41.07|41.07|41.05|41.05|0
1629985240000|2021-08-26 13:40:40|41.11|41.11|41.1|41.1|41.11|41.11|41.1|41.1|0
1629985250000|2021-08-26 13:40:50|41.11|41.11|41.14|41.14|41.14|41.14|41.11|41.11|0
1629985260000|2021-08-26 13:41:00|41.11|41.11|41.02|41.02|41.11|41.11|41.02|41.02|0
1629985270000|2021-08-26 13:41:10|41.07|41.07|41.01|41.01|41.07|41.07|41.01|41.01|0
1629985280000|2021-08-26 13:41:20|41.02|41.02|41|41|41.02|41.02|41|41|0
1629985290000|2021-08-26 13:41:30|40.87|40.87|40.86|40.86|40.87|40.87|40.86|40.86|0
1629985300000|2021-08-26 13:41:40|40.87|40.87|40.87|40.87|40.87|40.87|40.87|40.87|0
1629985310000|2021-08-26 13:41:50|40.86|40.86|40.86|40.86|40.86|40.86|40.86|40.86|0
1629985320000|2021-08-26 13:42:00|40.9|40.9|40.86|40.86|40.9|40.9|40.86|40.86|0
1629985330000|2021-08-26 13:42:10|40.93|40.93|40.91|40.91|40.93|40.93|40.91|40.91|0
1629985340000|2021-08-26 13:42:20|40.88|40.88|41|41|41|41|40.88|40.88|0
1629985350000|2021-08-26 13:42:30|41.07|41.07|41.07|41.07|41.07|41.07|41.07|41.07|0
1629985360000|2021-08-26 13:42:40|41.05|41.05|41.05|41.05|41.05|41.05|41.05|41.05|0
1629985370000|2021-08-26 13:42:50|41.06|41.06|41.06|41.06|41.06|41.06|41.06|41.06|0
1629985380000|2021-08-26 13:43:00|41.11|41.11|41.07|41.07|41.11|41.11|41.07|41.07|0
1629985390000|2021-08-26 13:43:10|41.04|41.04|41.04|41.04|41.04|41.04|41.04|41.04|0
1629985400000|2021-08-26 13:43:20|41.07|41.07|41.07|41.07|41.07|41.07|41.07|41.07|0
1629985410000|2021-08-26 13:43:30|41.1|41.1|41.1|41.1|41.1|41.1|41.1|41.1|0
1629985420000|2021-08-26 13:43:40|41.03|41.03|41.05|41.05|41.05|41.05|41.03|41.03|0
1629985430000|2021-08-26 13:43:50|41.07|41.07|41.05|41.05|41.07|41.07|41.05|41.05|0
1629985450000|2021-08-26 13:44:10|41.06|41.06|41.03|41.03|41.06|41.06|41.03|41.03|0
1629985460000|2021-08-26 13:44:20|41.07|41.07|41.08|41.08|41.08|41.08|41.07|41.07|0
1629985470000|2021-08-26 13:44:30|41.03|41.03|41.01|41.01|41.03|41.03|41.01|41.01|0
1629985480000|2021-08-26 13:44:40|41.06|41.06|40.96|40.96|41.06|41.06|40.96|40.96|0
1629985490000|2021-08-26 13:44:50|40.95|40.95|40.99|40.99|40.99|40.99|40.95|40.95|0
1629985500000|2021-08-26 13:45:00|40.93|40.93|40.93|40.93|40.93|40.93|40.93|40.93|0
1629985510000|2021-08-26 13:45:10|40.96|40.96|40.87|40.87|40.96|40.96|40.87|40.87|0
1629985520000|2021-08-26 13:45:20|40.92|40.92|40.91|40.91|40.92|40.92|40.91|40.91|0
1629985530000|2021-08-26 13:45:30|40.95|40.95|40.95|40.95|40.95|40.95|40.95|40.95|0
1629985540000|2021-08-26 13:45:40|40.91|40.91|40.95|40.95|40.95|40.95|40.91|40.91|0
1629985550000|2021-08-26 13:45:50|40.91|40.91|40.91|40.91|40.91|40.91|40.91|40.91|0
1629985570000|2021-08-26 13:46:10|40.94|40.94|40.92|40.92|40.94|40.94|40.92|40.92|0
1629985580000|2021-08-26 13:46:20|40.91|40.91|40.91|40.91|40.91|40.91|40.91|40.91|0
1629985590000|2021-08-26 13:46:30|40.89|40.89|40.9|40.9|40.9|40.9|40.89|40.89|0
1629985600000|2021-08-26 13:46:40|40.91|40.91|40.95|40.95|40.95|40.95|40.91|40.91|0
1629985610000|2021-08-26 13:46:50|41.03|41.03|41.12|41.12|41.12|41.12|41.03|41.03|0
1629985620000|2021-08-26 13:47:00|41.2|41.2|41.15|41.15|41.2|41.2|41.15|41.15|0
1629985630000|2021-08-26 13:47:10|41.18|41.18|41.28|41.28|41.28|41.28|41.18|41.18|0
1629985640000|2021-08-26 13:47:20|41.41|41.41|41.4|41.4|41.41|41.41|41.4|41.4|0
1629985650000|2021-08-26 13:47:30|41.43|41.43|41.47|41.47|41.47|41.47|41.43|41.43|0
1629985660000|2021-08-26 13:47:40|41.36|41.36|41.35|41.35|41.36|41.36|41.35|41.35|0
1629985670000|2021-08-26 13:47:50|41.42|41.42|41.43|41.43|41.43|41.43|41.42|41.42|0
1629985680000|2021-08-26 13:48:00|41.38|41.38|41.36|41.36|41.38|41.38|41.36|41.36|0
1629985690000|2021-08-26 13:48:10|41.35|41.35|41.36|41.36|41.36|41.36|41.35|41.35|0
1629985700000|2021-08-26 13:48:20|41.37|41.37|41.3|41.3|41.37|41.37|41.3|41.3|0
1629985710000|2021-08-26 13:48:30|41.28|41.28|41.36|41.36|41.36|41.36|41.28|41.28|0
1629985720000|2021-08-26 13:48:40|41.32|41.32|41.19|41.19|41.32|41.32|41.19|41.19|0
1629985730000|2021-08-26 13:48:50|41.16|41.16|41.16|41.16|41.16|41.16|41.16|41.16|0
1629985740000|2021-08-26 13:49:00|41.17|41.17|41.27|41.27|41.27|41.27|41.17|41.17|0
1629985750000|2021-08-26 13:49:10|41.18|41.18|41.21|41.21|41.21|41.21|41.18|41.18|0
1629985760000|2021-08-26 13:49:20|41.24|41.24|41.24|41.24|41.24|41.24|41.24|41.24|0
1629985770000|2021-08-26 13:49:30|41.21|41.21|41.29|41.29|41.29|41.29|41.21|41.21|0
1629985780000|2021-08-26 13:49:40|41.32|41.32|41.26|41.26|41.32|41.32|41.26|41.26|0
1629985790000|2021-08-26 13:49:50|41.3|41.3|41.3|41.3|41.3|41.3|41.3|41.3|0
1629985800000|2021-08-26 13:50:00|41.25|41.25|41.24|41.24|41.25|41.25|41.24|41.24|0
1629985810000|2021-08-26 13:50:10|41.21|41.21|41.22|41.22|41.22|41.22|41.21|41.21|0
1629985820000|2021-08-26 13:50:20|41.26|41.26|41.27|41.27|41.27|41.27|41.26|41.26|0
1629985830000|2021-08-26 13:50:30|41.3|41.3|41.33|41.33|41.33|41.33|41.3|41.3|0
1629985840000|2021-08-26 13:50:40|41.35|41.35|41.32|41.32|41.35|41.35|41.32|41.32|0
1629985850000|2021-08-26 13:50:50|41.21|41.21|41.24|41.24|41.24|41.24|41.21|41.21|0
1629985860000|2021-08-26 13:51:00|41.21|41.21|41.28|41.28|41.28|41.28|41.21|41.21|0
1629985870000|2021-08-26 13:51:10|41.24|41.24|41.24|41.24|41.24|41.24|41.24|41.24|0
1629985880000|2021-08-26 13:51:20|41.28|41.28|41.28|41.28|41.28|41.28|41.28|41.28|0
1629985890000|2021-08-26 13:51:30|41.27|41.27|41.29|41.29|41.29|41.29|41.27|41.27|0
1629985900000|2021-08-26 13:51:40|41.27|41.27|41.3|41.3|41.3|41.3|41.27|41.27|0
1629985910000|2021-08-26 13:51:50|41.27|41.27|41.27|41.27|41.27|41.27|41.27|41.27|0
1629985920000|2021-08-26 13:52:00|41.3|41.3|41.3|41.3|41.3|41.3|41.3|41.3|0
1629985930000|2021-08-26 13:52:10|41.33|41.33|41.3|41.3|41.33|41.33|41.3|41.3|0
1629985940000|2021-08-26 13:52:20|41.34|41.34|41.32|41.32|41.34|41.34|41.32|41.32|0
1629985950000|2021-08-26 13:52:30|41.37|41.37|41.4|41.4|41.4|41.4|41.37|41.37|0
1629985960000|2021-08-26 13:52:40|41.39|41.39|41.42|41.42|41.42|41.42|41.39|41.39|0
1629985970000|2021-08-26 13:52:50|41.49|41.49|41.41|41.41|41.49|41.49|41.41|41.41|0
1629985980000|2021-08-26 13:53:00|41.49|41.49|41.47|41.47|41.49|41.49|41.47|41.47|0
1629985990000|2021-08-26 13:53:10|41.49|41.49|41.53|41.53|41.53|41.53|41.49|41.49|0
1629986000000|2021-08-26 13:53:20|41.62|41.62|41.57|41.57|41.62|41.62|41.57|41.57|0
1629986010000|2021-08-26 13:53:30|41.51|41.51|41.51|41.51|41.51|41.51|41.51|41.51|0
1629986020000|2021-08-26 13:53:40|41.49|41.49|41.47|41.47|41.49|41.49|41.47|41.47|0
1629986030000|2021-08-26 13:53:50|41.5|41.5|41.5|41.5|41.5|41.5|41.5|41.5|0
1629986040000|2021-08-26 13:54:00|41.47|41.47|41.54|41.54|41.54|41.54|41.47|41.47|0
1629986050000|2021-08-26 13:54:10|41.56|41.56|41.57|41.57|41.57|41.57|41.56|41.56|0
1629986060000|2021-08-26 13:54:20|41.6|41.6|41.59|41.59|41.6|41.6|41.59|41.59|0
1629986070000|2021-08-26 13:54:30|41.53|41.53|41.5|41.5|41.53|41.53|41.5|41.5|0
1629986080000|2021-08-26 13:54:40|41.53|41.53|41.59|41.59|41.59|41.59|41.53|41.53|0
1629986090000|2021-08-26 13:54:50|41.53|41.53|41.53|41.53|41.53|41.53|41.53|41.53|0
1629986100000|2021-08-26 13:55:00|41.57|41.57|41.57|41.57|41.57|41.57|41.57|41.57|0
1629986110000|2021-08-26 13:55:10|41.54|41.54|41.54|41.54|41.54|41.54|41.54|41.54|0
1629986120000|2021-08-26 13:55:20|41.56|41.56|41.63|41.63|41.63|41.63|41.56|41.56|0
1629986130000|2021-08-26 13:55:30|41.64|41.64|41.64|41.64|41.64|41.64|41.64|41.64|0
1629986140000|2021-08-26 13:55:40|41.55|41.55|41.58|41.58|41.58|41.58|41.55|41.55|0
1629986150000|2021-08-26 13:55:50|41.53|41.53|41.54|41.54|41.54|41.54|41.53|41.53|0
1629986160000|2021-08-26 13:56:00|41.49|41.49|41.5|41.5|41.5|41.5|41.49|41.49|0
1629986170000|2021-08-26 13:56:10|41.43|41.43|41.53|41.53|41.53|41.53|41.43|41.43|0
1629986180000|2021-08-26 13:56:20|41.55|41.55|41.5|41.5|41.55|41.55|41.5|41.5|0
1629986190000|2021-08-26 13:56:30|41.51|41.51|41.45|41.45|41.51|41.51|41.45|41.45|0
1629986200000|2021-08-26 13:56:40|41.39|41.39|41.39|41.39|41.39|41.39|41.39|41.39|0
1629986210000|2021-08-26 13:56:50|41.36|41.36|41.39|41.39|41.39|41.39|41.36|41.36|0
1629986220000|2021-08-26 13:57:00|41.45|41.45|41.56|41.56|41.56|41.56|41.45|41.45|0
1629986230000|2021-08-26 13:57:10|41.48|41.48|41.53|41.53|41.53|41.53|41.48|41.48|0
1629986240000|2021-08-26 13:57:20|41.48|41.48|41.49|41.49|41.49|41.49|41.48|41.48|0
1629986250000|2021-08-26 13:57:30|41.45|41.45|41.49|41.49|41.49|41.49|41.45|41.45|0
1629986260000|2021-08-26 13:57:40|41.46|41.46|41.46|41.46|41.46|41.46|41.46|41.46|0
1629986270000|2021-08-26 13:57:50|41.49|41.49|41.44|41.44|41.49|41.49|41.44|41.44|0
1629986280000|2021-08-26 13:58:00|41.37|41.37|41.36|41.36|41.37|41.37|41.36|41.36|0
1629986290000|2021-08-26 13:58:10|41.24|41.24|41.34|41.34|41.34|41.34|41.24|41.24|0
1629986300000|2021-08-26 13:58:20|41.27|41.27|41.32|41.32|41.32|41.32|41.27|41.27|0
1629986310000|2021-08-26 13:58:30|41.31|41.31|41.35|41.35|41.35|41.35|41.31|41.31|0
1629986320000|2021-08-26 13:58:40|41.24|41.24|41.21|41.21|41.24|41.24|41.21|41.21|0
1629986330000|2021-08-26 13:58:50|41.24|41.24|41.24|41.24|41.24|41.24|41.24|41.24|0
1629986340000|2021-08-26 13:59:00|41.27|41.27|41.29|41.29|41.29|41.29|41.27|41.27|0
1629986350000|2021-08-26 13:59:10|41.28|41.28|41.37|41.37|41.37|41.37|41.28|41.28|0
1629986360000|2021-08-26 13:59:20|41.32|41.32|41.32|41.32|41.32|41.32|41.32|41.32|0
1629986370000|2021-08-26 13:59:30|41.35|41.35|41.35|41.35|41.35|41.35|41.35|41.35|0
1629986380000|2021-08-26 13:59:40|41.33|41.33|41.36|41.36|41.36|41.36|41.33|41.33|0
1629986390000|2021-08-26 13:59:50|41.29|41.29|41.33|41.33|41.33|41.33|41.29|41.29|0
1629986400000|2021-08-26 14:00:00|41.39|41.39|41.29|41.29|41.39|41.39|41.29|41.29|0
1629986410000|2021-08-26 14:00:10|41.32|41.32|41.32|41.32|41.32|41.32|41.32|41.32|0
1629986420000|2021-08-26 14:00:20|41.36|41.36|41.3|41.3|41.36|41.36|41.3|41.3|0
1629986430000|2021-08-26 14:00:30|41.29|41.29|41.28|41.28|41.29|41.29|41.28|41.28|0
1629986440000|2021-08-26 14:00:40|41.26|41.26|41.26|41.26|41.26|41.26|41.26|41.26|0
1629986450000|2021-08-26 14:00:50|41.3|41.3|41.24|41.24|41.3|41.3|41.24|41.24|0
1629986460000|2021-08-26 14:01:00|41.25|41.25|41.32|41.32|41.32|41.32|41.25|41.25|0
1629986470000|2021-08-26 14:01:10|41.36|41.36|41.36|41.36|41.36|41.36|41.36|41.36|0
1629986480000|2021-08-26 14:01:20|41.32|41.32|41.35|41.35|41.35|41.35|41.32|41.32|0
1629986490000|2021-08-26 14:01:30|41.29|41.29|41.28|41.28|41.29|41.29|41.28|41.28|0
1629986500000|2021-08-26 14:01:40|41.32|41.32|41.25|41.25|41.32|41.32|41.25|41.25|0
1629986510000|2021-08-26 14:01:50|41.24|41.24|41.24|41.24|41.24|41.24|41.24|41.24|0
1629986520000|2021-08-26 14:02:00|41.22|41.22|41.22|41.22|41.22|41.22|41.22|41.22|0
1629986530000|2021-08-26 14:02:10|41.16|41.16|41.17|41.17|41.17|41.17|41.16|41.16|0
1629986540000|2021-08-26 14:02:20|41.19|41.19|41.2|41.2|41.2|41.2|41.19|41.19|0
1629986550000|2021-08-26 14:02:30|41.16|41.16|41.13|41.13|41.16|41.16|41.13|41.13|0
1629986560000|2021-08-26 14:02:40|41.17|41.17|41.19|41.19|41.19|41.19|41.17|41.17|0
1629986570000|2021-08-26 14:02:50|41.22|41.22|41.22|41.22|41.22|41.22|41.22|41.22|0
1629986580000|2021-08-26 14:03:00|41.21|41.21|41.17|41.17|41.21|41.21|41.17|41.17|0
1629986590000|2021-08-26 14:03:10|41.08|41.08|41.12|41.12|41.12|41.12|41.08|41.08|0
1629986600000|2021-08-26 14:03:20|41.13|41.13|41.13|41.13|41.13|41.13|41.13|41.13|0
1629986610000|2021-08-26 14:03:30|41.16|41.16|41.16|41.16|41.16|41.16|41.16|41.16|0
1629986620000|2021-08-26 14:03:40|41.12|41.12|41.12|41.12|41.12|41.12|41.12|41.12|0
1629986630000|2021-08-26 14:03:50|41.15|41.15|41.16|41.16|41.16|41.16|41.15|41.15|0
1629986640000|2021-08-26 14:04:00|41.15|41.15|41.17|41.17|41.17|41.17|41.15|41.15|0
1629986650000|2021-08-26 14:04:10|41.16|41.16|41.2|41.2|41.2|41.2|41.16|41.16|0
1629986660000|2021-08-26 14:04:20|41.17|41.17|41.17|41.17|41.17|41.17|41.17|41.17|0
1629986670000|2021-08-26 14:04:30|41.19|41.19|41.18|41.18|41.19|41.19|41.18|41.18|0
1629986680000|2021-08-26 14:04:40|41.21|41.21|41.21|41.21|41.21|41.21|41.21|41.21|0
1629986690000|2021-08-26 14:04:50|41.1|41.1|41.22|41.22|41.22|41.22|41.1|41.1|0
1629986700000|2021-08-26 14:05:00|41.15|41.15|41.15|41.15|41.15|41.15|41.15|41.15|0
1629986710000|2021-08-26 14:05:10|41.19|41.19|41.19|41.19|41.19|41.19|41.19|41.19|0
1629986720000|2021-08-26 14:05:20|41.2|41.2|41.21|41.21|41.21|41.21|41.2|41.2|0
1629986730000|2021-08-26 14:05:30|41.24|41.24|41.24|41.24|41.24|41.24|41.24|41.24|0
1629986740000|2021-08-26 14:05:40|41.23|41.23|41.18|41.18|41.23|41.23|41.18|41.18|0
1629986750000|2021-08-26 14:05:50|41.24|41.24|41.16|41.16|41.24|41.24|41.16|41.16|0
1629986760000|2021-08-26 14:06:00|41.24|41.24|41.24|41.24|41.24|41.24|41.24|41.24|0
1629986770000|2021-08-26 14:06:10|41.32|41.32|41.32|41.32|41.32|41.32|41.32|41.32|0
1629986780000|2021-08-26 14:06:20|41.37|41.37|41.33|41.33|41.37|41.37|41.33|41.33|0
1629986790000|2021-08-26 14:06:30|41.38|41.38|41.38|41.38|41.38|41.38|41.38|41.38|0
1629986800000|2021-08-26 14:06:40|41.41|41.41|41.39|41.39|41.41|41.41|41.39|41.39|0
1629986810000|2021-08-26 14:06:50|41.33|41.33|41.34|41.34|41.34|41.34|41.33|41.33|0
1629986820000|2021-08-26 14:07:00|41.32|41.32|41.33|41.33|41.33|41.33|41.32|41.32|0
1629986830000|2021-08-26 14:07:10|41.35|41.35|41.32|41.32|41.35|41.35|41.32|41.32|0
1629986840000|2021-08-26 14:07:20|41.35|41.35|41.35|41.35|41.35|41.35|41.35|41.35|0
1629986850000|2021-08-26 14:07:30|41.34|41.34|41.34|41.34|41.34|41.34|41.34|41.34|0
1629986860000|2021-08-26 14:07:40|41.32|41.32|41.35|41.35|41.35|41.35|41.32|41.32|0
1629986870000|2021-08-26 14:07:50|41.32|41.32|41.26|41.26|41.32|41.32|41.26|41.26|0
1629986880000|2021-08-26 14:08:00|41.27|41.27|41.27|41.27|41.27|41.27|41.27|41.27|0
1629986890000|2021-08-26 14:08:10|41.25|41.25|41.25|41.25|41.25|41.25|41.25|41.25|0
1629986900000|2021-08-26 14:08:20|41.22|41.22|41.22|41.22|41.22|41.22|41.22|41.22|0
1629986920000|2021-08-26 14:08:40|41.29|41.29|41.29|41.29|41.29|41.29|41.29|41.29|0
1629986940000|2021-08-26 14:09:00|41.21|41.21|41.18|41.18|41.21|41.21|41.18|41.18|0
1629986950000|2021-08-26 14:09:10|41.27|41.27|41.24|41.24|41.27|41.27|41.24|41.24|0
1629986960000|2021-08-26 14:09:20|41.28|41.28|41.28|41.28|41.28|41.28|41.28|41.28|0
1629986970000|2021-08-26 14:09:30|41.21|41.21|41.21|41.21|41.21|41.21|41.21|41.21|0
1629986980000|2021-08-26 14:09:40|41.22|41.22|41.22|41.22|41.22|41.22|41.22|41.22|0
1629986990000|2021-08-26 14:09:50|41.28|41.28|41.28|41.28|41.28|41.28|41.28|41.28|0
1629987000000|2021-08-26 14:10:00|41.22|41.22|41.22|41.22|41.22|41.22|41.22|41.22|0
1629987010000|2021-08-26 14:10:10|41.28|41.28|41.24|41.24|41.28|41.28|41.24|41.24|0
1629987020000|2021-08-26 14:10:20|41.21|41.21|41.21|41.21|41.21|41.21|41.21|41.21|0
1629987040000|2021-08-26 14:10:40|41.22|41.22|41.22|41.22|41.22|41.22|41.22|41.22|0
1629987050000|2021-08-26 14:10:50|41.28|41.28|41.17|41.17|41.28|41.28|41.17|41.17|0
1629987060000|2021-08-26 14:11:00|41.19|41.19|41.16|41.16|41.19|41.19|41.16|41.16|0
1629987070000|2021-08-26 14:11:10|41.15|41.15|41.12|41.12|41.15|41.15|41.12|41.12|0
1629987080000|2021-08-26 14:11:20|41.15|41.15|41.15|41.15|41.15|41.15|41.15|41.15|0
1629987090000|2021-08-26 14:11:30|41.17|41.17|41.17|41.17|41.17|41.17|41.17|41.17|0
1629987100000|2021-08-26 14:11:40|41.15|41.15|41.12|41.12|41.15|41.15|41.12|41.12|0
1629987110000|2021-08-26 14:11:50|41.19|41.19|41.16|41.16|41.19|41.19|41.16|41.16|0
1629987120000|2021-08-26 14:12:00|41.15|41.15|41.12|41.12|41.15|41.15|41.12|41.12|0
1629987130000|2021-08-26 14:12:10|41.13|41.13|41.13|41.13|41.13|41.13|41.13|41.13|0
1629987140000|2021-08-26 14:12:20|41.16|41.16|41.14|41.14|41.16|41.16|41.14|41.14|0
1629987150000|2021-08-26 14:12:30|41.16|41.16|41.18|41.18|41.18|41.18|41.16|41.16|0
1629987160000|2021-08-26 14:12:40|41.16|41.16|41.13|41.13|41.16|41.16|41.13|41.13|0
1629987170000|2021-08-26 14:12:50|41.19|41.19|41.18|41.18|41.19|41.19|41.18|41.18|0
1629987180000|2021-08-26 14:13:00|41.15|41.15|41.15|41.15|41.15|41.15|41.15|41.15|0
1629987190000|2021-08-26 14:13:10|41.19|41.19|41.18|41.18|41.19|41.19|41.18|41.18|0
1629987200000|2021-08-26 14:13:20|41.15|41.15|41.15|41.15|41.15|41.15|41.15|41.15|0
1629987210000|2021-08-26 14:13:30|41.13|41.13|41.12|41.12|41.13|41.13|41.12|41.12|0
1629987220000|2021-08-26 14:13:40|41.09|41.09|41.09|41.09|41.09|41.09|41.09|41.09|0
1629987230000|2021-08-26 14:13:50|41.06|41.06|41.03|41.03|41.06|41.06|41.03|41.03|0
1629987240000|2021-08-26 14:14:00|41.07|41.07|41.09|41.09|41.09|41.09|41.07|41.07|0
1629987250000|2021-08-26 14:14:10|41.06|41.06|41.05|41.05|41.06|41.06|41.05|41.05|0
1629987260000|2021-08-26 14:14:20|41.15|41.15|41.05|41.05|41.15|41.15|41.05|41.05|0
1629987270000|2021-08-26 14:14:30|41.04|41.04|41.04|41.04|41.04|41.04|41.04|41.04|0
1629987280000|2021-08-26 14:14:40|41.03|41.03|41.01|41.01|41.03|41.03|41.01|41.01|0
1629987290000|2021-08-26 14:14:50|40.95|40.95|40.95|40.95|40.95|40.95|40.95|40.95|0
1629987300000|2021-08-26 14:15:00|40.98|40.98|40.92|40.92|40.98|40.98|40.92|40.92|0
1629987310000|2021-08-26 14:15:10|40.76|40.76|40.77|40.77|40.77|40.77|40.76|40.76|0
1629987320000|2021-08-26 14:15:20|40.72|40.72|40.89|40.89|40.89|40.89|40.72|40.72|0
1629987330000|2021-08-26 14:15:30|40.84|40.84|40.84|40.84|40.84|40.84|40.84|40.84|0
1629987340000|2021-08-26 14:15:40|40.87|40.87|40.81|40.81|40.87|40.87|40.81|40.81|0
1629987350000|2021-08-26 14:15:50|40.89|40.89|40.9|40.9|40.9|40.9|40.89|40.89|0
1629987360000|2021-08-26 14:16:00|40.86|40.86|40.95|40.95|40.95|40.95|40.86|40.86|0
1629987370000|2021-08-26 14:16:10|40.86|40.86|40.95|40.95|40.95|40.95|40.86|40.86|0
1629987390000|2021-08-26 14:16:30|40.93|40.93|40.91|40.91|40.93|40.93|40.91|40.91|0
1629987400000|2021-08-26 14:16:40|40.93|40.93|40.93|40.93|40.93|40.93|40.93|40.93|0
1629987410000|2021-08-26 14:16:50|40.94|40.94|40.93|40.93|40.94|40.94|40.93|40.93|0
1629987420000|2021-08-26 14:17:00|40.94|40.94|40.97|40.97|40.97|40.97|40.94|40.94|0
1629987430000|2021-08-26 14:17:10|41|41|41|41|41|41|41|41|0
1629987440000|2021-08-26 14:17:20|40.96|40.96|40.98|40.98|40.98|40.98|40.96|40.96|0
1629987450000|2021-08-26 14:17:30|41.03|41.03|40.99|40.99|41.03|41.03|40.99|40.99|0
1629987460000|2021-08-26 14:17:40|41.05|41.05|41.11|41.11|41.11|41.11|41.05|41.05|0
1629987470000|2021-08-26 14:17:50|41.07|41.07|41.11|41.11|41.11|41.11|41.07|41.07|0
1629987490000|2021-08-26 14:18:10|41.1|41.1|41.1|41.1|41.1|41.1|41.1|41.1|0
1629987500000|2021-08-26 14:18:20|41.07|41.07|41.07|41.07|41.07|41.07|41.07|41.07|0
1629987510000|2021-08-26 14:18:30|41.11|41.11|41.11|41.11|41.11|41.11|41.11|41.11|0
1629987520000|2021-08-26 14:18:40|41.07|41.07|41.07|41.07|41.07|41.07|41.07|41.07|0
1629987530000|2021-08-26 14:18:50|41.1|41.1|41.11|41.11|41.11|41.11|41.1|41.1|0
1629987540000|2021-08-26 14:19:00|41.07|41.07|41.07|41.07|41.07|41.07|41.07|41.07|0
1629987550000|2021-08-26 14:19:10|41.12|41.12|41.12|41.12|41.12|41.12|41.12|41.12|0
1629987560000|2021-08-26 14:19:20|41.09|41.09|41.12|41.12|41.12|41.12|41.09|41.09|0
1629987570000|2021-08-26 14:19:30|41.16|41.16|41.16|41.16|41.16|41.16|41.16|41.16|0
1629987580000|2021-08-26 14:19:40|41.24|41.24|41.2|41.2|41.24|41.24|41.2|41.2|0
1629987590000|2021-08-26 14:19:50|41.19|41.19|41.19|41.19|41.19|41.19|41.19|41.19|0
1629987600000|2021-08-26 14:20:00|41.21|41.21|41.19|41.19|41.21|41.21|41.19|41.19|0
1629987610000|2021-08-26 14:20:10|41.05|41.05|41.05|41.05|41.05|41.05|41.05|41.05|0
1629987620000|2021-08-26 14:20:20|41.13|41.13|41.13|41.13|41.13|41.13|41.13|41.13|0
1629987630000|2021-08-26 14:20:30|40.95|40.95|40.95|40.95|40.95|40.95|40.95|40.95|0
1629987640000|2021-08-26 14:20:40|41|41|41|41|41|41|41|41|0
1629987650000|2021-08-26 14:20:50|41.07|41.07|41.07|41.07|41.07|41.07|41.07|41.07|0
1629987660000|2021-08-26 14:21:00|41.06|41.06|40.99|40.99|41.06|41.06|40.99|40.99|0
1629987670000|2021-08-26 14:21:10|41.03|41.03|40.95|40.95|41.03|41.03|40.95|40.95|0
1629987690000|2021-08-26 14:21:30|40.99|40.99|40.99|40.99|40.99|40.99|40.99|40.99|0
1629987710000|2021-08-26 14:21:50|41.03|41.03|41.03|41.03|41.03|41.03|41.03|41.03|0
1629987720000|2021-08-26 14:22:00|40.95|40.95|40.95|40.95|40.95|40.95|40.95|40.95|0
1629987730000|2021-08-26 14:22:10|40.97|40.97|41.03|41.03|41.03|41.03|40.97|40.97|0
1629987740000|2021-08-26 14:22:20|40.93|40.93|40.95|40.95|40.95|40.95|40.93|40.93|0
1629987760000|2021-08-26 14:22:40|40.94|40.94|40.94|40.94|40.94|40.94|40.94|40.94|0
1629987770000|2021-08-26 14:22:50|40.95|40.95|40.97|40.97|40.97|40.97|40.95|40.95|0
1629987780000|2021-08-26 14:23:00|41.07|41.07|41|41|41.07|41.07|41|41|0
1629987800000|2021-08-26 14:23:20|40.99|40.99|40.99|40.99|40.99|40.99|40.99|40.99|0
1629987820000|2021-08-26 14:23:40|40.97|40.97|40.99|40.99|40.99|40.99|40.97|40.97|0
1629987830000|2021-08-26 14:23:50|41.01|41.01|41.01|41.01|41.01|41.01|41.01|41.01|0
1629987840000|2021-08-26 14:24:00|40.97|40.97|41|41|41|41|40.97|40.97|0
1629987850000|2021-08-26 14:24:10|40.98|40.98|40.98|40.98|40.98|40.98|40.98|40.98|0
1629987860000|2021-08-26 14:24:20|40.94|40.94|40.96|40.96|40.96|40.96|40.94|40.94|0
1629987870000|2021-08-26 14:24:30|40.91|40.91|40.88|40.88|40.91|40.91|40.88|40.88|0
1629987880000|2021-08-26 14:24:40|40.87|40.87|40.87|40.87|40.87|40.87|40.87|40.87|0
1629987890000|2021-08-26 14:24:50|40.82|40.82|40.8|40.8|40.82|40.82|40.8|40.8|0
1629987900000|2021-08-26 14:25:00|40.87|40.87|40.87|40.87|40.87|40.87|40.87|40.87|0
1629987910000|2021-08-26 14:25:10|40.81|40.81|40.81|40.81|40.81|40.81|40.81|40.81|0
1629987920000|2021-08-26 14:25:20|40.78|40.78|40.8|40.8|40.8|40.8|40.78|40.78|0
1629987930000|2021-08-26 14:25:30|40.78|40.78|40.73|40.73|40.78|40.78|40.73|40.73|0
1629987940000|2021-08-26 14:25:40|40.76|40.76|40.7|40.7|40.76|40.76|40.7|40.7|0
1629987960000|2021-08-26 14:26:00|40.67|40.67|40.67|40.67|40.67|40.67|40.67|40.67|0
1629987970000|2021-08-26 14:26:10|40.63|40.63|40.57|40.57|40.63|40.63|40.57|40.57|0
1629987980000|2021-08-26 14:26:20|40.61|40.61|40.61|40.61|40.61|40.61|40.61|40.61|0
1629987990000|2021-08-26 14:26:30|40.59|40.59|40.45|40.45|40.59|40.59|40.45|40.45|0
1629988000000|2021-08-26 14:26:40|40.41|40.41|40.48|40.48|40.48|40.48|40.41|40.41|0
1629988010000|2021-08-26 14:26:50|40.42|40.42|40.41|40.41|40.42|40.42|40.41|40.41|0
1629988020000|2021-08-26 14:27:00|40.45|40.45|40.45|40.45|40.45|40.45|40.45|40.45|0
1629988030000|2021-08-26 14:27:10|40.51|40.51|40.49|40.49|40.51|40.51|40.49|40.49|0
1629988040000|2021-08-26 14:27:20|40.47|40.47|40.5|40.5|40.5|40.5|40.47|40.47|0
1629988050000|2021-08-26 14:27:30|40.51|40.51|40.46|40.46|40.51|40.51|40.46|40.46|0
1629988060000|2021-08-26 14:27:40|40.51|40.51|40.57|40.57|40.57|40.57|40.51|40.51|0
1629988070000|2021-08-26 14:27:50|40.58|40.58|40.58|40.58|40.58|40.58|40.58|40.58|0
1629988080000|2021-08-26 14:28:00|40.56|40.56|40.51|40.51|40.56|40.56|40.51|40.51|0
1629988090000|2021-08-26 14:28:10|40.46|40.46|40.54|40.54|40.54|40.54|40.46|40.46|0
1629988100000|2021-08-26 14:28:20|40.52|40.52|40.53|40.53|40.53|40.53|40.52|40.52|0
1629988110000|2021-08-26 14:28:30|40.56|40.56|40.55|40.55|40.56|40.56|40.55|40.55|0
1629988120000|2021-08-26 14:28:40|40.49|40.49|40.57|40.57|40.57|40.57|40.49|40.49|0
1629988130000|2021-08-26 14:28:50|40.49|40.49|40.48|40.48|40.49|40.49|40.48|40.48|0
1629988140000|2021-08-26 14:29:00|40.46|40.46|40.57|40.57|40.57|40.57|40.46|40.46|0
1629988150000|2021-08-26 14:29:10|40.48|40.48|40.49|40.49|40.49|40.49|40.48|40.48|0
1629988160000|2021-08-26 14:29:20|40.5|40.5|40.44|40.44|40.5|40.5|40.44|40.44|0
1629988170000|2021-08-26 14:29:30|40.52|40.52|40.53|40.53|40.53|40.53|40.52|40.52|0
1629988180000|2021-08-26 14:29:40|40.44|40.44|40.53|40.53|40.53|40.53|40.44|40.44|0
1629988190000|2021-08-26 14:29:50|40.46|40.46|40.53|40.53|40.53|40.53|40.46|40.46|0
1629988200000|2021-08-26 14:30:00|40.5|40.5|40.5|40.5|40.5|40.5|40.5|40.5|0
1629988210000|2021-08-26 14:30:10|40.52|40.52|40.52|40.52|40.52|40.52|40.52|40.52|0
1629988220000|2021-08-26 14:30:20|40.5|40.5|40.51|40.51|40.51|40.51|40.5|40.5|0
1629988230000|2021-08-26 14:30:30|40.5|40.5|40.5|40.5|40.5|40.5|40.5|40.5|0
1629988240000|2021-08-26 14:30:40|40.46|40.46|40.53|40.53|40.53|40.53|40.46|40.46|0
1629988250000|2021-08-26 14:30:50|40.48|40.48|40.52|40.52|40.52|40.52|40.48|40.48|0
1629988260000|2021-08-26 14:31:00|40.51|40.51|40.57|40.57|40.57|40.57|40.51|40.51|0
1629988270000|2021-08-26 14:31:10|40.51|40.51|40.57|40.57|40.57|40.57|40.51|40.51|0
1629988280000|2021-08-26 14:31:20|40.56|40.56|40.46|40.46|40.56|40.56|40.46|40.46|0
1629988290000|2021-08-26 14:31:30|40.57|40.57|40.55|40.55|40.57|40.57|40.55|40.55|0
1629988300000|2021-08-26 14:31:40|40.57|40.57|40.61|40.61|40.61|40.61|40.57|40.57|0
1629988310000|2021-08-26 14:31:50|40.63|40.63|40.63|40.63|40.63|40.63|40.63|40.63|0
1629988320000|2021-08-26 14:32:00|40.68|40.68|40.64|40.64|40.68|40.68|40.64|40.64|0
1629988330000|2021-08-26 14:32:10|40.66|40.66|40.66|40.66|40.66|40.66|40.66|40.66|0
1629988340000|2021-08-26 14:32:20|40.6|40.6|40.66|40.66|40.66|40.66|40.6|40.6|0
1629988360000|2021-08-26 14:32:40|40.61|40.61|40.68|40.68|40.68|40.68|40.61|40.61|0
1629988380000|2021-08-26 14:33:00|40.63|40.63|40.61|40.61|40.63|40.63|40.61|40.61|0
1629988390000|2021-08-26 14:33:10|40.66|40.66|40.64|40.64|40.66|40.66|40.64|40.64|0
1629988400000|2021-08-26 14:33:20|40.66|40.66|40.66|40.66|40.66|40.66|40.66|40.66|0
1629988410000|2021-08-26 14:33:30|40.61|40.61|40.57|40.57|40.61|40.61|40.57|40.57|0
1629988420000|2021-08-26 14:33:40|40.66|40.66|40.57|40.57|40.66|40.66|40.57|40.57|0
1629988430000|2021-08-26 14:33:50|40.58|40.58|40.66|40.66|40.66|40.66|40.58|40.58|0
1629988450000|2021-08-26 14:34:10|40.62|40.62|40.62|40.62|40.62|40.62|40.62|40.62|0
1629988460000|2021-08-26 14:34:20|40.58|40.58|40.6|40.6|40.6|40.6|40.58|40.58|0
1629988470000|2021-08-26 14:34:30|40.55|40.55|40.61|40.61|40.61|40.61|40.55|40.55|0
1629988480000|2021-08-26 14:34:40|40.6|40.6|40.55|40.55|40.6|40.6|40.55|40.55|0
1629988490000|2021-08-26 14:34:50|40.56|40.56|40.62|40.62|40.62|40.62|40.56|40.56|0
1629988500000|2021-08-26 14:35:00|40.56|40.56|40.55|40.55|40.56|40.56|40.55|40.55|0
1629988510000|2021-08-26 14:35:10|40.51|40.51|40.51|40.51|40.51|40.51|40.51|40.51|0
1629988520000|2021-08-26 14:35:20|40.5|40.5|40.5|40.5|40.5|40.5|40.5|40.5|0
1629988530000|2021-08-26 14:35:30|40.57|40.57|40.54|40.54|40.57|40.57|40.54|40.54|0
1629988550000|2021-08-26 14:35:50|40.56|40.56|40.56|40.56|40.56|40.56|40.56|40.56|0
1629988560000|2021-08-26 14:36:00|40.58|40.58|40.58|40.58|40.58|40.58|40.58|40.58|0
1629988570000|2021-08-26 14:36:10|40.59|40.59|40.59|40.59|40.59|40.59|40.59|40.59|0
1629988580000|2021-08-26 14:36:20|40.53|40.53|40.53|40.53|40.53|40.53|40.53|40.53|0
1629988590000|2021-08-26 14:36:30|40.57|40.57|40.56|40.56|40.57|40.57|40.56|40.56|0
1629988600000|2021-08-26 14:36:40|40.5|40.5|40.5|40.5|40.5|40.5|40.5|40.5|0
1629988610000|2021-08-26 14:36:50|40.45|40.45|40.45|40.45|40.45|40.45|40.45|40.45|0
1629988620000|2021-08-26 14:37:00|40.48|40.48|40.5|40.5|40.5|40.5|40.48|40.48|0
1629988630000|2021-08-26 14:37:10|40.48|40.48|40.48|40.48|40.48|40.48|40.48|40.48|0
1629988640000|2021-08-26 14:37:20|40.45|40.45|40.45|40.45|40.45|40.45|40.45|40.45|0
1629988650000|2021-08-26 14:37:30|40.44|40.44|40.42|40.42|40.44|40.44|40.42|40.42|0
1629988660000|2021-08-26 14:37:40|40.43|40.43|40.36|40.36|40.43|40.43|40.36|40.36|0
1629988680000|2021-08-26 14:38:00|40.45|40.45|40.36|40.36|40.45|40.45|40.36|40.36|0
1629988690000|2021-08-26 14:38:10|40.39|40.39|40.42|40.42|40.42|40.42|40.39|40.39|0
1629988710000|2021-08-26 14:38:30|40.37|40.37|40.38|40.38|40.38|40.38|40.37|40.37|0
1629988720000|2021-08-26 14:38:40|40.41|40.41|40.36|40.36|40.41|40.41|40.36|40.36|0
1629988730000|2021-08-26 14:38:50|40.33|40.33|40.36|40.36|40.36|40.36|40.33|40.33|0
1629988740000|2021-08-26 14:39:00|40.33|40.33|40.25|40.25|40.33|40.33|40.25|40.25|0
1629988750000|2021-08-26 14:39:10|40.27|40.27|40.23|40.23|40.27|40.27|40.23|40.23|0
1629988760000|2021-08-26 14:39:20|40.28|40.28|40.24|40.24|40.28|40.28|40.24|40.24|0
1629988770000|2021-08-26 14:39:30|40.22|40.22|40.2|40.2|40.22|40.22|40.2|40.2|0
1629988780000|2021-08-26 14:39:40|40.11|40.11|40.2|40.2|40.2|40.2|40.11|40.11|0
1629988790000|2021-08-26 14:39:50|40.12|40.12|40.2|40.2|40.2|40.2|40.12|40.12|0
1629988800000|2021-08-26 14:40:00|40.26|40.26|40.24|40.24|40.26|40.26|40.24|40.24|0
1629988810000|2021-08-26 14:40:10|40.25|40.25|40.25|40.25|40.25|40.25|40.25|40.25|0
1629988820000|2021-08-26 14:40:20|40.24|40.24|40.28|40.28|40.28|40.28|40.24|40.24|0
1629988830000|2021-08-26 14:40:30|40.25|40.25|40.25|40.25|40.25|40.25|40.25|40.25|0
1629988840000|2021-08-26 14:40:40|40.26|40.26|40.23|40.23|40.26|40.26|40.23|40.23|0
1629988850000|2021-08-26 14:40:50|40.26|40.26|40.23|40.23|40.26|40.26|40.23|40.23|0
1629988860000|2021-08-26 14:41:00|40.26|40.26|40.26|40.26|40.26|40.26|40.26|40.26|0
1629988870000|2021-08-26 14:41:10|40.25|40.25|40.29|40.29|40.29|40.29|40.25|40.25|0
1629988880000|2021-08-26 14:41:20|40.3|40.3|40.26|40.26|40.3|40.3|40.26|40.26|0
1629988890000|2021-08-26 14:41:30|40.36|40.36|40.31|40.31|40.36|40.36|40.31|40.31|0
1629988900000|2021-08-26 14:41:40|40.3|40.3|40.36|40.36|40.36|40.36|40.3|40.3|0
1629988910000|2021-08-26 14:41:50|40.3|40.3|40.36|40.36|40.36|40.36|40.3|40.3|0
1629988920000|2021-08-26 14:42:00|40.32|40.32|40.36|40.36|40.36|40.36|40.32|40.32|0
1629988930000|2021-08-26 14:42:10|40.32|40.32|40.36|40.36|40.36|40.36|40.32|40.32|0
1629988940000|2021-08-26 14:42:20|40.35|40.35|40.35|40.35|40.35|40.35|40.35|40.35|0
1629988950000|2021-08-26 14:42:30|40.3|40.3|40.34|40.34|40.34|40.34|40.3|40.3|0
1629988960000|2021-08-26 14:42:40|40.28|40.28|40.3|40.3|40.3|40.3|40.28|40.28|0
1629988970000|2021-08-26 14:42:50|40.27|40.27|40.27|40.27|40.27|40.27|40.27|40.27|0
1629988980000|2021-08-26 14:43:00|40.29|40.29|40.31|40.31|40.31|40.31|40.29|40.29|0
1629988990000|2021-08-26 14:43:10|40.33|40.33|40.29|40.29|40.33|40.33|40.29|40.29|0
1629989000000|2021-08-26 14:43:20|40.3|40.3|40.32|40.32|40.32|40.32|40.3|40.3|0
1629989010000|2021-08-26 14:43:30|40.31|40.31|40.34|40.34|40.34|40.34|40.31|40.31|0
1629989020000|2021-08-26 14:43:40|40.29|40.29|40.29|40.29|40.29|40.29|40.29|40.29|0
1629989030000|2021-08-26 14:43:50|40.3|40.3|40.26|40.26|40.3|40.3|40.26|40.26|0
1629989040000|2021-08-26 14:44:00|40.27|40.27|40.26|40.26|40.27|40.27|40.26|40.26|0
1629989050000|2021-08-26 14:44:10|40.24|40.24|40.23|40.23|40.24|40.24|40.23|40.23|0
1629989060000|2021-08-26 14:44:20|40.2|40.2|40.2|40.2|40.2|40.2|40.2|40.2|0
1629989070000|2021-08-26 14:44:30|40.23|40.23|40.26|40.26|40.26|40.26|40.23|40.23|0
1629989080000|2021-08-26 14:44:40|40.24|40.24|40.22|40.22|40.24|40.24|40.22|40.22|0
1629989090000|2021-08-26 14:44:50|40.2|40.2|40.22|40.22|40.22|40.22|40.2|40.2|0
1629989100000|2021-08-26 14:45:00|40.28|40.28|40.27|40.27|40.28|40.28|40.27|40.27|0
1629989110000|2021-08-26 14:45:10|40.26|40.26|40.3|40.3|40.3|40.3|40.26|40.26|0
1629989120000|2021-08-26 14:45:20|40.27|40.27|40.28|40.28|40.28|40.28|40.27|40.27|0
1629989130000|2021-08-26 14:45:30|40.3|40.3|40.25|40.25|40.3|40.3|40.25|40.25|0
1629989140000|2021-08-26 14:45:40|40.3|40.3|40.27|40.27|40.3|40.3|40.27|40.27|0
1629989150000|2021-08-26 14:45:50|40.25|40.25|40.29|40.29|40.29|40.29|40.25|40.25|0
1629989160000|2021-08-26 14:46:00|40.3|40.3|40.3|40.3|40.3|40.3|40.3|40.3|0
1629989170000|2021-08-26 14:46:10|40.28|40.28|40.32|40.32|40.32|40.32|40.28|40.28|0
1629989180000|2021-08-26 14:46:20|40.3|40.3|40.28|40.28|40.3|40.3|40.28|40.28|0
1629989190000|2021-08-26 14:46:30|40.25|40.25|40.29|40.29|40.29|40.29|40.25|40.25|0
1629989200000|2021-08-26 14:46:40|40.26|40.26|40.23|40.23|40.26|40.26|40.23|40.23|0
1629989210000|2021-08-26 14:46:50|40.32|40.32|40.32|40.32|40.32|40.32|40.32|40.32|0
1629989220000|2021-08-26 14:47:00|40.2|40.2|40.21|40.21|40.21|40.21|40.2|40.2|0
1629989230000|2021-08-26 14:47:10|40.26|40.26|40.26|40.26|40.26|40.26|40.26|40.26|0
1629989240000|2021-08-26 14:47:20|40.25|40.25|40.28|40.28|40.28|40.28|40.25|40.25|0
1629989250000|2021-08-26 14:47:30|40.27|40.27|40.27|40.27|40.27|40.27|40.27|40.27|0
1629989270000|2021-08-26 14:47:50|40.28|40.28|40.32|40.32|40.32|40.32|40.28|40.28|0
1629989280000|2021-08-26 14:48:00|40.31|40.31|40.31|40.31|40.31|40.31|40.31|40.31|0
1629989290000|2021-08-26 14:48:10|40.28|40.28|40.32|40.32|40.32|40.32|40.28|40.28|0
1629989300000|2021-08-26 14:48:20|40.31|40.31|40.31|40.31|40.31|40.31|40.31|40.31|0
1629989310000|2021-08-26 14:48:30|40.33|40.33|40.31|40.31|40.33|40.33|40.31|40.31|0
1629989320000|2021-08-26 14:48:40|40.29|40.29|40.32|40.32|40.32|40.32|40.29|40.29|0
1629989330000|2021-08-26 14:48:50|40.24|40.24|40.31|40.31|40.31|40.31|40.24|40.24|0
1629989340000|2021-08-26 14:49:00|40.29|40.29|40.24|40.24|40.29|40.29|40.24|40.24|0
1629989350000|2021-08-26 14:49:10|40.28|40.28|40.28|40.28|40.28|40.28|40.28|40.28|0
1629989360000|2021-08-26 14:49:20|40.26|40.26|40.26|40.26|40.26|40.26|40.26|40.26|0
1629989370000|2021-08-26 14:49:30|40.18|40.18|40.15|40.15|40.18|40.18|40.15|40.15|0
1629989380000|2021-08-26 14:49:40|40.11|40.11|40.15|40.15|40.15|40.15|40.11|40.11|0
1629989390000|2021-08-26 14:49:50|40.11|40.11|40.11|40.11|40.11|40.11|40.11|40.11|0
1629989400000|2021-08-26 14:50:00|40.16|40.16|40.16|40.16|40.16|40.16|40.16|40.16|0
1629989410000|2021-08-26 14:50:10|40.11|40.11|40.13|40.13|40.13|40.13|40.11|40.11|0
1629989420000|2021-08-26 14:50:20|40.07|40.07|40.07|40.07|40.07|40.07|40.07|40.07|0
1629989430000|2021-08-26 14:50:30|39.96|39.96|39.96|39.96|39.96|39.96|39.96|39.96|0
1629989440000|2021-08-26 14:50:40|39.97|39.97|39.99|39.99|39.99|39.99|39.97|39.97|0
1629989450000|2021-08-26 14:50:50|39.98|39.98|39.96|39.96|39.98|39.98|39.96|39.96|0
1629989470000|2021-08-26 14:51:10|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1629989480000|2021-08-26 14:51:20|39.96|39.96|39.9|39.9|39.96|39.96|39.9|39.9|0
1629989490000|2021-08-26 14:51:30|39.96|39.96|39.96|39.96|39.96|39.96|39.96|39.96|0
1629989500000|2021-08-26 14:51:40|39.9|39.9|39.9|39.9|39.9|39.9|39.9|39.9|0
1629989510000|2021-08-26 14:51:50|39.86|39.86|39.86|39.86|39.86|39.86|39.86|39.86|0
1629989520000|2021-08-26 14:52:00|39.91|39.91|39.8|39.8|39.91|39.91|39.8|39.8|0
1629989530000|2021-08-26 14:52:10|39.78|39.78|39.78|39.78|39.78|39.78|39.78|39.78|0
1629989540000|2021-08-26 14:52:20|39.81|39.81|39.76|39.76|39.81|39.81|39.76|39.76|0
1629989550000|2021-08-26 14:52:30|39.79|39.79|39.81|39.81|39.81|39.81|39.79|39.79|0
1629989560000|2021-08-26 14:52:40|39.82|39.82|39.76|39.76|39.82|39.82|39.76|39.76|0
1629989570000|2021-08-26 14:52:50|39.78|39.78|39.78|39.78|39.78|39.78|39.78|39.78|0
1629989580000|2021-08-26 14:53:00|39.75|39.75|39.75|39.75|39.75|39.75|39.75|39.75|0
1629989590000|2021-08-26 14:53:10|39.8|39.8|39.85|39.85|39.85|39.85|39.8|39.8|0
1629989600000|2021-08-26 14:53:20|39.82|39.82|39.8|39.8|39.82|39.82|39.8|39.8|0
1629989610000|2021-08-26 14:53:30|39.89|39.89|39.89|39.89|39.89|39.89|39.89|39.89|0
1629989620000|2021-08-26 14:53:40|39.88|39.88|39.86|39.86|39.88|39.88|39.86|39.86|0
1629989630000|2021-08-26 14:53:50|39.82|39.82|39.82|39.82|39.82|39.82|39.82|39.82|0
1629989640000|2021-08-26 14:54:00|39.77|39.77|39.79|39.79|39.79|39.79|39.77|39.77|0
1629989650000|2021-08-26 14:54:10|39.78|39.78|39.8|39.8|39.8|39.8|39.78|39.78|0
1629989660000|2021-08-26 14:54:20|39.78|39.78|39.77|39.77|39.78|39.78|39.77|39.77|0
1629989670000|2021-08-26 14:54:30|39.75|39.75|39.72|39.72|39.75|39.75|39.72|39.72|0
1629989680000|2021-08-26 14:54:40|39.7|39.7|39.77|39.77|39.77|39.77|39.7|39.7|0
1629989700000|2021-08-26 14:55:00|39.75|39.75|39.75|39.75|39.75|39.75|39.75|39.75|0
1629989710000|2021-08-26 14:55:10|39.76|39.76|39.74|39.74|39.76|39.76|39.74|39.74|0
1629989720000|2021-08-26 14:55:20|39.76|39.76|39.76|39.76|39.76|39.76|39.76|39.76|0
1629989730000|2021-08-26 14:55:30|39.77|39.77|39.59|39.59|39.77|39.77|39.59|39.59|0
1629989740000|2021-08-26 14:55:40|39.61|39.61|39.56|39.56|39.61|39.61|39.56|39.56|0
1629989750000|2021-08-26 14:55:50|39.6|39.6|39.66|39.66|39.66|39.66|39.6|39.6|0
1629989760000|2021-08-26 14:56:00|39.59|39.59|39.69|39.69|39.69|39.69|39.59|39.59|0
1629989770000|2021-08-26 14:56:10|39.7|39.7|39.71|39.71|39.71|39.71|39.7|39.7|0
1629989780000|2021-08-26 14:56:20|39.69|39.69|39.78|39.78|39.78|39.78|39.69|39.69|0
1629989790000|2021-08-26 14:56:30|39.79|39.79|39.79|39.79|39.79|39.79|39.79|39.79|0
1629989800000|2021-08-26 14:56:40|39.77|39.77|39.77|39.77|39.77|39.77|39.77|39.77|0
1629989810000|2021-08-26 14:56:50|39.72|39.72|39.77|39.77|39.77|39.77|39.72|39.72|0
1629989820000|2021-08-26 14:57:00|39.71|39.71|39.76|39.76|39.76|39.76|39.71|39.71|0
1629989830000|2021-08-26 14:57:10|39.73|39.73|39.77|39.77|39.77|39.77|39.73|39.73|0
1629989840000|2021-08-26 14:57:20|39.7|39.7|39.73|39.73|39.73|39.73|39.7|39.7|0
1629989850000|2021-08-26 14:57:30|39.75|39.75|39.74|39.74|39.75|39.75|39.74|39.74|0
1629989860000|2021-08-26 14:57:40|39.75|39.75|39.75|39.75|39.75|39.75|39.75|39.75|0
1629989870000|2021-08-26 14:57:50|39.81|39.81|39.81|39.81|39.81|39.81|39.81|39.81|0
1629989880000|2021-08-26 14:58:00|39.83|39.83|39.83|39.83|39.83|39.83|39.83|39.83|0
1629989890000|2021-08-26 14:58:10|39.84|39.84|39.82|39.82|39.84|39.84|39.82|39.82|0
1629989900000|2021-08-26 14:58:20|39.81|39.81|39.85|39.85|39.85|39.85|39.81|39.81|0
1629989910000|2021-08-26 14:58:30|39.78|39.78|39.78|39.78|39.78|39.78|39.78|39.78|0
1629989920000|2021-08-26 14:58:40|39.91|39.91|39.92|39.92|39.92|39.92|39.91|39.91|0
1629989930000|2021-08-26 14:58:50|39.9|39.9|39.9|39.9|39.9|39.9|39.9|39.9|0
1629989940000|2021-08-26 14:59:00|39.92|39.92|39.92|39.92|39.92|39.92|39.92|39.92|0
1629989950000|2021-08-26 14:59:10|39.9|39.9|39.95|39.95|39.95|39.95|39.9|39.9|0
1629989960000|2021-08-26 14:59:20|39.99|39.99|39.87|39.87|39.99|39.99|39.87|39.87|0
1629989970000|2021-08-26 14:59:30|39.9|39.9|39.9|39.9|39.9|39.9|39.9|39.9|0
1629989980000|2021-08-26 14:59:40|39.89|39.89|39.91|39.91|39.91|39.91|39.89|39.89|0
1629989990000|2021-08-26 14:59:50|39.87|39.87|39.91|39.91|39.91|39.91|39.87|39.87|0
1629990000000|2021-08-26 15:00:00|39.89|39.89|39.8|39.8|39.89|39.89|39.8|39.8|0
1629990010000|2021-08-26 15:00:10|39.82|39.82|39.8|39.8|39.82|39.82|39.8|39.8|0
1629990020000|2021-08-26 15:00:20|39.79|39.79|39.83|39.83|39.83|39.83|39.79|39.79|0
1629990030000|2021-08-26 15:00:30|39.79|39.79|39.75|39.75|39.79|39.79|39.75|39.75|0
1629990040000|2021-08-26 15:00:40|39.69|39.69|39.72|39.72|39.72|39.72|39.69|39.69|0
1629990050000|2021-08-26 15:00:50|39.69|39.69|39.7|39.7|39.7|39.7|39.69|39.69|0
1629990060000|2021-08-26 15:01:00|39.71|39.71|39.7|39.7|39.71|39.71|39.7|39.7|0
1629990070000|2021-08-26 15:01:10|39.69|39.69|39.77|39.77|39.77|39.77|39.69|39.69|0
1629990080000|2021-08-26 15:01:20|39.74|39.74|39.74|39.74|39.74|39.74|39.74|39.74|0
1629990090000|2021-08-26 15:01:30|39.73|39.73|39.73|39.73|39.78|39.78|39.73|39.73|0
1629990100000|2021-08-26 15:01:40|39.78|39.78|39.78|39.78|39.78|39.78|39.78|39.78|0
1629990110000|2021-08-26 15:01:50|39.71|39.71|39.71|39.71|39.71|39.71|39.71|39.71|0
1629990120000|2021-08-26 15:02:00|39.75|39.75|39.67|39.67|39.75|39.75|39.67|39.67|0
1629990130000|2021-08-26 15:02:10|39.64|39.64|39.69|39.69|39.69|39.69|39.64|39.64|0
1629990140000|2021-08-26 15:02:20|39.63|39.63|39.67|39.67|39.67|39.67|39.63|39.63|0
1629990150000|2021-08-26 15:02:30|39.63|39.63|39.61|39.61|39.63|39.63|39.61|39.61|0
1629990160000|2021-08-26 15:02:40|39.58|39.58|39.58|39.58|39.58|39.58|39.58|39.58|0
1629990170000|2021-08-26 15:02:50|39.56|39.56|39.56|39.56|39.56|39.56|39.56|39.56|0
1629990180000|2021-08-26 15:03:00|39.45|39.45|39.44|39.44|39.45|39.45|39.44|39.44|0
1629990190000|2021-08-26 15:03:10|39.38|39.38|39.42|39.42|39.42|39.42|39.38|39.38|0
1629990200000|2021-08-26 15:03:20|39.38|39.38|39.39|39.39|39.39|39.39|39.38|39.38|0
1629990210000|2021-08-26 15:03:30|39.42|39.42|39.39|39.39|39.42|39.42|39.39|39.39|0
1629990220000|2021-08-26 15:03:40|39.36|39.36|39.36|39.36|39.36|39.36|39.36|39.36|0
1629990230000|2021-08-26 15:03:50|39.37|39.37|39.34|39.34|39.37|39.37|39.34|39.34|0
1629990240000|2021-08-26 15:04:00|39.44|39.44|39.42|39.42|39.44|39.44|39.42|39.42|0
1629990250000|2021-08-26 15:04:10|39.4|39.4|39.37|39.37|39.4|39.4|39.37|39.37|0
1629990260000|2021-08-26 15:04:20|39.36|39.36|39.32|39.32|39.36|39.36|39.32|39.32|0
1629990270000|2021-08-26 15:04:30|39.49|39.49|39.48|39.48|39.49|39.49|39.48|39.48|0
1629990280000|2021-08-26 15:04:40|39.41|39.41|39.45|39.45|39.45|39.45|39.41|39.41|0
1629990290000|2021-08-26 15:04:50|39.53|39.53|39.57|39.57|39.57|39.57|39.53|39.53|0
1629990300000|2021-08-26 15:05:00|39.51|39.51|39.51|39.51|39.51|39.51|39.51|39.51|0
1629990310000|2021-08-26 15:05:10|39.49|39.49|39.45|39.45|39.49|39.49|39.45|39.45|0
1629990320000|2021-08-26 15:05:20|39.52|39.52|39.5|39.5|39.52|39.52|39.5|39.5|0
1629990330000|2021-08-26 15:05:30|39.49|39.49|39.48|39.48|39.49|39.49|39.48|39.48|0
1629990340000|2021-08-26 15:05:40|39.42|39.42|39.43|39.43|39.43|39.43|39.42|39.42|0
1629990350000|2021-08-26 15:05:50|39.36|39.36|39.4|39.4|39.4|39.4|39.36|39.36|0
1629990360000|2021-08-26 15:06:00|39.44|39.44|39.44|39.44|39.44|39.44|39.44|39.44|0
1629990370000|2021-08-26 15:06:10|39.46|39.46|39.46|39.46|39.46|39.46|39.46|39.46|0
1629990380000|2021-08-26 15:06:20|39.45|39.45|39.46|39.46|39.46|39.46|39.45|39.45|0
1629990390000|2021-08-26 15:06:30|39.43|39.43|39.43|39.43|39.43|39.43|39.43|39.43|0
1629990400000|2021-08-26 15:06:40|39.41|39.41|39.4|39.4|39.41|39.41|39.4|39.4|0
1629990410000|2021-08-26 15:06:50|39.36|39.36|39.39|39.39|39.39|39.39|39.36|39.36|0
1629990420000|2021-08-26 15:07:00|39.43|39.43|39.43|39.43|39.43|39.43|39.43|39.43|0
1629990430000|2021-08-26 15:07:10|39.44|39.44|39.44|39.44|39.44|39.44|39.44|39.44|0
1629990440000|2021-08-26 15:07:20|39.46|39.46|39.46|39.46|39.46|39.46|39.46|39.46|0
1629990450000|2021-08-26 15:07:30|39.47|39.47|39.46|39.46|39.47|39.47|39.46|39.46|0
1629990460000|2021-08-26 15:07:40|39.49|39.49|39.52|39.52|39.52|39.52|39.49|39.49|0
1629990470000|2021-08-26 15:07:50|39.49|39.49|39.54|39.54|39.54|39.54|39.49|39.49|0
1629990480000|2021-08-26 15:08:00|39.61|39.61|39.6|39.6|39.61|39.61|39.6|39.6|0
1629990490000|2021-08-26 15:08:10|39.61|39.61|39.54|39.54|39.61|39.61|39.54|39.54|0
1629990500000|2021-08-26 15:08:20|39.6|39.6|39.5|39.5|39.6|39.6|39.5|39.5|0
1629990520000|2021-08-26 15:08:40|39.58|39.58|39.53|39.53|39.58|39.58|39.53|39.53|0
1629990530000|2021-08-26 15:08:50|39.59|39.59|39.54|39.54|39.59|39.59|39.54|39.54|0
1629990540000|2021-08-26 15:09:00|39.61|39.61|39.62|39.62|39.62|39.62|39.61|39.61|0
1629990550000|2021-08-26 15:09:10|39.58|39.58|39.65|39.65|39.65|39.65|39.58|39.58|0
1629990560000|2021-08-26 15:09:20|39.6|39.6|39.65|39.65|39.65|39.65|39.6|39.6|0
1629990570000|2021-08-26 15:09:30|39.7|39.7|39.63|39.63|39.7|39.7|39.63|39.63|0
1629990580000|2021-08-26 15:09:40|39.66|39.66|39.65|39.65|39.66|39.66|39.65|39.65|0
1629990590000|2021-08-26 15:09:50|39.61|39.61|39.51|39.51|39.61|39.61|39.51|39.51|0
1629990600000|2021-08-26 15:10:00|39.55|39.55|39.55|39.55|39.55|39.55|39.55|39.55|0
1629990610000|2021-08-26 15:10:10|39.51|39.51|39.54|39.54|39.54|39.54|39.51|39.51|0
1629990620000|2021-08-26 15:10:20|39.55|39.55|39.58|39.58|39.58|39.58|39.55|39.55|0
1629990630000|2021-08-26 15:10:30|39.56|39.56|39.59|39.59|39.59|39.59|39.56|39.56|0
1629990640000|2021-08-26 15:10:40|39.56|39.56|39.61|39.61|39.61|39.61|39.56|39.56|0
1629990650000|2021-08-26 15:10:50|39.6|39.6|39.59|39.59|39.6|39.6|39.59|39.59|0
1629990660000|2021-08-26 15:11:00|39.68|39.68|39.62|39.62|39.68|39.68|39.62|39.62|0
1629990670000|2021-08-26 15:11:10|39.68|39.68|39.69|39.69|39.69|39.69|39.68|39.68|0
1629990680000|2021-08-26 15:11:20|39.67|39.67|39.7|39.7|39.7|39.7|39.67|39.67|0
1629990690000|2021-08-26 15:11:30|39.73|39.73|39.7|39.7|39.73|39.73|39.7|39.7|0
1629990700000|2021-08-26 15:11:40|39.74|39.74|39.75|39.75|39.75|39.75|39.74|39.74|0
1629990710000|2021-08-26 15:11:50|39.79|39.79|39.78|39.78|39.79|39.79|39.78|39.78|0
1629990720000|2021-08-26 15:12:00|39.74|39.74|39.73|39.73|39.74|39.74|39.73|39.73|0
1629990730000|2021-08-26 15:12:10|39.74|39.74|39.77|39.77|39.77|39.77|39.74|39.74|0
1629990740000|2021-08-26 15:12:20|39.73|39.73|39.76|39.76|39.76|39.76|39.73|39.73|0
1629990750000|2021-08-26 15:12:30|39.77|39.77|39.77|39.77|39.77|39.77|39.77|39.77|0
1629990760000|2021-08-26 15:12:40|39.76|39.76|39.76|39.76|39.76|39.76|39.76|39.76|0
1629990770000|2021-08-26 15:12:50|39.62|39.62|39.69|39.69|39.69|39.69|39.62|39.62|0
1629990780000|2021-08-26 15:13:00|39.64|39.64|39.64|39.64|39.64|39.64|39.64|39.64|0
1629990790000|2021-08-26 15:13:10|39.7|39.7|39.71|39.71|39.71|39.71|39.7|39.7|0
1629990800000|2021-08-26 15:13:20|39.69|39.69|39.69|39.69|39.69|39.69|39.69|39.69|0
1629990820000|2021-08-26 15:13:40|39.66|39.66|39.69|39.69|39.69|39.69|39.66|39.66|0
1629990830000|2021-08-26 15:13:50|39.67|39.67|39.67|39.67|39.67|39.67|39.67|39.67|0
1629990840000|2021-08-26 15:14:00|39.68|39.68|39.68|39.68|39.68|39.68|39.68|39.68|0
1629990850000|2021-08-26 15:14:10|39.66|39.66|39.66|39.66|39.66|39.66|39.66|39.66|0
1629990860000|2021-08-26 15:14:20|39.62|39.62|39.64|39.64|39.64|39.64|39.62|39.62|0
1629990870000|2021-08-26 15:14:30|39.69|39.69|39.68|39.68|39.69|39.69|39.68|39.68|0
1629990880000|2021-08-26 15:14:40|39.69|39.69|39.63|39.63|39.69|39.69|39.63|39.63|0
1629990890000|2021-08-26 15:14:50|39.7|39.7|39.7|39.7|39.7|39.7|39.7|39.7|0
1629990900000|2021-08-26 15:15:00|39.69|39.69|39.71|39.71|39.71|39.71|39.69|39.69|0
1629990910000|2021-08-26 15:15:10|39.73|39.73|39.77|39.77|39.77|39.77|39.73|39.73|0
1629990920000|2021-08-26 15:15:20|39.82|39.82|39.83|39.83|39.83|39.83|39.82|39.82|0
1629990930000|2021-08-26 15:15:30|39.8|39.8|39.84|39.84|39.84|39.84|39.8|39.8|0
1629990940000|2021-08-26 15:15:40|39.85|39.85|39.81|39.81|39.85|39.85|39.81|39.81|0
1629990950000|2021-08-26 15:15:50|39.89|39.89|39.89|39.89|39.89|39.89|39.89|39.89|0
1629990960000|2021-08-26 15:16:00|39.8|39.8|39.8|39.8|39.8|39.8|39.8|39.8|0
1629990970000|2021-08-26 15:16:10|39.9|39.9|39.85|39.85|39.9|39.9|39.85|39.85|0
1629990980000|2021-08-26 15:16:20|39.81|39.81|39.85|39.85|39.85|39.85|39.81|39.81|0
1629990990000|2021-08-26 15:16:30|39.81|39.81|39.81|39.81|39.81|39.81|39.81|39.81|0
1629991000000|2021-08-26 15:16:40|39.85|39.85|39.9|39.9|39.9|39.9|39.85|39.85|0
1629991010000|2021-08-26 15:16:50|39.93|39.93|39.93|39.93|39.93|39.93|39.93|39.93|0
1629991020000|2021-08-26 15:17:00|39.92|39.92|39.94|39.94|39.94|39.94|39.92|39.92|0
1629991030000|2021-08-26 15:17:10|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1629991040000|2021-08-26 15:17:20|39.97|39.97|39.97|39.97|39.97|39.97|39.97|39.97|0
1629991060000|2021-08-26 15:17:40|40|40|40|40|40|40|40|40|0
1629991070000|2021-08-26 15:17:50|40.02|40.02|39.99|39.99|40.02|40.02|39.99|39.99|0
1629991080000|2021-08-26 15:18:00|39.93|39.93|39.86|39.86|39.93|39.93|39.86|39.86|0
1629991090000|2021-08-26 15:18:10|39.81|39.81|39.87|39.87|39.87|39.87|39.81|39.81|0
1629991100000|2021-08-26 15:18:20|39.88|39.88|39.85|39.85|39.88|39.88|39.85|39.85|0
1629991110000|2021-08-26 15:18:30|39.86|39.86|39.86|39.86|39.86|39.86|39.86|39.86|0
1629991120000|2021-08-26 15:18:40|39.9|39.9|39.9|39.9|39.9|39.9|39.9|39.9|0
1629991130000|2021-08-26 15:18:50|39.86|39.86|39.86|39.86|39.86|39.86|39.86|39.86|0
1629991140000|2021-08-26 15:19:00|39.9|39.9|39.93|39.93|39.93|39.93|39.9|39.9|0
1629991170000|2021-08-26 15:19:30|39.85|39.85|39.85|39.85|39.85|39.85|39.85|39.85|0
1629991180000|2021-08-26 15:19:40|39.79|39.79|39.79|39.79|39.79|39.79|39.79|39.79|0
1629991190000|2021-08-26 15:19:50|39.85|39.85|39.85|39.85|39.85|39.85|39.85|39.85|0
1629991200000|2021-08-26 15:20:00|39.83|39.83|39.85|39.85|39.85|39.85|39.83|39.83|0
1629991210000|2021-08-26 15:20:10|39.87|39.87|39.89|39.89|39.89|39.89|39.87|39.87|0
1629991220000|2021-08-26 15:20:20|39.93|39.93|39.89|39.89|39.93|39.93|39.89|39.89|0
1629991230000|2021-08-26 15:20:30|39.93|39.93|39.92|39.92|39.93|39.93|39.92|39.92|0
1629991240000|2021-08-26 15:20:40|39.85|39.85|39.91|39.91|39.91|39.91|39.85|39.85|0
1629991250000|2021-08-26 15:20:50|39.93|39.93|39.95|39.95|39.95|39.95|39.93|39.93|0
1629991260000|2021-08-26 15:21:00|39.92|39.92|39.95|39.95|39.95|39.95|39.92|39.92|0
1629991270000|2021-08-26 15:21:10|39.99|39.99|39.99|39.99|39.99|39.99|39.99|39.99|0
1629991280000|2021-08-26 15:21:20|39.98|39.98|39.96|39.96|39.98|39.98|39.96|39.96|0
1629991290000|2021-08-26 15:21:30|39.99|39.99|39.99|39.99|39.99|39.99|39.99|39.99|0
1629991300000|2021-08-26 15:21:40|39.97|39.97|39.99|39.99|39.99|39.99|39.97|39.97|0
1629991310000|2021-08-26 15:21:50|40.01|40.01|40.06|40.06|40.06|40.06|40.01|40.01|0
1629991320000|2021-08-26 15:22:00|40.02|40.02|40.03|40.03|40.03|40.03|40.02|40.02|0
1629991330000|2021-08-26 15:22:10|40|40|40|40|40|40|40|40|0
1629991340000|2021-08-26 15:22:20|40.01|40.01|40.01|40.01|40.01|40.01|40.01|40.01|0
1629991350000|2021-08-26 15:22:30|40.04|40.04|40.03|40.03|40.04|40.04|40.03|40.03|0
1629991360000|2021-08-26 15:22:40|40.04|40.04|40.04|40.04|40.04|40.04|40.04|40.04|0
1629991370000|2021-08-26 15:22:50|40.03|40.03|39.97|39.97|40.03|40.03|39.97|39.97|0
1629991380000|2021-08-26 15:23:00|39.9|39.9|39.95|39.95|39.95|39.95|39.9|39.9|0
1629991390000|2021-08-26 15:23:10|39.92|39.92|39.89|39.89|39.92|39.92|39.89|39.89|0
1629991400000|2021-08-26 15:23:20|39.9|39.9|39.92|39.92|39.92|39.92|39.9|39.9|0
1629991420000|2021-08-26 15:23:40|39.94|39.94|39.94|39.94|39.94|39.94|39.94|39.94|0
1629991430000|2021-08-26 15:23:50|39.95|39.95|39.94|39.94|39.95|39.95|39.94|39.94|0
1629991440000|2021-08-26 15:24:00|40|40|40|40|40|40|40|40|0
1629991450000|2021-08-26 15:24:10|39.97|39.97|40.01|40.01|40.01|40.01|39.97|39.97|0
1629991460000|2021-08-26 15:24:20|39.98|39.98|39.98|39.98|39.98|39.98|39.98|39.98|0
1629991470000|2021-08-26 15:24:30|40|40|40|40|40|40|40|40|0
1629991480000|2021-08-26 15:24:40|39.98|39.98|40.01|40.01|40.01|40.01|39.98|39.98|0
1629991490000|2021-08-26 15:24:50|40|40|39.98|39.98|40|40|39.98|39.98|0
1629991500000|2021-08-26 15:25:00|39.91|39.91|39.99|39.99|39.99|39.99|39.91|39.91|0
1629991510000|2021-08-26 15:25:10|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1629991520000|2021-08-26 15:25:20|40.01|40.01|39.93|39.93|40.01|40.01|39.93|39.93|0
1629991530000|2021-08-26 15:25:30|39.88|39.88|39.85|39.85|39.88|39.88|39.85|39.85|0
1629991540000|2021-08-26 15:25:40|39.94|39.94|39.9|39.9|39.94|39.94|39.9|39.9|0
1629991550000|2021-08-26 15:25:50|39.85|39.85|39.85|39.85|39.85|39.85|39.85|39.85|0
1629991560000|2021-08-26 15:26:00|39.84|39.84|39.85|39.85|39.85|39.85|39.84|39.84|0
1629991570000|2021-08-26 15:26:10|39.92|39.92|39.85|39.85|39.92|39.92|39.85|39.85|0
1629991580000|2021-08-26 15:26:20|39.87|39.87|39.87|39.87|39.87|39.87|39.87|39.87|0
1629991590000|2021-08-26 15:26:30|39.9|39.9|39.9|39.9|39.9|39.9|39.9|39.9|0
1629991600000|2021-08-26 15:26:40|39.91|39.91|39.91|39.91|39.91|39.91|39.91|39.91|0
1629991610000|2021-08-26 15:26:50|39.86|39.86|39.86|39.86|39.86|39.86|39.86|39.86|0
1629991620000|2021-08-26 15:27:00|39.91|39.91|39.91|39.91|39.91|39.91|39.91|39.91|0
1629991630000|2021-08-26 15:27:10|39.93|39.93|39.93|39.93|39.93|39.93|39.93|39.93|0
1629991640000|2021-08-26 15:27:20|39.9|39.9|40|40|40|40|39.9|39.9|0
1629991650000|2021-08-26 15:27:30|39.97|39.97|39.97|39.97|39.97|39.97|39.97|39.97|0
1629991660000|2021-08-26 15:27:40|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1629991670000|2021-08-26 15:27:50|39.97|39.97|39.93|39.93|39.97|39.97|39.93|39.93|0
1629991680000|2021-08-26 15:28:00|39.97|39.97|39.93|39.93|39.97|39.97|39.93|39.93|0
1629991690000|2021-08-26 15:28:10|39.94|39.94|39.92|39.92|39.94|39.94|39.92|39.92|0
1629991700000|2021-08-26 15:28:20|39.96|39.96|39.94|39.94|39.96|39.96|39.94|39.94|0
1629991730000|2021-08-26 15:28:50|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1629991740000|2021-08-26 15:29:00|39.98|39.98|39.95|39.95|39.98|39.98|39.95|39.95|0
1629991760000|2021-08-26 15:29:20|39.94|39.94|39.93|39.93|39.94|39.94|39.93|39.93|0
1629991770000|2021-08-26 15:29:30|39.88|39.88|39.86|39.86|39.88|39.88|39.86|39.86|0
1629991780000|2021-08-26 15:29:40|39.87|39.87|39.87|39.87|39.87|39.87|39.87|39.87|0
1629991800000|2021-08-26 15:30:00|39.91|39.91|39.91|39.91|39.91|39.91|39.91|39.91|0
1629991810000|2021-08-26 15:30:10|39.89|39.89|39.86|39.86|39.89|39.89|39.86|39.86|0
1629991820000|2021-08-26 15:30:20|39.88|39.88|39.88|39.88|39.88|39.88|39.88|39.88|0
1629991830000|2021-08-26 15:30:30|39.9|39.9|39.85|39.85|39.9|39.9|39.85|39.85|0
1629991840000|2021-08-26 15:30:40|39.89|39.89|39.83|39.83|39.89|39.89|39.83|39.83|0
1629991850000|2021-08-26 15:30:50|39.93|39.93|39.93|39.93|39.93|39.93|39.93|39.93|0
1629991860000|2021-08-26 15:31:00|39.86|39.86|39.93|39.93|39.93|39.93|39.86|39.86|0
1629991870000|2021-08-26 15:31:10|39.83|39.83|39.88|39.88|39.88|39.88|39.83|39.83|0
1629991880000|2021-08-26 15:31:20|39.83|39.83|39.83|39.83|39.83|39.83|39.83|39.83|0
1629991900000|2021-08-26 15:31:40|39.85|39.85|39.8|39.8|39.85|39.85|39.8|39.8|0
1629991910000|2021-08-26 15:31:50|39.79|39.79|39.75|39.75|39.79|39.79|39.75|39.75|0
1629991920000|2021-08-26 15:32:00|39.69|39.69|39.79|39.79|39.79|39.79|39.69|39.69|0
1629991930000|2021-08-26 15:32:10|39.74|39.74|39.74|39.74|39.74|39.74|39.74|39.74|0
1629991940000|2021-08-26 15:32:20|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|0
1629991960000|2021-08-26 15:32:40|39.74|39.74|39.79|39.79|39.79|39.79|39.74|39.74|0
1629991970000|2021-08-26 15:32:50|39.74|39.74|39.74|39.74|39.74|39.74|39.74|39.74|0
1629991980000|2021-08-26 15:33:00|39.73|39.73|39.74|39.74|39.74|39.74|39.73|39.73|0
1629991990000|2021-08-26 15:33:10|39.73|39.73|39.71|39.71|39.73|39.73|39.71|39.71|0
1629992000000|2021-08-26 15:33:20|39.76|39.76|39.74|39.74|39.76|39.76|39.74|39.74|0
1629992010000|2021-08-26 15:33:30|39.78|39.78|39.75|39.75|39.78|39.78|39.75|39.75|0
1629992020000|2021-08-26 15:33:40|39.74|39.74|39.74|39.74|39.74|39.74|39.74|39.74|0
1629992050000|2021-08-26 15:34:10|39.73|39.73|39.78|39.78|39.78|39.78|39.73|39.73|0
1629992060000|2021-08-26 15:34:20|39.8|39.8|39.8|39.8|39.8|39.8|39.8|39.8|0
1629992090000|2021-08-26 15:34:50|39.84|39.84|39.84|39.84|39.84|39.84|39.84|39.84|0
1629992110000|2021-08-26 15:35:10|39.83|39.83|39.83|39.83|39.83|39.83|39.83|39.83|0
1629992120000|2021-08-26 15:35:20|39.82|39.82|39.82|39.82|39.82|39.82|39.82|39.82|0
1629992130000|2021-08-26 15:35:30|39.86|39.86|39.86|39.86|39.86|39.86|39.86|39.86|0
1629992140000|2021-08-26 15:35:40|39.82|39.82|39.82|39.82|39.82|39.82|39.82|39.82|0
1629992150000|2021-08-26 15:35:50|39.81|39.81|39.84|39.84|39.84|39.84|39.81|39.81|0
1629992160000|2021-08-26 15:36:00|39.82|39.82|39.75|39.75|39.82|39.82|39.75|39.75|0
1629992170000|2021-08-26 15:36:10|39.82|39.82|39.82|39.82|39.82|39.82|39.82|39.82|0
1629992180000|2021-08-26 15:36:20|39.75|39.75|39.82|39.82|39.82|39.82|39.75|39.75|0
1629992190000|2021-08-26 15:36:30|39.74|39.74|39.74|39.74|39.74|39.74|39.74|39.74|0
1629992200000|2021-08-26 15:36:40|39.8|39.8|39.74|39.74|39.8|39.8|39.74|39.74|0
1629992210000|2021-08-26 15:36:50|39.8|39.8|39.8|39.8|39.8|39.8|39.8|39.8|0
1629992230000|2021-08-26 15:37:10|39.82|39.82|39.93|39.93|39.93|39.93|39.82|39.82|0
1629992240000|2021-08-26 15:37:20|39.98|39.98|39.98|39.98|39.98|39.98|39.98|39.98|0
1629992250000|2021-08-26 15:37:30|39.99|39.99|40.03|40.03|40.03|40.03|39.99|39.99|0
1629992260000|2021-08-26 15:37:40|39.99|39.99|39.97|39.97|39.99|39.99|39.97|39.97|0
1629992270000|2021-08-26 15:37:50|39.96|39.96|40.01|40.01|40.01|40.01|39.96|39.96|0
1629992280000|2021-08-26 15:38:00|40.04|40.04|40.18|40.18|40.18|40.18|40.04|40.04|0
1629992290000|2021-08-26 15:38:10|40.12|40.12|40.2|40.2|40.2|40.2|40.12|40.12|0
1629992300000|2021-08-26 15:38:20|40.18|40.18|40.15|40.15|40.18|40.18|40.15|40.15|0
1629992310000|2021-08-26 15:38:30|40.12|40.12|40.11|40.11|40.12|40.12|40.11|40.11|0
1629992320000|2021-08-26 15:38:40|40.09|40.09|40.09|40.09|40.09|40.09|40.09|40.09|0
1629992330000|2021-08-26 15:38:50|40.12|40.12|40.05|40.05|40.12|40.12|40.05|40.05|0
1629992350000|2021-08-26 15:39:10|40.04|40.04|40.08|40.08|40.08|40.08|40.04|40.04|0
1629992360000|2021-08-26 15:39:20|40.13|40.13|40.17|40.17|40.17|40.17|40.13|40.13|0
1629992370000|2021-08-26 15:39:30|40.1|40.1|40.16|40.16|40.16|40.16|40.1|40.1|0
1629992390000|2021-08-26 15:39:50|40.25|40.25|40.24|40.24|40.25|40.25|40.24|40.24|0
1629992400000|2021-08-26 15:40:00|40.3|40.3|40.3|40.3|40.3|40.3|40.3|40.3|0
1629992410000|2021-08-26 15:40:10|40.23|40.23|40.26|40.26|40.26|40.26|40.23|40.23|0
1629992420000|2021-08-26 15:40:20|40.28|40.28|40.28|40.28|40.28|40.28|40.28|40.28|0
1629992430000|2021-08-26 15:40:30|40.3|40.3|40.3|40.3|40.3|40.3|40.3|40.3|0
1629992440000|2021-08-26 15:40:40|40.28|40.28|40.32|40.32|40.32|40.32|40.28|40.28|0
1629992460000|2021-08-26 15:41:00|40.31|40.31|40.31|40.31|40.31|40.31|40.31|40.31|0
1629992470000|2021-08-26 15:41:10|40.3|40.3|40.24|40.24|40.3|40.3|40.24|40.24|0
1629992480000|2021-08-26 15:41:20|40.19|40.19|40.25|40.25|40.25|40.25|40.19|40.19|0
1629992490000|2021-08-26 15:41:30|40.24|40.24|40.22|40.22|40.24|40.24|40.22|40.22|0
1629992500000|2021-08-26 15:41:40|40.24|40.24|40.28|40.28|40.28|40.28|40.24|40.24|0
1629992520000|2021-08-26 15:42:00|40.24|40.24|40.28|40.28|40.28|40.28|40.24|40.24|0
1629992540000|2021-08-26 15:42:20|40.2|40.2|40.2|40.2|40.2|40.2|40.2|40.2|0
1629992550000|2021-08-26 15:42:30|40.21|40.21|40.24|40.24|40.24|40.24|40.21|40.21|0
1629992560000|2021-08-26 15:42:40|40.25|40.25|40.27|40.27|40.27|40.27|40.25|40.25|0
1629992570000|2021-08-26 15:42:50|40.26|40.26|40.26|40.26|40.26|40.26|40.26|40.26|0
1629992580000|2021-08-26 15:43:00|40.29|40.29|40.17|40.17|40.29|40.29|40.17|40.17|0
1629992590000|2021-08-26 15:43:10|40.16|40.16|40.13|40.13|40.16|40.16|40.13|40.13|0
1629992600000|2021-08-26 15:43:20|40.05|40.05|40.05|40.05|40.05|40.05|40.05|40.05|0
1629992610000|2021-08-26 15:43:30|40.1|40.1|40.1|40.1|40.1|40.1|40.1|40.1|0
1629992620000|2021-08-26 15:43:40|40.07|40.07|40.07|40.07|40.07|40.07|40.07|40.07|0
1629992630000|2021-08-26 15:43:50|40.06|40.06|40.06|40.06|40.06|40.06|40.06|40.06|0
1629992640000|2021-08-26 15:44:00|40.1|40.1|40.1|40.1|40.1|40.1|40.1|40.1|0
1629992650000|2021-08-26 15:44:10|40.09|40.09|40.1|40.1|40.1|40.1|40.09|40.09|0
1629992660000|2021-08-26 15:44:20|40.05|40.05|40.03|40.03|40.05|40.05|40.03|40.03|0
1629992670000|2021-08-26 15:44:30|40.06|40.06|40.06|40.06|40.06|40.06|40.06|40.06|0
1629992680000|2021-08-26 15:44:40|40.08|40.08|40.08|40.08|40.08|40.08|40.08|40.08|0
1629992690000|2021-08-26 15:44:50|40.1|40.1|40.13|40.13|40.13|40.13|40.1|40.1|0
1629992700000|2021-08-26 15:45:00|40.11|40.11|40.13|40.13|40.13|40.13|40.11|40.11|0
1629992710000|2021-08-26 15:45:10|40.07|40.07|40.07|40.07|40.07|40.07|40.07|40.07|0
1629992720000|2021-08-26 15:45:20|40.08|40.08|40.08|40.08|40.08|40.08|40.08|40.08|0
1629992730000|2021-08-26 15:45:30|40.1|40.1|40.1|40.1|40.1|40.1|40.1|40.1|0
1629992740000|2021-08-26 15:45:40|40.09|40.09|40.09|40.09|40.09|40.09|40.09|40.09|0
1629992750000|2021-08-26 15:45:50|40.14|40.14|40.14|40.14|40.14|40.14|40.14|40.14|0
1629992760000|2021-08-26 15:46:00|40.12|40.12|40.12|40.12|40.12|40.12|40.12|40.12|0
1629992770000|2021-08-26 15:46:10|40.1|40.1|40.1|40.1|40.1|40.1|40.1|40.1|0
1629992780000|2021-08-26 15:46:20|40.08|40.08|40.13|40.13|40.13|40.13|40.08|40.08|0
1629992790000|2021-08-26 15:46:30|40.1|40.1|40.1|40.1|40.1|40.1|40.1|40.1|0
1629992820000|2021-08-26 15:47:00|40.07|40.07|40.09|40.09|40.09|40.09|40.07|40.07|0
1629992830000|2021-08-26 15:47:10|40.05|40.05|40.05|40.05|40.05|40.05|40.05|40.05|0
1629992850000|2021-08-26 15:47:30|40.07|40.07|40.07|40.07|40.07|40.07|40.07|40.07|0
1629992860000|2021-08-26 15:47:40|40.08|40.08|40.08|40.08|40.08|40.08|40.08|40.08|0
1629992870000|2021-08-26 15:47:50|40.09|40.09|40.09|40.09|40.09|40.09|40.09|40.09|0
1629992890000|2021-08-26 15:48:10|40.1|40.1|40.08|40.08|40.1|40.1|40.08|40.08|0
1629992900000|2021-08-26 15:48:20|40.1|40.1|40.1|40.1|40.1|40.1|40.1|40.1|0
1629992910000|2021-08-26 15:48:30|40.09|40.09|40.09|40.09|40.09|40.09|40.09|40.09|0
1629992920000|2021-08-26 15:48:40|40.08|40.08|40.1|40.1|40.1|40.1|40.08|40.08|0
1629992940000|2021-08-26 15:49:00|40.09|40.09|40.09|40.09|40.09|40.09|40.09|40.09|0
1629992950000|2021-08-26 15:49:10|40.12|40.12|40.11|40.11|40.12|40.12|40.11|40.11|0
1629992960000|2021-08-26 15:49:20|40.13|40.13|40.11|40.11|40.13|40.13|40.11|40.11|0
1629992970000|2021-08-26 15:49:30|40.15|40.15|40.15|40.15|40.15|40.15|40.15|40.15|0
1629993000000|2021-08-26 15:50:00|40.12|40.12|40.1|40.1|40.12|40.12|40.1|40.1|0
1629993010000|2021-08-26 15:50:10|40.12|40.12|40.12|40.12|40.12|40.12|40.12|40.12|0
1629993020000|2021-08-26 15:50:20|40.09|40.09|40.09|40.09|40.09|40.09|40.09|40.09|0
1629993030000|2021-08-26 15:50:30|40.16|40.16|40.2|40.2|40.2|40.2|40.16|40.16|0
1629993040000|2021-08-26 15:50:40|40.26|40.26|40.27|40.27|40.27|40.27|40.26|40.26|0
1629993050000|2021-08-26 15:50:50|40.24|40.24|40.24|40.24|40.24|40.24|40.24|40.24|0
1629993070000|2021-08-26 15:51:10|40.2|40.2|40.2|40.2|40.2|40.2|40.2|40.2|0
1629993080000|2021-08-26 15:51:20|40.23|40.23|40.21|40.21|40.23|40.23|40.21|40.21|0
1629993090000|2021-08-26 15:51:30|40.18|40.18|40.24|40.24|40.24|40.24|40.18|40.18|0
1629993100000|2021-08-26 15:51:40|40.25|40.25|40.28|40.28|40.28|40.28|40.25|40.25|0
1629993110000|2021-08-26 15:51:50|40.25|40.25|40.25|40.25|40.25|40.25|40.25|40.25|0
1629993120000|2021-08-26 15:52:00|40.24|40.24|40.24|40.24|40.24|40.24|40.24|40.24|0
1629993140000|2021-08-26 15:52:20|40.26|40.26|40.26|40.26|40.26|40.26|40.26|40.26|0
1629993150000|2021-08-26 15:52:30|40.28|40.28|40.28|40.28|40.28|40.28|40.28|40.28|0
1629993160000|2021-08-26 15:52:40|40.17|40.17|40.18|40.18|40.18|40.18|40.17|40.17|0
1629993170000|2021-08-26 15:52:50|40.22|40.22|40.2|40.2|40.22|40.22|40.2|40.2|0
1629993180000|2021-08-26 15:53:00|40.14|40.14|40.14|40.14|40.14|40.14|40.14|40.14|0
1629993190000|2021-08-26 15:53:10|40.2|40.2|40.18|40.18|40.2|40.2|40.18|40.18|0
1629993200000|2021-08-26 15:53:20|40.14|40.14|40.15|40.15|40.15|40.15|40.14|40.14|0
1629993240000|2021-08-26 15:54:00|40.17|40.17|40.17|40.17|40.17|40.17|40.17|40.17|0
1629993250000|2021-08-26 15:54:10|40.18|40.18|40.18|40.18|40.18|40.18|40.18|40.18|0
1629993270000|2021-08-26 15:54:30|40.17|40.17|40.17|40.17|40.17|40.17|40.17|40.17|0
1629993280000|2021-08-26 15:54:40|40.19|40.19|40.19|40.19|40.19|40.19|40.19|40.19|0
1629993300000|2021-08-26 15:55:00|40.23|40.23|40.23|40.23|40.23|40.23|40.23|40.23|0
1629993310000|2021-08-26 15:55:10|40.18|40.18|40.15|40.15|40.18|40.18|40.15|40.15|0
1629993340000|2021-08-26 15:55:40|40.25|40.25|40.25|40.25|40.25|40.25|40.25|40.25|0
1629993350000|2021-08-26 15:55:50|40.15|40.15|40.17|40.17|40.17|40.17|40.15|40.15|0
1629993400000|2021-08-26 15:56:40|40.16|40.16|40.19|40.19|40.19|40.19|40.16|40.16|0
1629993410000|2021-08-26 15:56:50|40.2|40.2|40.2|40.2|40.2|40.2|40.2|40.2|0
1629993420000|2021-08-26 15:57:00|40.24|40.24|40.24|40.24|40.24|40.24|40.24|40.24|0
1629993430000|2021-08-26 15:57:10|40.22|40.22|40.23|40.23|40.23|40.23|40.22|40.22|0
1629993440000|2021-08-26 15:57:20|40.22|40.22|40.22|40.22|40.22|40.22|40.22|40.22|0
1629993450000|2021-08-26 15:57:30|40.24|40.24|40.22|40.22|40.24|40.24|40.22|40.22|0
1629993460000|2021-08-26 15:57:40|40.23|40.23|40.23|40.23|40.23|40.23|40.23|40.23|0
1629993470000|2021-08-26 15:57:50|40.28|40.28|40.25|40.25|40.28|40.28|40.25|40.25|0
1629993480000|2021-08-26 15:58:00|40.26|40.26|40.29|40.29|40.29|40.29|40.26|40.26|0
1629993490000|2021-08-26 15:58:10|40.3|40.3|40.3|40.3|40.3|40.3|40.3|40.3|0
1629993510000|2021-08-26 15:58:30|40.31|40.31|40.35|40.35|40.35|40.35|40.31|40.31|0
1629993520000|2021-08-26 15:58:40|40.36|40.36|40.41|40.41|40.41|40.41|40.36|40.36|0
1629993530000|2021-08-26 15:58:50|40.39|40.39|40.39|40.39|40.39|40.39|40.39|40.39|0
1629993540000|2021-08-26 15:59:00|40.41|40.41|40.45|40.45|40.45|40.45|40.41|40.41|0
1629993550000|2021-08-26 15:59:10|40.43|40.43|40.46|40.46|40.46|40.46|40.43|40.43|0
1629993560000|2021-08-26 15:59:20|40.45|40.45|40.45|40.45|40.45|40.45|40.45|40.45|0
1629993580000|2021-08-26 15:59:40|40.28|40.28|40.28|40.28|40.28|40.28|40.28|40.28|0
1629993590000|2021-08-26 15:59:50|40.27|40.27|40.28|40.28|40.28|40.28|40.27|40.27|0
1629993600000|2021-08-26 16:00:00|40.31|40.31|40.31|40.31|40.31|40.31|40.31|40.31|0
1629993610000|2021-08-26 16:00:10|40.28|40.28|40.28|40.28|40.28|40.28|40.28|40.28|0
1629993620000|2021-08-26 16:00:20|40.31|40.31|40.31|40.31|40.31|40.31|40.31|40.31|0
1629993640000|2021-08-26 16:00:40|40.35|40.35|40.35|40.35|40.35|40.35|40.35|40.35|0
1629993650000|2021-08-26 16:00:50|40.32|40.32|40.32|40.32|40.32|40.32|40.32|40.32|0
1629993660000|2021-08-26 16:01:00|40.36|40.36|40.25|40.25|40.36|40.36|40.25|40.25|0
1629993670000|2021-08-26 16:01:10|40.29|40.29|40.29|40.29|40.29|40.29|40.29|40.29|0
1629993690000|2021-08-26 16:01:30|40.32|40.32|40.32|40.32|40.32|40.32|40.32|40.32|0
1629993700000|2021-08-26 16:01:40|40.29|40.29|40.29|40.29|40.29|40.29|40.29|40.29|0
1629993710000|2021-08-26 16:01:50|40.25|40.25|40.3|40.3|40.3|40.3|40.25|40.25|0
1629993720000|2021-08-26 16:02:00|40.25|40.25|40.25|40.25|40.25|40.25|40.25|40.25|0
1629993740000|2021-08-26 16:02:20|40.33|40.33|40.33|40.33|40.33|40.33|40.33|40.33|0
1629993760000|2021-08-26 16:02:40|40.25|40.25|40.32|40.32|40.32|40.32|40.25|40.25|0
1629993780000|2021-08-26 16:03:00|40.29|40.29|40.26|40.26|40.29|40.29|40.26|40.26|0
1629993790000|2021-08-26 16:03:10|40.29|40.29|40.29|40.29|40.29|40.29|40.29|40.29|0
1629993800000|2021-08-26 16:03:20|40.28|40.28|40.29|40.29|40.29|40.29|40.28|40.28|0
1629993810000|2021-08-26 16:03:30|40.26|40.26|40.26|40.26|40.26|40.26|40.26|40.26|0
1629993820000|2021-08-26 16:03:40|40.31|40.31|40.35|40.35|40.35|40.35|40.31|40.31|0
1629993830000|2021-08-26 16:03:50|40.31|40.31|40.32|40.32|40.32|40.32|40.31|40.31|0
1629993840000|2021-08-26 16:04:00|40.33|40.33|40.33|40.33|40.33|40.33|40.33|40.33|0
1629993850000|2021-08-26 16:04:10|40.32|40.32|40.32|40.32|40.32|40.32|40.32|40.32|0
1629993860000|2021-08-26 16:04:20|40.31|40.31|40.31|40.31|40.31|40.31|40.31|40.31|0
1629993870000|2021-08-26 16:04:30|40.34|40.34|40.34|40.34|40.34|40.34|40.34|40.34|0
1629993880000|2021-08-26 16:04:40|40.35|40.35|40.35|40.35|40.35|40.35|40.35|40.35|0
1629993890000|2021-08-26 16:04:50|40.38|40.38|40.41|40.41|40.41|40.41|40.38|40.38|0
1629993900000|2021-08-26 16:05:00|40.36|40.36|40.36|40.36|40.36|40.36|40.36|40.36|0
1629993910000|2021-08-26 16:05:10|40.35|40.35|40.35|40.35|40.35|40.35|40.35|40.35|0
1629993920000|2021-08-26 16:05:20|40.33|40.33|40.34|40.34|40.34|40.34|40.33|40.33|0
1629993930000|2021-08-26 16:05:30|40.31|40.31|40.32|40.32|40.32|40.32|40.31|40.31|0
1629993940000|2021-08-26 16:05:40|40.29|40.29|40.29|40.29|40.29|40.29|40.29|40.29|0
1629993950000|2021-08-26 16:05:50|40.28|40.28|40.28|40.28|40.28|40.28|40.28|40.28|0
1629993960000|2021-08-26 16:06:00|40.23|40.23|40.21|40.21|40.23|40.23|40.21|40.21|0
1629993970000|2021-08-26 16:06:10|40.27|40.27|40.27|40.27|40.27|40.27|40.27|40.27|0
1629993980000|2021-08-26 16:06:20|40.23|40.23|40.23|40.23|40.23|40.23|40.23|40.23|0
1629993990000|2021-08-26 16:06:30|40.24|40.24|40.24|40.24|40.24|40.24|40.24|40.24|0
1629994000000|2021-08-26 16:06:40|40.22|40.22|40.22|40.22|40.22|40.22|40.22|40.22|0
1629994010000|2021-08-26 16:06:50|40.26|40.26|40.26|40.26|40.26|40.26|40.26|40.26|0
1629994020000|2021-08-26 16:07:00|40.27|40.27|40.27|40.27|40.27|40.27|40.27|40.27|0
1629994040000|2021-08-26 16:07:20|40.25|40.25|40.25|40.25|40.25|40.25|40.25|40.25|0
1629994050000|2021-08-26 16:07:30|40.21|40.21|40.16|40.16|40.21|40.21|40.16|40.16|0
1629994060000|2021-08-26 16:07:40|40.15|40.15|40.15|40.15|40.15|40.15|40.15|40.15|0
1629994070000|2021-08-26 16:07:50|40.13|40.13|40.13|40.13|40.13|40.13|40.13|40.13|0
1629994080000|2021-08-26 16:08:00|40.1|40.1|40.09|40.09|40.1|40.1|40.09|40.09|0
1629994090000|2021-08-26 16:08:10|40.13|40.13|40.18|40.18|40.18|40.18|40.13|40.13|0
1629994100000|2021-08-26 16:08:20|40.14|40.14|40.14|40.14|40.14|40.14|40.14|40.14|0
1629994140000|2021-08-26 16:09:00|40.13|40.13|40.13|40.13|40.13|40.13|40.13|40.13|0
1629994150000|2021-08-26 16:09:10|40.12|40.12|40.12|40.12|40.12|40.12|40.12|40.12|0
1629994160000|2021-08-26 16:09:20|40.1|40.1|40.1|40.1|40.1|40.1|40.1|40.1|0
1629994180000|2021-08-26 16:09:40|40.07|40.07|40.09|40.09|40.09|40.09|40.07|40.07|0
1629994190000|2021-08-26 16:09:50|40.07|40.07|40.07|40.07|40.07|40.07|40.07|40.07|0
1629994200000|2021-08-26 16:10:00|40.08|40.08|40.08|40.08|40.08|40.08|40.08|40.08|0
1629994210000|2021-08-26 16:10:10|40.09|40.09|40.13|40.13|40.13|40.13|40.09|40.09|0
1629994220000|2021-08-26 16:10:20|40.12|40.12|40.12|40.12|40.12|40.12|40.12|40.12|0
1629994250000|2021-08-26 16:10:50|40.13|40.13|40.13|40.13|40.13|40.13|40.13|40.13|0
1629994260000|2021-08-26 16:11:00|40.14|40.14|40.12|40.12|40.14|40.14|40.12|40.12|0
1629994280000|2021-08-26 16:11:20|40.15|40.15|40.15|40.15|40.15|40.15|40.15|40.15|0
1629994300000|2021-08-26 16:11:40|40.16|40.16|40.16|40.16|40.16|40.16|40.16|40.16|0
1629994310000|2021-08-26 16:11:50|40.15|40.15|40.23|40.23|40.23|40.23|40.15|40.15|0
1629994320000|2021-08-26 16:12:00|40.16|40.16|40.16|40.16|40.16|40.16|40.16|40.16|0
1629994330000|2021-08-26 16:12:10|40.17|40.17|40.17|40.17|40.17|40.17|40.17|40.17|0
1629994340000|2021-08-26 16:12:20|40.18|40.18|40.18|40.18|40.18|40.18|40.18|40.18|0
1629994350000|2021-08-26 16:12:30|40.19|40.19|40.19|40.19|40.19|40.19|40.19|40.19|0
1629994360000|2021-08-26 16:12:40|40.2|40.2|40.17|40.17|40.2|40.2|40.17|40.17|0
1629994370000|2021-08-26 16:12:50|40.18|40.18|40.15|40.15|40.18|40.18|40.15|40.15|0
1629994400000|2021-08-26 16:13:20|40.14|40.14|40.14|40.14|40.14|40.14|40.14|40.14|0
1629994410000|2021-08-26 16:13:30|40.16|40.16|40.16|40.16|40.16|40.16|40.16|40.16|0
1629994420000|2021-08-26 16:13:40|40.14|40.14|40.14|40.14|40.14|40.14|40.14|40.14|0
1629994450000|2021-08-26 16:14:10|40.15|40.15|40.17|40.17|40.17|40.17|40.15|40.15|0
1629994470000|2021-08-26 16:14:30|40.18|40.18|40.18|40.18|40.18|40.18|40.18|40.18|0
1629994480000|2021-08-26 16:14:40|40.15|40.15|40.2|40.2|40.2|40.2|40.15|40.15|0
1629994490000|2021-08-26 16:14:50|40.19|40.19|40.24|40.24|40.24|40.24|40.19|40.19|0
1629994500000|2021-08-26 16:15:00|40.19|40.19|40.19|40.19|40.19|40.19|40.19|40.19|0
1629994510000|2021-08-26 16:15:10|40.22|40.22|40.22|40.22|40.22|40.22|40.22|40.22|0
1629994520000|2021-08-26 16:15:20|40.15|40.15|40.22|40.22|40.22|40.22|40.15|40.15|0
1629994530000|2021-08-26 16:15:30|40.2|40.2|40.25|40.25|40.25|40.25|40.2|40.2|0
1629994540000|2021-08-26 16:15:40|40.21|40.21|40.21|40.21|40.21|40.21|40.21|40.21|0
1629994550000|2021-08-26 16:15:50|40.18|40.18|40.2|40.2|40.2|40.2|40.18|40.18|0
1629994560000|2021-08-26 16:16:00|40.18|40.18|40.18|40.18|40.18|40.18|40.18|40.18|0
1629994570000|2021-08-26 16:16:10|40.2|40.2|40.2|40.2|40.2|40.2|40.2|40.2|0
1629994580000|2021-08-26 16:16:20|40.19|40.19|40.19|40.19|40.19|40.19|40.19|40.19|0
1629994590000|2021-08-26 16:16:30|40.24|40.24|40.24|40.24|40.24|40.24|40.24|40.24|0
1629994600000|2021-08-26 16:16:40|40.18|40.18|40.18|40.18|40.18|40.18|40.18|40.18|0
1629994610000|2021-08-26 16:16:50|40.15|40.15|40.15|40.15|40.15|40.15|40.15|40.15|0
1629994620000|2021-08-26 16:17:00|40.17|40.17|40.17|40.17|40.17|40.17|40.17|40.17|0
1629994630000|2021-08-26 16:17:10|40.22|40.22|40.23|40.23|40.23|40.23|40.22|40.22|0
1629994640000|2021-08-26 16:17:20|40.21|40.21|40.19|40.19|40.21|40.21|40.19|40.19|0
1629994650000|2021-08-26 16:17:30|40.2|40.2|40.2|40.2|40.2|40.2|40.2|40.2|0
1629994660000|2021-08-26 16:17:40|40.25|40.25|40.23|40.23|40.25|40.25|40.23|40.23|0
1629994670000|2021-08-26 16:17:50|40.26|40.26|40.25|40.25|40.26|40.26|40.25|40.25|0
1629994680000|2021-08-26 16:18:00|40.23|40.23|40.23|40.23|40.23|40.23|40.23|40.23|0
1629994690000|2021-08-26 16:18:10|40.24|40.24|40.24|40.24|40.24|40.24|40.24|40.24|0
1629994700000|2021-08-26 16:18:20|40.25|40.25|40.25|40.25|40.25|40.25|40.25|40.25|0
1629994710000|2021-08-26 16:18:30|40.26|40.26|40.26|40.26|40.26|40.26|40.26|40.26|0
1629994740000|2021-08-26 16:19:00|40.23|40.23|40.25|40.25|40.25|40.25|40.23|40.23|0
1629994750000|2021-08-26 16:19:10|40.23|40.23|40.23|40.23|40.23|40.23|40.23|40.23|0
1629994770000|2021-08-26 16:19:30|40.2|40.2|40.2|40.2|40.2|40.2|40.2|40.2|0
1629994800000|2021-08-26 16:20:00|40.22|40.22|40.17|40.17|40.22|40.22|40.17|40.17|0
1629994810000|2021-08-26 16:20:10|40.21|40.21|40.21|40.21|40.21|40.21|40.21|40.21|0
1629994820000|2021-08-26 16:20:20|40.18|40.18|40.2|40.2|40.2|40.2|40.18|40.18|0
1629994840000|2021-08-26 16:20:40|40.22|40.22|40.2|40.2|40.22|40.22|40.2|40.2|0
1629994870000|2021-08-26 16:21:10|40.19|40.19|40.19|40.19|40.19|40.19|40.19|40.19|0
1629994880000|2021-08-26 16:21:20|40.21|40.21|40.17|40.17|40.21|40.21|40.17|40.17|0
1629994890000|2021-08-26 16:21:30|40.16|40.16|40.16|40.16|40.16|40.16|40.16|40.16|0
1629994900000|2021-08-26 16:21:40|40.12|40.12|40.11|40.11|40.12|40.12|40.11|40.11|0
1629994920000|2021-08-26 16:22:00|40.13|40.13|40.12|40.12|40.13|40.13|40.12|40.12|0
1629994930000|2021-08-26 16:22:10|40.09|40.09|40.12|40.12|40.12|40.12|40.09|40.09|0
1629994940000|2021-08-26 16:22:20|40.09|40.09|40.09|40.09|40.09|40.09|40.09|40.09|0
1629994950000|2021-08-26 16:22:30|40.11|40.11|40.11|40.11|40.11|40.11|40.11|40.11|0
1629994960000|2021-08-26 16:22:40|40.06|40.06|40|40|40.06|40.06|40|40|0
1629994970000|2021-08-26 16:22:50|40.01|40.01|40.03|40.03|40.03|40.03|40.01|40.01|0
1629994990000|2021-08-26 16:23:10|40|40|40|40|40|40|40|40|0
1629995010000|2021-08-26 16:23:30|40.04|40.04|40.06|40.06|40.06|40.06|40.04|40.04|0
1629995020000|2021-08-26 16:23:40|40.05|40.05|40.05|40.05|40.05|40.05|40.05|40.05|0
1629995040000|2021-08-26 16:24:00|40.04|40.04|40.04|40.04|40.04|40.04|40.04|40.04|0
1629995050000|2021-08-26 16:24:10|40.03|40.03|40.01|40.01|40.03|40.03|40.01|40.01|0
1629995060000|2021-08-26 16:24:20|40.02|40.02|40.03|40.03|40.03|40.03|40.02|40.02|0
1629995070000|2021-08-26 16:24:30|40|40|39.98|39.98|40|40|39.98|39.98|0
1629995080000|2021-08-26 16:24:40|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1629995090000|2021-08-26 16:24:50|40|40|40|40|40|40|40|40|0
1629995100000|2021-08-26 16:25:00|39.97|39.97|40|40|40|40|39.97|39.97|0
1629995120000|2021-08-26 16:25:20|39.98|39.98|39.98|39.98|39.98|39.98|39.98|39.98|0
1629995150000|2021-08-26 16:25:50|39.97|39.97|39.97|39.97|39.97|39.97|39.97|39.97|0
1629995170000|2021-08-26 16:26:10|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1629995190000|2021-08-26 16:26:30|39.96|39.96|39.96|39.96|39.96|39.96|39.96|39.96|0
1629995200000|2021-08-26 16:26:40|39.98|39.98|39.98|39.98|39.98|39.98|39.98|39.98|0
1629995210000|2021-08-26 16:26:50|40|40|40|40|40|40|40|40|0
1629995230000|2021-08-26 16:27:10|40.02|40.02|40|40|40.02|40.02|40|40|0
1629995240000|2021-08-26 16:27:20|40.02|40.02|40|40|40.02|40.02|40|40|0
1629995250000|2021-08-26 16:27:30|40.02|40.02|40.02|40.02|40.02|40.02|40.02|40.02|0
1629995270000|2021-08-26 16:27:50|40|40|40|40|40|40|40|40|0
1629995290000|2021-08-26 16:28:10|39.99|39.99|39.99|39.99|39.99|39.99|39.99|39.99|0
1629995300000|2021-08-26 16:28:20|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1629995310000|2021-08-26 16:28:30|40|40|40|40|40|40|40|40|0
1629995320000|2021-08-26 16:28:40|39.98|39.98|39.98|39.98|39.98|39.98|39.98|39.98|0
1629995340000|2021-08-26 16:29:00|40|40|40|40|40|40|40|40|0
1629995350000|2021-08-26 16:29:10|39.96|39.96|39.96|39.96|39.96|39.96|39.96|39.96|0
1629995360000|2021-08-26 16:29:20|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1629995370000|2021-08-26 16:29:30|39.99|39.99|39.99|39.99|39.99|39.99|39.99|39.99|0
1629995380000|2021-08-26 16:29:40|39.98|39.98|39.98|39.98|39.98|39.98|39.98|39.98|0
1629995390000|2021-08-26 16:29:50|39.99|39.99|39.96|39.96|39.99|39.99|39.96|39.96|0
1629995400000|2021-08-26 16:30:00|40|40|40|40|40|40|40|40|0
1629995410000|2021-08-26 16:30:10|39.97|39.97|39.97|39.97|39.97|39.97|39.97|39.97|0
1629995430000|2021-08-26 16:30:30|39.95|39.95|39.96|39.96|39.96|39.96|39.95|39.95|0
1629995440000|2021-08-26 16:30:40|39.99|39.99|39.99|39.99|39.99|39.99|39.99|39.99|0
1629995450000|2021-08-26 16:30:50|39.95|39.95|39.99|39.99|39.99|39.99|39.95|39.95|0
1629995460000|2021-08-26 16:31:00|39.96|39.96|39.93|39.93|39.96|39.96|39.93|39.93|0
1629995480000|2021-08-26 16:31:20|39.96|39.96|39.93|39.93|39.96|39.96|39.93|39.93|0
1629995490000|2021-08-26 16:31:30|39.91|39.91|39.91|39.91|39.91|39.91|39.91|39.91|0
1629995500000|2021-08-26 16:31:40|39.93|39.93|39.91|39.91|39.93|39.93|39.91|39.91|0
1629995510000|2021-08-26 16:31:50|39.9|39.9|39.92|39.92|39.92|39.92|39.9|39.9|0
1629995540000|2021-08-26 16:32:20|39.9|39.9|39.9|39.9|39.9|39.9|39.9|39.9|0
1629995550000|2021-08-26 16:32:30|39.92|39.92|39.92|39.92|39.92|39.92|39.92|39.92|0
1629995570000|2021-08-26 16:32:50|39.9|39.9|39.9|39.9|39.9|39.9|39.9|39.9|0
1629995580000|2021-08-26 16:33:00|39.88|39.88|39.88|39.88|39.88|39.88|39.88|39.88|0
1629995590000|2021-08-26 16:33:10|39.91|39.91|39.9|39.9|39.91|39.91|39.9|39.9|0
1629995610000|2021-08-26 16:33:30|39.89|39.89|39.9|39.9|39.9|39.9|39.89|39.89|0
1629995660000|2021-08-26 16:34:20|39.92|39.92|39.92|39.92|39.92|39.92|39.92|39.92|0
1629995670000|2021-08-26 16:34:30|39.88|39.88|39.94|39.94|39.94|39.94|39.88|39.88|0
1629995700000|2021-08-26 16:35:00|39.93|39.93|39.93|39.93|39.93|39.93|39.93|39.93|0
1629995710000|2021-08-26 16:35:10|39.94|39.94|39.93|39.93|39.94|39.94|39.93|39.93|0
1629995720000|2021-08-26 16:35:20|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1629995730000|2021-08-26 16:35:30|39.94|39.94|39.93|39.93|39.94|39.94|39.93|39.93|0
1629995740000|2021-08-26 16:35:40|39.95|39.95|39.96|39.96|39.96|39.96|39.95|39.95|0
1629995750000|2021-08-26 16:35:50|39.97|39.97|39.97|39.97|39.97|39.97|39.97|39.97|0
1629995760000|2021-08-26 16:36:00|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1629995770000|2021-08-26 16:36:10|39.96|39.96|39.96|39.96|39.96|39.96|39.96|39.96|0
1629995790000|2021-08-26 16:36:30|39.94|39.94|39.94|39.94|39.94|39.94|39.94|39.94|0
1629995800000|2021-08-26 16:36:40|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1629995810000|2021-08-26 16:36:50|39.97|39.97|39.97|39.97|39.97|39.97|39.97|39.97|0
1629995830000|2021-08-26 16:37:10|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1629995870000|2021-08-26 16:37:50|39.96|39.96|39.96|39.96|39.96|39.96|39.96|39.96|0
1629995890000|2021-08-26 16:38:10|39.97|39.97|39.97|39.97|39.97|39.97|39.97|39.97|0
1629995900000|2021-08-26 16:38:20|39.96|39.96|39.96|39.96|39.96|39.96|39.96|39.96|0
1629995910000|2021-08-26 16:38:30|39.97|39.97|39.97|39.97|39.97|39.97|39.97|39.97|0
1629995930000|2021-08-26 16:38:50|39.96|39.96|39.96|39.96|39.96|39.96|39.96|39.96|0
1629995940000|2021-08-26 16:39:00|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1629995960000|2021-08-26 16:39:20|39.92|39.92|39.92|39.92|39.92|39.92|39.92|39.92|0
1629995970000|2021-08-26 16:39:30|39.93|39.93|39.93|39.93|39.93|39.93|39.93|39.93|0
1629995990000|2021-08-26 16:39:50|39.95|39.95|39.92|39.92|39.95|39.95|39.92|39.92|0
1629996000000|2021-08-26 16:40:00|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1629996010000|2021-08-26 16:40:10|39.92|39.92|39.92|39.92|39.92|39.92|39.92|39.92|0
1629996020000|2021-08-26 16:40:20|39.93|39.93|39.93|39.93|39.93|39.93|39.93|39.93|0
1629996030000|2021-08-26 16:40:30|39.92|39.92|39.92|39.92|39.92|39.92|39.92|39.92|0
1629996050000|2021-08-26 16:40:50|39.94|39.94|39.93|39.93|39.94|39.94|39.93|39.93|0
1629996060000|2021-08-26 16:41:00|39.94|39.94|39.95|39.95|39.95|39.95|39.94|39.94|0
1629996070000|2021-08-26 16:41:10|39.96|39.96|39.95|39.95|39.96|39.96|39.95|39.95|0
1629996080000|2021-08-26 16:41:20|39.96|39.96|39.96|39.96|39.96|39.96|39.96|39.96|0
1629996090000|2021-08-26 16:41:30|39.99|39.99|39.99|39.99|39.99|39.99|39.99|39.99|0
1629996100000|2021-08-26 16:41:40|39.97|39.97|40.01|40.01|40.01|40.01|39.97|39.97|0
1629996120000|2021-08-26 16:42:00|39.96|39.96|39.99|39.99|39.99|39.99|39.96|39.96|0
1629996140000|2021-08-26 16:42:20|40.01|40.01|40.04|40.04|40.04|40.04|40.01|40.01|0
1629996150000|2021-08-26 16:42:30|40.01|40.01|40.01|40.01|40.01|40.01|40.01|40.01|0
1629996160000|2021-08-26 16:42:40|39.99|39.99|39.99|39.99|39.99|39.99|39.99|39.99|0
1629996170000|2021-08-26 16:42:50|40.04|40.04|40.04|40.04|40.04|40.04|40.04|40.04|0
1629996180000|2021-08-26 16:43:00|40.02|40.02|40.04|40.04|40.04|40.04|40.02|40.02|0
1629996210000|2021-08-26 16:43:30|40.06|40.06|40.07|40.07|40.07|40.07|40.06|40.06|0
1629996220000|2021-08-26 16:43:40|40.1|40.1|40.1|40.1|40.1|40.1|40.1|40.1|0
1629996230000|2021-08-26 16:43:50|40.08|40.08|40.08|40.08|40.08|40.08|40.08|40.08|0
1629996240000|2021-08-26 16:44:00|40.11|40.11|40.11|40.11|40.11|40.11|40.11|40.11|0
1629996250000|2021-08-26 16:44:10|40.08|40.08|40.08|40.08|40.08|40.08|40.08|40.08|0
1629996260000|2021-08-26 16:44:20|40.05|40.05|40.11|40.11|40.11|40.11|40.05|40.05|0
1629996270000|2021-08-26 16:44:30|40.1|40.1|40.08|40.08|40.1|40.1|40.08|40.08|0
1629996280000|2021-08-26 16:44:40|40.03|40.03|40.03|40.03|40.03|40.03|40.03|40.03|0
1629996290000|2021-08-26 16:44:50|39.98|39.98|39.99|39.99|39.99|39.99|39.98|39.98|0
1629996300000|2021-08-26 16:45:00|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1629996310000|2021-08-26 16:45:10|39.94|39.94|39.94|39.94|39.94|39.94|39.94|39.94|0
1629996320000|2021-08-26 16:45:20|39.92|39.92|39.93|39.93|39.93|39.93|39.92|39.92|0
1629996330000|2021-08-26 16:45:30|39.9|39.9|39.86|39.86|39.9|39.9|39.86|39.86|0
1629996340000|2021-08-26 16:45:40|39.78|39.78|39.78|39.78|39.78|39.78|39.78|39.78|0
1629996350000|2021-08-26 16:45:50|39.9|39.9|39.9|39.9|39.9|39.9|39.9|39.9|0
1629996360000|2021-08-26 16:46:00|39.85|39.85|39.83|39.83|39.85|39.85|39.83|39.83|0
1629996380000|2021-08-26 16:46:20|39.89|39.89|39.89|39.89|39.89|39.89|39.89|39.89|0
1629996390000|2021-08-26 16:46:30|39.84|39.84|39.84|39.84|39.84|39.84|39.84|39.84|0
1629996400000|2021-08-26 16:46:40|39.86|39.86|39.86|39.86|39.86|39.86|39.86|39.86|0
1629996410000|2021-08-26 16:46:50|39.89|39.89|39.89|39.89|39.89|39.89|39.89|39.89|0
1629996420000|2021-08-26 16:47:00|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1629996430000|2021-08-26 16:47:10|39.92|39.92|39.94|39.94|39.94|39.94|39.92|39.92|0
1629996450000|2021-08-26 16:47:30|39.98|39.98|39.96|39.96|39.98|39.98|39.96|39.96|0
1629996460000|2021-08-26 16:47:40|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1629996470000|2021-08-26 16:47:50|39.94|39.94|39.94|39.94|39.94|39.94|39.94|39.94|0
1629996480000|2021-08-26 16:48:00|39.92|39.92|39.92|39.92|39.92|39.92|39.92|39.92|0
1629996490000|2021-08-26 16:48:10|39.9|39.9|39.9|39.9|39.9|39.9|39.9|39.9|0
1629996510000|2021-08-26 16:48:30|39.92|39.92|39.92|39.92|39.92|39.92|39.92|39.92|0
1629996520000|2021-08-26 16:48:40|39.91|39.91|39.91|39.91|39.91|39.91|39.91|39.91|0
1629996530000|2021-08-26 16:48:50|39.94|39.94|39.94|39.94|39.94|39.94|39.94|39.94|0
1629996550000|2021-08-26 16:49:10|39.9|39.9|39.9|39.9|39.9|39.9|39.9|39.9|0
1629996580000|2021-08-26 16:49:40|39.87|39.87|39.87|39.87|39.87|39.87|39.87|39.87|0
1629996590000|2021-08-26 16:49:50|39.92|39.92|39.92|39.92|39.92|39.92|39.92|39.92|0
1629996620000|2021-08-26 16:50:20|39.89|39.89|39.84|39.84|39.89|39.89|39.84|39.84|0
1629996640000|2021-08-26 16:50:40|39.9|39.9|39.9|39.9|39.9|39.9|39.9|39.9|0
1629996650000|2021-08-26 16:50:50|39.86|39.86|39.86|39.86|39.86|39.86|39.86|39.86|0
1629996670000|2021-08-26 16:51:10|39.87|39.87|39.87|39.87|39.87|39.87|39.87|39.87|0
1629996690000|2021-08-26 16:51:30|39.89|39.89|39.88|39.88|39.89|39.89|39.88|39.88|0
1629996710000|2021-08-26 16:51:50|39.87|39.87|39.87|39.87|39.87|39.87|39.87|39.87|0
1629996730000|2021-08-26 16:52:10|39.89|39.89|39.89|39.89|39.89|39.89|39.89|39.89|0
1629996740000|2021-08-26 16:52:20|39.87|39.87|39.88|39.88|39.88|39.88|39.87|39.87|0
1629996750000|2021-08-26 16:52:30|39.87|39.87|39.87|39.87|39.87|39.87|39.87|39.87|0
1629996770000|2021-08-26 16:52:50|39.84|39.84|39.87|39.87|39.87|39.87|39.84|39.84|0
1629996780000|2021-08-26 16:53:00|39.86|39.86|39.86|39.86|39.86|39.86|39.86|39.86|0
1629996790000|2021-08-26 16:53:10|39.85|39.85|39.85|39.85|39.85|39.85|39.85|39.85|0
1629996800000|2021-08-26 16:53:20|39.87|39.87|39.87|39.87|39.87|39.87|39.87|39.87|0
1629996810000|2021-08-26 16:53:30|39.89|39.89|39.86|39.86|39.89|39.89|39.86|39.86|0
1629996820000|2021-08-26 16:53:40|39.83|39.83|39.84|39.84|39.84|39.84|39.83|39.83|0
1629996830000|2021-08-26 16:53:50|39.9|39.9|39.78|39.78|39.9|39.9|39.78|39.78|0
1629996840000|2021-08-26 16:54:00|39.85|39.85|39.78|39.78|39.85|39.85|39.78|39.78|0
1629996850000|2021-08-26 16:54:10|39.74|39.74|39.74|39.74|39.74|39.74|39.74|39.74|0
1629996860000|2021-08-26 16:54:20|39.76|39.76|39.76|39.76|39.76|39.76|39.76|39.76|0
1629996870000|2021-08-26 16:54:30|39.74|39.74|39.74|39.74|39.74|39.74|39.74|39.74|0
1629996890000|2021-08-26 16:54:50|39.75|39.75|39.64|39.64|39.75|39.75|39.64|39.64|0
1629996900000|2021-08-26 16:55:00|39.61|39.61|39.6|39.6|39.61|39.61|39.6|39.6|0
1629996910000|2021-08-26 16:55:10|39.7|39.7|39.69|39.69|39.7|39.7|39.69|39.69|0
1629996920000|2021-08-26 16:55:20|39.7|39.7|39.66|39.66|39.7|39.7|39.66|39.66|0
1629996930000|2021-08-26 16:55:30|39.7|39.7|39.7|39.7|39.7|39.7|39.7|39.7|0
1629996940000|2021-08-26 16:55:40|39.65|39.65|39.61|39.61|39.65|39.65|39.61|39.61|0
1629996960000|2021-08-26 16:56:00|39.63|39.63|39.63|39.63|39.63|39.63|39.63|39.63|0
1629996970000|2021-08-26 16:56:10|39.64|39.64|39.66|39.66|39.66|39.66|39.64|39.64|0
1629996980000|2021-08-26 16:56:20|39.67|39.67|39.65|39.65|39.67|39.67|39.65|39.65|0
1629996990000|2021-08-26 16:56:30|39.67|39.67|39.67|39.67|39.67|39.67|39.67|39.67|0
1629997000000|2021-08-26 16:56:40|39.66|39.66|39.69|39.69|39.69|39.69|39.66|39.66|0
1629997010000|2021-08-26 16:56:50|39.67|39.67|39.69|39.69|39.69|39.69|39.67|39.67|0
1629997020000|2021-08-26 16:57:00|39.67|39.67|39.71|39.71|39.71|39.71|39.67|39.67|0
1629997030000|2021-08-26 16:57:10|39.69|39.69|39.69|39.69|39.69|39.69|39.69|39.69|0
1629997040000|2021-08-26 16:57:20|39.68|39.68|39.68|39.68|39.68|39.68|39.68|39.68|0
1629997050000|2021-08-26 16:57:30|39.69|39.69|39.69|39.69|39.69|39.69|39.69|39.69|0
1629997060000|2021-08-26 16:57:40|39.72|39.72|39.72|39.72|39.72|39.72|39.72|39.72|0
1629997080000|2021-08-26 16:58:00|39.76|39.76|39.76|39.76|39.76|39.76|39.76|39.76|0
1629997090000|2021-08-26 16:58:10|39.77|39.77|39.77|39.77|39.77|39.77|39.77|39.77|0
1629997100000|2021-08-26 16:58:20|39.82|39.82|39.82|39.82|39.82|39.82|39.82|39.82|0
1629997110000|2021-08-26 16:58:30|39.79|39.79|39.82|39.82|39.82|39.82|39.79|39.79|0
1629997120000|2021-08-26 16:58:40|39.79|39.79|39.79|39.79|39.79|39.79|39.79|39.79|0
1629997130000|2021-08-26 16:58:50|39.78|39.78|39.81|39.81|39.81|39.81|39.78|39.78|0
1629997140000|2021-08-26 16:59:00|39.78|39.78|39.84|39.84|39.84|39.84|39.78|39.78|0
1629997150000|2021-08-26 16:59:10|39.85|39.85|39.82|39.82|39.85|39.85|39.82|39.82|0
1629997160000|2021-08-26 16:59:20|39.84|39.84|39.84|39.84|39.84|39.84|39.84|39.84|0
1629997170000|2021-08-26 16:59:30|39.87|39.87|39.89|39.89|39.89|39.89|39.87|39.87|0
1629997190000|2021-08-26 16:59:50|39.86|39.86|39.86|39.86|39.86|39.86|39.86|39.86|0
1629997200000|2021-08-26 17:00:00|39.87|39.87|39.9|39.9|39.9|39.9|39.87|39.87|0
1629997250000|2021-08-26 17:00:50|39.92|39.92|39.96|39.96|39.96|39.96|39.92|39.92|0
1629997260000|2021-08-26 17:01:00|39.98|39.98|39.96|39.96|39.98|39.98|39.96|39.96|0
1629997270000|2021-08-26 17:01:10|39.97|39.97|39.97|39.97|39.97|39.97|39.97|39.97|0
1629997280000|2021-08-26 17:01:20|39.98|39.98|39.95|39.95|39.98|39.98|39.95|39.95|0
1629997290000|2021-08-26 17:01:30|39.92|39.92|39.92|39.92|39.92|39.92|39.92|39.92|0
1629997300000|2021-08-26 17:01:40|39.93|39.93|39.93|39.93|39.93|39.93|39.93|39.93|0
1629997310000|2021-08-26 17:01:50|39.94|39.94|39.94|39.94|39.94|39.94|39.94|39.94|0
1629997340000|2021-08-26 17:02:20|39.96|39.96|39.97|39.97|39.97|39.97|39.96|39.96|0
1629997350000|2021-08-26 17:02:30|39.99|39.99|39.99|39.99|39.99|39.99|39.99|39.99|0
1629997360000|2021-08-26 17:02:40|40|40|40.07|40.07|40.07|40.07|40|40|0
1629997380000|2021-08-26 17:03:00|40.06|40.06|40.05|40.05|40.06|40.06|40.05|40.05|0
1629997390000|2021-08-26 17:03:10|40.03|40.03|40.01|40.01|40.03|40.03|40.01|40.01|0
1629997400000|2021-08-26 17:03:20|40|40|40.02|40.02|40.02|40.02|40|40|0
1629997430000|2021-08-26 17:03:50|40.04|40.04|40.04|40.04|40.04|40.04|40.04|40.04|0
1629997440000|2021-08-26 17:04:00|40.02|40.02|40.04|40.04|40.04|40.04|40.02|40.02|0
1629997450000|2021-08-26 17:04:10|39.99|39.99|39.99|39.99|39.99|39.99|39.99|39.99|0
1629997460000|2021-08-26 17:04:20|40.01|40.01|40.01|40.01|40.01|40.01|40.01|40.01|0
1629997470000|2021-08-26 17:04:30|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1629997480000|2021-08-26 17:04:40|40.04|40.04|39.95|39.95|40.04|40.04|39.95|39.95|0
1629997510000|2021-08-26 17:05:10|39.99|39.99|39.99|39.99|39.99|39.99|39.99|39.99|0
1629997520000|2021-08-26 17:05:20|40|40|40|40|40|40|40|40|0
1629997530000|2021-08-26 17:05:30|39.98|39.98|39.98|39.98|39.98|39.98|39.98|39.98|0
1629997550000|2021-08-26 17:05:50|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1629997560000|2021-08-26 17:06:00|39.96|39.96|39.98|39.98|39.98|39.98|39.96|39.96|0
1629997570000|2021-08-26 17:06:10|39.96|39.96|39.96|39.96|39.96|39.96|39.96|39.96|0
1629997580000|2021-08-26 17:06:20|39.94|39.94|39.94|39.94|39.94|39.94|39.94|39.94|0
1629997590000|2021-08-26 17:06:30|39.9|39.9|39.92|39.92|39.92|39.92|39.9|39.9|0
1629997600000|2021-08-26 17:06:40|39.94|39.94|39.94|39.94|39.94|39.94|39.94|39.94|0
1629997610000|2021-08-26 17:06:50|39.92|39.92|39.92|39.92|39.92|39.92|39.92|39.92|0
1629997630000|2021-08-26 17:07:10|39.95|39.95|39.93|39.93|39.95|39.95|39.93|39.93|0
1629997640000|2021-08-26 17:07:20|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1629997650000|2021-08-26 17:07:30|39.98|39.98|39.98|39.98|39.98|39.98|39.98|39.98|0
1629997670000|2021-08-26 17:07:50|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1629997680000|2021-08-26 17:08:00|39.93|39.93|39.95|39.95|39.95|39.95|39.93|39.93|0
1629997690000|2021-08-26 17:08:10|39.91|39.91|39.94|39.94|39.94|39.94|39.91|39.91|0
1629997700000|2021-08-26 17:08:20|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1629997710000|2021-08-26 17:08:30|39.96|39.96|39.91|39.91|39.96|39.96|39.91|39.91|0
1629997720000|2021-08-26 17:08:40|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1629997730000|2021-08-26 17:08:50|39.91|39.91|39.95|39.95|39.95|39.95|39.91|39.91|0
1629997800000|2021-08-26 17:10:00|39.96|39.96|40.01|40.01|40.01|40.01|39.96|39.96|0
1629997810000|2021-08-26 17:10:10|39.98|39.98|39.99|39.99|39.99|39.99|39.98|39.98|0
1629997820000|2021-08-26 17:10:20|40.01|40.01|40|40|40.01|40.01|40|40|0
1629997830000|2021-08-26 17:10:30|40.01|40.01|40.02|40.02|40.02|40.02|40.01|40.01|0
1629997880000|2021-08-26 17:11:20|39.98|39.98|40.01|40.01|40.01|40.01|39.98|39.98|0
1629997890000|2021-08-26 17:11:30|40.03|40.03|40.03|40.03|40.03|40.03|40.03|40.03|0
1629997930000|2021-08-26 17:12:10|40|40|40|40|40|40|40|40|0
1629997940000|2021-08-26 17:12:20|39.99|39.99|39.99|39.99|39.99|39.99|39.99|39.99|0
1629997950000|2021-08-26 17:12:30|40|40|39.99|39.99|40|40|39.99|39.99|0
1629997970000|2021-08-26 17:12:50|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1629997980000|2021-08-26 17:13:00|39.94|39.94|39.94|39.94|39.94|39.94|39.94|39.94|0
1629997990000|2021-08-26 17:13:10|39.9|39.9|39.99|39.99|39.99|39.99|39.9|39.9|0
1629998000000|2021-08-26 17:13:20|39.97|39.97|39.95|39.95|39.97|39.97|39.95|39.95|0
1629998010000|2021-08-26 17:13:30|39.97|39.97|39.97|39.97|39.97|39.97|39.97|39.97|0
1629998060000|2021-08-26 17:14:20|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1629998070000|2021-08-26 17:14:30|39.98|39.98|39.98|39.98|39.98|39.98|39.98|39.98|0
1629998110000|2021-08-26 17:15:10|39.96|39.96|39.96|39.96|39.96|39.96|39.96|39.96|0
1629998120000|2021-08-26 17:15:20|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1629998130000|2021-08-26 17:15:30|39.91|39.91|39.91|39.91|39.91|39.91|39.91|39.91|0
1629998140000|2021-08-26 17:15:40|39.9|39.9|39.93|39.93|39.93|39.93|39.9|39.9|0
1629998160000|2021-08-26 17:16:00|39.95|39.95|39.9|39.9|39.95|39.95|39.9|39.9|0
1629998200000|2021-08-26 17:16:40|39.89|39.89|39.89|39.89|39.89|39.89|39.89|39.89|0
1629998210000|2021-08-26 17:16:50|39.92|39.92|39.92|39.92|39.92|39.92|39.92|39.92|0
1629998230000|2021-08-26 17:17:10|39.88|39.88|39.91|39.91|39.91|39.91|39.88|39.88|0
1629998240000|2021-08-26 17:17:20|39.89|39.89|39.9|39.9|39.9|39.9|39.89|39.89|0
1629998250000|2021-08-26 17:17:30|39.93|39.93|39.93|39.93|39.93|39.93|39.93|39.93|0
1629998280000|2021-08-26 17:18:00|39.88|39.88|39.88|39.88|39.88|39.88|39.88|39.88|0
1629998290000|2021-08-26 17:18:10|39.87|39.87|39.87|39.87|39.87|39.87|39.87|39.87|0
1629998300000|2021-08-26 17:18:20|39.9|39.9|39.9|39.9|39.9|39.9|39.9|39.9|0
1629998320000|2021-08-26 17:18:40|39.88|39.88|39.88|39.88|39.88|39.88|39.88|39.88|0
1629998330000|2021-08-26 17:18:50|39.9|39.9|39.9|39.9|39.9|39.9|39.9|39.9|0
1629998350000|2021-08-26 17:19:10|39.86|39.86|39.86|39.86|39.86|39.86|39.86|39.86|0
1629998360000|2021-08-26 17:19:20|39.87|39.87|39.87|39.87|39.87|39.87|39.87|39.87|0
1629998380000|2021-08-26 17:19:40|39.84|39.84|39.84|39.84|39.84|39.84|39.84|39.84|0
1629998390000|2021-08-26 17:19:50|39.87|39.87|39.87|39.87|39.87|39.87|39.87|39.87|0
1629998410000|2021-08-26 17:20:10|39.88|39.88|39.88|39.88|39.88|39.88|39.88|39.88|0
1629998420000|2021-08-26 17:20:20|39.85|39.85|39.85|39.85|39.85|39.85|39.85|39.85|0
1629998430000|2021-08-26 17:20:30|39.9|39.9|39.9|39.9|39.9|39.9|39.9|39.9|0
1629998440000|2021-08-26 17:20:40|39.85|39.85|39.89|39.89|39.89|39.89|39.85|39.85|0
1629998450000|2021-08-26 17:20:50|39.88|39.88|39.9|39.9|39.9|39.9|39.88|39.88|0
1629998460000|2021-08-26 17:21:00|39.88|39.88|39.88|39.88|39.88|39.88|39.88|39.88|0
1629998470000|2021-08-26 17:21:10|39.9|39.9|39.93|39.93|39.93|39.93|39.9|39.9|0
1629998480000|2021-08-26 17:21:20|39.94|39.94|39.85|39.85|39.94|39.94|39.85|39.85|0
1629998500000|2021-08-26 17:21:40|39.86|39.86|39.85|39.85|39.86|39.86|39.85|39.85|0
1629998510000|2021-08-26 17:21:50|39.84|39.84|39.83|39.83|39.84|39.84|39.83|39.83|0
1629998520000|2021-08-26 17:22:00|39.87|39.87|39.82|39.82|39.87|39.87|39.82|39.82|0
1629998530000|2021-08-26 17:22:10|39.78|39.78|39.8|39.8|39.8|39.8|39.78|39.78|0
1629998550000|2021-08-26 17:22:30|39.78|39.78|39.78|39.78|39.78|39.78|39.78|39.78|0
1629998560000|2021-08-26 17:22:40|39.74|39.74|39.74|39.74|39.74|39.74|39.74|39.74|0
1629998570000|2021-08-26 17:22:50|39.72|39.72|39.73|39.73|39.73|39.73|39.72|39.72|0
1629998580000|2021-08-26 17:23:00|39.69|39.69|39.69|39.69|39.69|39.69|39.69|39.69|0
1629998620000|2021-08-26 17:23:40|39.67|39.67|39.67|39.67|39.67|39.67|39.67|39.67|0
1629998630000|2021-08-26 17:23:50|39.64|39.64|39.68|39.68|39.68|39.68|39.64|39.64|0
1629998640000|2021-08-26 17:24:00|39.64|39.64|39.67|39.67|39.67|39.67|39.64|39.64|0
1629998650000|2021-08-26 17:24:10|39.69|39.69|39.69|39.69|39.69|39.69|39.69|39.69|0
1629998660000|2021-08-26 17:24:20|39.65|39.65|39.67|39.67|39.67|39.67|39.65|39.65|0
1629998680000|2021-08-26 17:24:40|39.65|39.65|39.67|39.67|39.67|39.67|39.65|39.65|0
1629998690000|2021-08-26 17:24:50|39.76|39.76|39.76|39.76|39.76|39.76|39.76|39.76|0
1629998700000|2021-08-26 17:25:00|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|0
1629998740000|2021-08-26 17:25:40|39.72|39.72|39.72|39.72|39.72|39.72|39.72|39.72|0
1629998750000|2021-08-26 17:25:50|39.71|39.71|39.76|39.76|39.76|39.76|39.71|39.71|0
1629998760000|2021-08-26 17:26:00|39.83|39.83|39.78|39.78|39.83|39.83|39.78|39.78|0
1629998780000|2021-08-26 17:26:20|39.83|39.83|39.83|39.83|39.83|39.83|39.83|39.83|0
1629998800000|2021-08-26 17:26:40|39.86|39.86|39.86|39.86|39.86|39.86|39.86|39.86|0
1629998810000|2021-08-26 17:26:50|39.85|39.85|39.8|39.8|39.85|39.85|39.8|39.8|0
1629998820000|2021-08-26 17:27:00|39.81|39.81|39.81|39.81|39.81|39.81|39.81|39.81|0
1629998830000|2021-08-26 17:27:10|39.84|39.84|39.75|39.75|39.84|39.84|39.75|39.75|0
1629998840000|2021-08-26 17:27:20|39.76|39.76|39.76|39.76|39.76|39.76|39.76|39.76|0
1629998880000|2021-08-26 17:28:00|39.81|39.81|39.81|39.81|39.81|39.81|39.81|39.81|0
1629998890000|2021-08-26 17:28:10|39.82|39.82|39.82|39.82|39.82|39.82|39.82|39.82|0
1629998900000|2021-08-26 17:28:20|39.79|39.79|39.78|39.78|39.79|39.79|39.78|39.78|0
1629998910000|2021-08-26 17:28:30|39.8|39.8|39.83|39.83|39.83|39.83|39.8|39.8|0
1629998930000|2021-08-26 17:28:50|39.8|39.8|39.83|39.83|39.83|39.83|39.8|39.8|0
1629998940000|2021-08-26 17:29:00|39.8|39.8|39.8|39.8|39.8|39.8|39.8|39.8|0
1629998950000|2021-08-26 17:29:10|39.81|39.81|39.81|39.81|39.81|39.81|39.81|39.81|0
1629998980000|2021-08-26 17:29:40|39.85|39.85|39.85|39.85|39.85|39.85|39.85|39.85|0
1629998990000|2021-08-26 17:29:50|39.86|39.86|39.86|39.86|39.86|39.86|39.86|39.86|0
1629999000000|2021-08-26 17:30:00|39.83|39.83|39.83|39.83|39.83|39.83|39.83|39.83|0
1629999010000|2021-08-26 17:30:10|39.86|39.86|39.8|39.8|39.86|39.86|39.8|39.8|0
1629999020000|2021-08-26 17:30:20|39.84|39.84|39.84|39.84|39.84|39.84|39.84|39.84|0
1629999030000|2021-08-26 17:30:30|39.83|39.83|39.8|39.8|39.83|39.83|39.8|39.8|0
1629999060000|2021-08-26 17:31:00|39.78|39.78|39.78|39.78|39.78|39.78|39.78|39.78|0
1629999070000|2021-08-26 17:31:10|39.83|39.83|39.83|39.83|39.83|39.83|39.83|39.83|0
1629999100000|2021-08-26 17:31:40|39.85|39.85|39.82|39.82|39.85|39.85|39.82|39.82|0
1629999110000|2021-08-26 17:31:50|39.88|39.88|39.83|39.83|39.88|39.88|39.83|39.83|0
1629999130000|2021-08-26 17:32:10|39.9|39.9|39.9|39.9|39.9|39.9|39.9|39.9|0
1629999140000|2021-08-26 17:32:20|39.89|39.89|39.9|39.9|39.9|39.9|39.89|39.89|0
1629999150000|2021-08-26 17:32:30|39.89|39.89|39.9|39.9|39.9|39.9|39.89|39.89|0
1629999160000|2021-08-26 17:32:40|39.89|39.89|39.89|39.89|39.89|39.89|39.89|39.89|0
1629999170000|2021-08-26 17:32:50|39.94|39.94|39.89|39.89|39.94|39.94|39.89|39.89|0
1629999250000|2021-08-26 17:34:10|39.94|39.94|39.94|39.94|39.94|39.94|39.94|39.94|0
1629999260000|2021-08-26 17:34:20|39.92|39.92|39.92|39.92|39.92|39.92|39.92|39.92|0
1629999270000|2021-08-26 17:34:30|39.94|39.94|39.94|39.94|39.94|39.94|39.94|39.94|0
1629999280000|2021-08-26 17:34:40|39.91|39.91|39.93|39.93|39.93|39.93|39.91|39.91|0
1629999300000|2021-08-26 17:35:00|39.96|39.96|39.95|39.95|39.96|39.96|39.95|39.95|0
1629999310000|2021-08-26 17:35:10|39.96|39.96|39.94|39.94|39.96|39.96|39.94|39.94|0
1629999320000|2021-08-26 17:35:20|39.99|39.99|39.99|39.99|39.99|39.99|39.99|39.99|0
1629999330000|2021-08-26 17:35:30|39.94|39.94|39.94|39.94|39.94|39.94|39.94|39.94|0
1629999340000|2021-08-26 17:35:40|39.9|39.9|39.92|39.92|39.92|39.92|39.9|39.9|0
1629999350000|2021-08-26 17:35:50|39.93|39.93|39.93|39.93|39.93|39.93|39.93|39.93|0
1629999370000|2021-08-26 17:36:10|39.97|39.97|39.97|39.97|39.97|39.97|39.97|39.97|0
1629999380000|2021-08-26 17:36:20|39.99|39.99|39.99|39.99|39.99|39.99|39.99|39.99|0
1629999390000|2021-08-26 17:36:30|39.98|39.98|39.98|39.98|39.98|39.98|39.98|39.98|0
1629999400000|2021-08-26 17:36:40|40.05|40.05|40.03|40.03|40.05|40.05|40.03|40.03|0
1629999410000|2021-08-26 17:36:50|39.94|39.94|39.94|39.94|39.94|39.94|39.94|39.94|0
1629999420000|2021-08-26 17:37:00|39.99|39.99|40.05|40.05|40.05|40.05|39.99|39.99|0
1629999430000|2021-08-26 17:37:10|40.04|40.04|40.04|40.04|40.04|40.04|40.04|40.04|0
1629999440000|2021-08-26 17:37:20|40.06|40.06|40.06|40.06|40.06|40.06|40.06|40.06|0
1629999450000|2021-08-26 17:37:30|40.04|40.04|40.04|40.04|40.04|40.04|40.04|40.04|0
1629999470000|2021-08-26 17:37:50|40.03|40.03|40.03|40.03|40.03|40.03|40.03|40.03|0
1629999480000|2021-08-26 17:38:00|40.02|40.02|40.02|40.02|40.02|40.02|40.02|40.02|0
1629999490000|2021-08-26 17:38:10|39.96|39.96|39.96|39.96|39.96|39.96|39.96|39.96|0
1629999500000|2021-08-26 17:38:20|40.03|40.03|39.99|39.99|40.03|40.03|39.99|39.99|0
1629999510000|2021-08-26 17:38:30|40|40|40|40|40|40|40|40|0
1629999530000|2021-08-26 17:38:50|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1629999560000|2021-08-26 17:39:20|39.99|39.99|39.99|39.99|39.99|39.99|39.99|39.99|0
1629999570000|2021-08-26 17:39:30|39.97|39.97|39.96|39.96|39.97|39.97|39.96|39.96|0
1629999590000|2021-08-26 17:39:50|39.97|39.97|39.97|39.97|39.97|39.97|39.97|39.97|0
1629999600000|2021-08-26 17:40:00|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1629999610000|2021-08-26 17:40:10|39.97|39.97|39.97|39.97|39.97|39.97|39.97|39.97|0
1629999620000|2021-08-26 17:40:20|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1629999640000|2021-08-26 17:40:40|39.9|39.9|39.95|39.95|39.95|39.95|39.9|39.9|0
1629999650000|2021-08-26 17:40:50|39.91|39.91|39.91|39.91|39.91|39.91|39.91|39.91|0
1629999670000|2021-08-26 17:41:10|39.94|39.94|39.94|39.94|39.94|39.94|39.94|39.94|0
1629999710000|2021-08-26 17:41:50|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1629999720000|2021-08-26 17:42:00|39.98|39.98|39.98|39.98|39.98|39.98|39.98|39.98|0
1629999730000|2021-08-26 17:42:10|39.96|39.96|39.96|39.96|39.96|39.96|39.96|39.96|0
1629999760000|2021-08-26 17:42:40|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1629999770000|2021-08-26 17:42:50|39.98|39.98|39.98|39.98|39.98|39.98|39.98|39.98|0
1629999790000|2021-08-26 17:43:10|40|40|40.05|40.05|40.05|40.05|40|40|0
1629999810000|2021-08-26 17:43:30|40.01|40.01|39.97|39.97|40.01|40.01|39.97|39.97|0
1629999820000|2021-08-26 17:43:40|40.05|40.05|40.05|40.05|40.05|40.05|40.05|40.05|0
1629999830000|2021-08-26 17:43:50|40.02|40.02|40.05|40.05|40.05|40.05|40.02|40.02|0
1629999840000|2021-08-26 17:44:00|40.02|40.02|40.02|40.02|40.02|40.02|40.02|40.02|0
1629999850000|2021-08-26 17:44:10|40.03|40.03|40.03|40.03|40.03|40.03|40.03|40.03|0
1629999860000|2021-08-26 17:44:20|40.06|40.06|40.06|40.06|40.06|40.06|40.06|40.06|0
1629999870000|2021-08-26 17:44:30|40.07|40.07|40.1|40.1|40.1|40.1|40.07|40.07|0
1629999890000|2021-08-26 17:44:50|40.07|40.07|40.07|40.07|40.07|40.07|40.07|40.07|0
1629999900000|2021-08-26 17:45:00|40.09|40.09|40.07|40.07|40.09|40.09|40.07|40.07|0
1629999920000|2021-08-26 17:45:20|40.1|40.1|40.1|40.1|40.1|40.1|40.1|40.1|0
1629999930000|2021-08-26 17:45:30|40.04|40.04|40.04|40.04|40.04|40.04|40.04|40.04|0
1629999940000|2021-08-26 17:45:40|40.07|40.07|40.08|40.08|40.08|40.08|40.07|40.07|0
1629999950000|2021-08-26 17:45:50|40.06|40.06|40.09|40.09|40.09|40.09|40.06|40.06|0
1629999960000|2021-08-26 17:46:00|40.05|40.05|40.05|40.05|40.05|40.05|40.05|40.05|0
1629999980000|2021-08-26 17:46:20|40.03|40.03|40.05|40.05|40.05|40.05|40.03|40.03|0
1630000000000|2021-08-26 17:46:40|40.02|40.02|40.02|40.02|40.02|40.02|40.02|40.02|0
1630000010000|2021-08-26 17:46:50|39.98|39.98|39.98|39.98|39.98|39.98|39.98|39.98|0
1630000020000|2021-08-26 17:47:00|39.97|39.97|39.97|39.97|39.97|39.97|39.97|39.97|0
1630000030000|2021-08-26 17:47:10|39.95|39.95|39.92|39.92|39.95|39.95|39.92|39.92|0
1630000040000|2021-08-26 17:47:20|39.91|39.91|39.91|39.91|39.91|39.91|39.91|39.91|0
1630000060000|2021-08-26 17:47:40|39.98|39.98|39.98|39.98|39.98|39.98|39.98|39.98|0
1630000070000|2021-08-26 17:47:50|39.92|39.92|39.92|39.92|39.92|39.92|39.92|39.92|0
1630000080000|2021-08-26 17:48:00|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1630000090000|2021-08-26 17:48:10|39.94|39.94|39.94|39.94|39.94|39.94|39.94|39.94|0
1630000100000|2021-08-26 17:48:20|39.92|39.92|39.92|39.92|39.92|39.92|39.92|39.92|0
1630000110000|2021-08-26 17:48:30|39.9|39.9|39.9|39.9|39.9|39.9|39.9|39.9|0
1630000120000|2021-08-26 17:48:40|39.86|39.86|39.86|39.86|39.86|39.86|39.86|39.86|0
1630000130000|2021-08-26 17:48:50|39.87|39.87|39.93|39.93|39.93|39.93|39.87|39.87|0
1630000160000|2021-08-26 17:49:20|39.86|39.86|39.86|39.86|39.86|39.86|39.86|39.86|0
1630000170000|2021-08-26 17:49:30|39.85|39.85|39.85|39.85|39.85|39.85|39.85|39.85|0
1630000210000|2021-08-26 17:50:10|39.87|39.87|39.85|39.85|39.87|39.87|39.85|39.85|0
1630000220000|2021-08-26 17:50:20|39.86|39.86|39.9|39.9|39.9|39.9|39.86|39.86|0
1630000230000|2021-08-26 17:50:30|39.88|39.88|39.88|39.88|39.88|39.88|39.88|39.88|0
1630000260000|2021-08-26 17:51:00|39.87|39.87|39.88|39.88|39.88|39.88|39.87|39.87|0
1630000270000|2021-08-26 17:51:10|39.86|39.86|39.86|39.86|39.86|39.86|39.86|39.86|0
1630000290000|2021-08-26 17:51:30|39.89|39.89|39.85|39.85|39.89|39.89|39.85|39.85|0
1630000320000|2021-08-26 17:52:00|39.9|39.9|39.87|39.87|39.9|39.9|39.87|39.87|0
1630000330000|2021-08-26 17:52:10|39.86|39.86|39.86|39.86|39.86|39.86|39.86|39.86|0
1630000350000|2021-08-26 17:52:30|39.85|39.85|39.84|39.84|39.85|39.85|39.84|39.84|0
1630000360000|2021-08-26 17:52:40|39.83|39.83|39.83|39.83|39.83|39.83|39.83|39.83|0
1630000370000|2021-08-26 17:52:50|39.84|39.84|39.84|39.84|39.84|39.84|39.84|39.84|0
1630000380000|2021-08-26 17:53:00|39.83|39.83|39.84|39.84|39.84|39.84|39.83|39.83|0
1630000390000|2021-08-26 17:53:10|39.87|39.87|39.92|39.92|39.92|39.92|39.87|39.87|0
1630000400000|2021-08-26 17:53:20|39.89|39.89|39.88|39.88|39.89|39.89|39.88|39.88|0
1630000410000|2021-08-26 17:53:30|39.9|39.9|39.9|39.9|39.9|39.9|39.9|39.9|0
1630000420000|2021-08-26 17:53:40|39.91|39.91|39.87|39.87|39.91|39.91|39.87|39.87|0
1630000450000|2021-08-26 17:54:10|39.9|39.9|39.9|39.9|39.9|39.9|39.9|39.9|0
1630000460000|2021-08-26 17:54:20|39.91|39.91|39.91|39.91|39.91|39.91|39.91|39.91|0
1630000470000|2021-08-26 17:54:30|39.85|39.85|39.87|39.87|39.87|39.87|39.85|39.85|0
1630000480000|2021-08-26 17:54:40|39.85|39.85|39.85|39.85|39.85|39.85|39.85|39.85|0
1630000490000|2021-08-26 17:54:50|39.86|39.86|39.87|39.87|39.87|39.87|39.86|39.86|0
1630000500000|2021-08-26 17:55:00|39.85|39.85|39.85|39.85|39.85|39.85|39.85|39.85|0
1630000530000|2021-08-26 17:55:30|39.88|39.88|39.88|39.88|39.88|39.88|39.88|39.88|0
1630000540000|2021-08-26 17:55:40|39.85|39.85|39.85|39.85|39.85|39.85|39.85|39.85|0
1630000550000|2021-08-26 17:55:50|39.83|39.83|39.8|39.8|39.83|39.83|39.8|39.8|0
1630000560000|2021-08-26 17:56:00|39.79|39.79|39.84|39.84|39.84|39.84|39.79|39.79|0
1630000570000|2021-08-26 17:56:10|39.79|39.79|39.79|39.79|39.79|39.79|39.79|39.79|0
1630000590000|2021-08-26 17:56:30|39.85|39.85|39.8|39.8|39.85|39.85|39.8|39.8|0
1630000600000|2021-08-26 17:56:40|39.9|39.9|39.9|39.9|39.9|39.9|39.9|39.9|0
1630000610000|2021-08-26 17:56:50|39.89|39.89|39.89|39.89|39.89|39.89|39.89|39.89|0
1630000620000|2021-08-26 17:57:00|39.91|39.91|39.91|39.91|39.91|39.91|39.91|39.91|0
1630000630000|2021-08-26 17:57:10|40.02|40.02|40.02|40.02|40.02|40.02|40.02|40.02|0
1630000640000|2021-08-26 17:57:20|39.94|39.94|39.94|39.94|39.94|39.94|39.94|39.94|0
1630000660000|2021-08-26 17:57:40|39.98|39.98|39.98|39.98|39.98|39.98|39.98|39.98|0
1630000680000|2021-08-26 17:58:00|40.04|40.04|40.05|40.05|40.05|40.05|40.04|40.04|0
1630000700000|2021-08-26 17:58:20|40.02|40.02|40.04|40.04|40.04|40.04|40.02|40.02|0
1630000720000|2021-08-26 17:58:40|40.02|40.02|40.06|40.06|40.06|40.06|40.02|40.02|0
1630000730000|2021-08-26 17:58:50|40.04|40.04|40.09|40.09|40.09|40.09|40.04|40.04|0
1630000740000|2021-08-26 17:59:00|40.04|40.04|40.05|40.05|40.05|40.05|40.04|40.04|0
1630000750000|2021-08-26 17:59:10|40.09|40.09|40.09|40.09|40.09|40.09|40.09|40.09|0
1630000760000|2021-08-26 17:59:20|40.07|40.07|40.1|40.1|40.1|40.1|40.07|40.07|0
1630000780000|2021-08-26 17:59:40|40.14|40.14|40.11|40.11|40.14|40.14|40.11|40.11|0
1630000790000|2021-08-26 17:59:50|40.15|40.15|40.1|40.1|40.15|40.15|40.1|40.1|0
1630000800000|2021-08-26 18:00:00|40.15|40.15|40.11|40.11|40.15|40.15|40.11|40.11|0
1630000810000|2021-08-26 18:00:10|40.14|40.14|40.15|40.15|40.15|40.15|40.14|40.14|0
1630000820000|2021-08-26 18:00:20|40.14|40.14|40.15|40.15|40.15|40.15|40.14|40.14|0
1630000830000|2021-08-26 18:00:30|40.14|40.14|40.17|40.17|40.17|40.17|40.14|40.14|0
1630000850000|2021-08-26 18:00:50|40.18|40.18|40.16|40.16|40.18|40.18|40.16|40.16|0
1630000860000|2021-08-26 18:01:00|40.19|40.19|40.15|40.15|40.19|40.19|40.15|40.15|0
1630000870000|2021-08-26 18:01:10|40.16|40.16|40.16|40.16|40.16|40.16|40.16|40.16|0
1630000880000|2021-08-26 18:01:20|40.14|40.14|40.14|40.14|40.14|40.14|40.14|40.14|0
1630000890000|2021-08-26 18:01:30|40.13|40.13|40.14|40.14|40.14|40.14|40.13|40.13|0
1630000900000|2021-08-26 18:01:40|40.12|40.12|40.12|40.12|40.12|40.12|40.12|40.12|0
1630000910000|2021-08-26 18:01:50|40.1|40.1|40.08|40.08|40.1|40.1|40.08|40.08|0
1630000920000|2021-08-26 18:02:00|40.14|40.14|40.14|40.14|40.14|40.14|40.14|40.14|0
1630000930000|2021-08-26 18:02:10|40.08|40.08|40.04|40.04|40.08|40.08|40.04|40.04|0
1630000960000|2021-08-26 18:02:40|39.98|39.98|40.09|40.09|40.09|40.09|39.98|39.98|0
1630000970000|2021-08-26 18:02:50|39.98|39.98|39.98|39.98|39.98|39.98|39.98|39.98|0
1630000990000|2021-08-26 18:03:10|40.03|40.03|40.03|40.03|40.03|40.03|40.03|40.03|0
1630001000000|2021-08-26 18:03:20|40.02|40.02|40.02|40.02|40.02|40.02|40.02|40.02|0
1630001020000|2021-08-26 18:03:40|40.05|40.05|40.15|40.15|40.15|40.15|40.05|40.05|0
1630001030000|2021-08-26 18:03:50|40.14|40.14|40.15|40.15|40.15|40.15|40.14|40.14|0
1630001040000|2021-08-26 18:04:00|40.19|40.19|40.17|40.17|40.19|40.19|40.17|40.17|0
1630001050000|2021-08-26 18:04:10|40.15|40.15|40.12|40.12|40.15|40.15|40.12|40.12|0
1630001060000|2021-08-26 18:04:20|40.1|40.1|40.1|40.1|40.1|40.1|40.1|40.1|0
1630001080000|2021-08-26 18:04:40|40.14|40.14|40.14|40.14|40.14|40.14|40.14|40.14|0
1630001090000|2021-08-26 18:04:50|40.17|40.17|40.13|40.13|40.17|40.17|40.13|40.13|0
1630001110000|2021-08-26 18:05:10|40.1|40.1|40.1|40.1|40.1|40.1|40.1|40.1|0
1630001120000|2021-08-26 18:05:20|40.13|40.13|40.13|40.13|40.13|40.13|40.13|40.13|0
1630001130000|2021-08-26 18:05:30|40.11|40.11|40.11|40.11|40.11|40.11|40.11|40.11|0
1630001150000|2021-08-26 18:05:50|40.13|40.13|40.12|40.12|40.13|40.13|40.12|40.12|0
1630001160000|2021-08-26 18:06:00|40.13|40.13|40.13|40.13|40.13|40.13|40.13|40.13|0
1630001170000|2021-08-26 18:06:10|40.15|40.15|40.15|40.15|40.15|40.15|40.15|40.15|0
1630001180000|2021-08-26 18:06:20|40.13|40.13|40.13|40.13|40.13|40.13|40.13|40.13|0
1630001210000|2021-08-26 18:06:50|40.19|40.19|40.17|40.17|40.19|40.19|40.17|40.17|0
1630001230000|2021-08-26 18:07:10|40.19|40.19|40.19|40.19|40.19|40.19|40.19|40.19|0
1630001240000|2021-08-26 18:07:20|40.18|40.18|40.18|40.18|40.18|40.18|40.18|40.18|0
1630001250000|2021-08-26 18:07:30|40.19|40.19|40.19|40.19|40.19|40.19|40.19|40.19|0
1630001260000|2021-08-26 18:07:40|40.2|40.2|40.2|40.2|40.2|40.2|40.2|40.2|0
1630001270000|2021-08-26 18:07:50|40.15|40.15|40.15|40.15|40.15|40.15|40.15|40.15|0
1630001290000|2021-08-26 18:08:10|40.2|40.2|40.18|40.18|40.2|40.2|40.18|40.18|0
1630001300000|2021-08-26 18:08:20|40.26|40.26|40.25|40.25|40.26|40.26|40.25|40.25|0
1630001310000|2021-08-26 18:08:30|40.23|40.23|40.26|40.26|40.26|40.26|40.23|40.23|0
1630001320000|2021-08-26 18:08:40|40.25|40.25|40.25|40.25|40.25|40.25|40.25|40.25|0
1630001330000|2021-08-26 18:08:50|40.23|40.23|40.23|40.23|40.23|40.23|40.23|40.23|0
1630001340000|2021-08-26 18:09:00|40.2|40.2|40.2|40.2|40.2|40.2|40.2|40.2|0
1630001350000|2021-08-26 18:09:10|40.25|40.25|40.25|40.25|40.25|40.25|40.25|40.25|0
1630001360000|2021-08-26 18:09:20|40.23|40.23|40.24|40.24|40.24|40.24|40.23|40.23|0
1630001370000|2021-08-26 18:09:30|40.18|40.18|40.18|40.18|40.18|40.18|40.18|40.18|0
1630001380000|2021-08-26 18:09:40|40.21|40.21|40.21|40.21|40.21|40.21|40.21|40.21|0
1630001390000|2021-08-26 18:09:50|40.24|40.24|40.24|40.24|40.24|40.24|40.24|40.24|0
1630001400000|2021-08-26 18:10:00|40.2|40.2|40.18|40.18|40.2|40.2|40.18|40.18|0
1630001410000|2021-08-26 18:10:10|40.23|40.23|40.22|40.22|40.23|40.23|40.22|40.22|0
1630001420000|2021-08-26 18:10:20|40.18|40.18|40.16|40.16|40.18|40.18|40.16|40.16|0
1630001430000|2021-08-26 18:10:30|40.19|40.19|40.19|40.19|40.19|40.19|40.19|40.19|0
1630001440000|2021-08-26 18:10:40|40.18|40.18|40.18|40.18|40.18|40.18|40.18|40.18|0
1630001450000|2021-08-26 18:10:50|40.22|40.22|40.24|40.24|40.24|40.24|40.22|40.22|0
1630001460000|2021-08-26 18:11:00|40.23|40.23|40.23|40.23|40.23|40.23|40.23|40.23|0
1630001470000|2021-08-26 18:11:10|40.15|40.15|40.15|40.15|40.15|40.15|40.15|40.15|0
1630001480000|2021-08-26 18:11:20|40.19|40.19|40.16|40.16|40.19|40.19|40.16|40.16|0
1630001500000|2021-08-26 18:11:40|40.19|40.19|40.19|40.19|40.19|40.19|40.19|40.19|0
1630001520000|2021-08-26 18:12:00|40.22|40.22|40.16|40.16|40.22|40.22|40.16|40.16|0
1630001530000|2021-08-26 18:12:10|40.15|40.15|40.15|40.15|40.15|40.15|40.15|40.15|0
1630001540000|2021-08-26 18:12:20|40.25|40.25|40.27|40.27|40.27|40.27|40.25|40.25|0
1630001550000|2021-08-26 18:12:30|40.21|40.21|40.21|40.21|40.21|40.21|40.21|40.21|0
1630001560000|2021-08-26 18:12:40|40.2|40.2|40.2|40.2|40.2|40.2|40.2|40.2|0
1630001570000|2021-08-26 18:12:50|40.23|40.23|40.23|40.23|40.23|40.23|40.23|40.23|0
1630001580000|2021-08-26 18:13:00|40.2|40.2|40.2|40.2|40.2|40.2|40.2|40.2|0
1630001590000|2021-08-26 18:13:10|40.21|40.21|40.18|40.18|40.21|40.21|40.18|40.18|0
1630001610000|2021-08-26 18:13:30|40.2|40.2|40.2|40.2|40.2|40.2|40.2|40.2|0
1630001620000|2021-08-26 18:13:40|40.19|40.19|40.2|40.2|40.2|40.2|40.19|40.19|0
1630001630000|2021-08-26 18:13:50|40.19|40.19|40.19|40.19|40.19|40.19|40.19|40.19|0
1630001640000|2021-08-26 18:14:00|40.23|40.23|40.23|40.23|40.23|40.23|40.23|40.23|0
1630001660000|2021-08-26 18:14:20|40.22|40.22|40.2|40.2|40.22|40.22|40.2|40.2|0
1630001670000|2021-08-26 18:14:30|40.19|40.19|40.15|40.15|40.19|40.19|40.15|40.15|0
1630001680000|2021-08-26 18:14:40|40.18|40.18|40.18|40.18|40.18|40.18|40.18|40.18|0
1630001710000|2021-08-26 18:15:10|40.15|40.15|40.17|40.17|40.17|40.17|40.15|40.15|0
1630001720000|2021-08-26 18:15:20|40.15|40.15|40.15|40.15|40.15|40.15|40.15|40.15|0
1630001760000|2021-08-26 18:16:00|40.19|40.19|40.19|40.19|40.19|40.19|40.19|40.19|0
1630001770000|2021-08-26 18:16:10|40.18|40.18|40.18|40.18|40.18|40.18|40.18|40.18|0
1630001810000|2021-08-26 18:16:50|40.15|40.15|40.15|40.15|40.15|40.15|40.15|40.15|0
1630001820000|2021-08-26 18:17:00|40.14|40.14|40.14|40.14|40.14|40.14|40.14|40.14|0
1630001830000|2021-08-26 18:17:10|40.12|40.12|40.1|40.1|40.12|40.12|40.1|40.1|0
1630001840000|2021-08-26 18:17:20|40|40|40|40|40|40|40|40|0
1630001850000|2021-08-26 18:17:30|40.04|40.04|40.04|40.04|40.04|40.04|40.04|40.04|0
1630001860000|2021-08-26 18:17:40|40.03|40.03|39.99|39.99|40.03|40.03|39.99|39.99|0
1630001870000|2021-08-26 18:17:50|40.11|40.11|40.11|40.11|40.11|40.11|40.11|40.11|0
1630001880000|2021-08-26 18:18:00|39.99|39.99|39.99|39.99|39.99|39.99|39.99|39.99|0
1630001900000|2021-08-26 18:18:20|40.08|40.08|40.1|40.1|40.1|40.1|40.08|40.08|0
1630001930000|2021-08-26 18:18:50|40.01|40.01|40|40|40.01|40.01|40|40|0
1630001950000|2021-08-26 18:19:10|39.98|39.98|40.01|40.01|40.01|40.01|39.98|39.98|0
1630001960000|2021-08-26 18:19:20|40|40|40|40|40|40|40|40|0
1630001980000|2021-08-26 18:19:40|40.02|40.02|40.02|40.02|40.02|40.02|40.02|40.02|0
1630001990000|2021-08-26 18:19:50|40|40|40.02|40.02|40.02|40.02|40|40|0
1630002010000|2021-08-26 18:20:10|40|40|40|40|40|40|40|40|0
1630002020000|2021-08-26 18:20:20|40.02|40.02|40.05|40.05|40.05|40.05|40.02|40.02|0
1630002030000|2021-08-26 18:20:30|40.02|40.02|40.02|40.02|40.02|40.02|40.02|40.02|0
1630002050000|2021-08-26 18:20:50|40.01|40.01|40|40|40.01|40.01|40|40|0
1630002060000|2021-08-26 18:21:00|39.98|39.98|39.98|39.98|39.98|39.98|39.98|39.98|0
1630002080000|2021-08-26 18:21:20|40|40|40.03|40.03|40.03|40.03|40|40|0
1630002090000|2021-08-26 18:21:30|40|40|40|40|40|40|40|40|0
1630002130000|2021-08-26 18:22:10|40.01|40.01|40.01|40.01|40.01|40.01|40.01|40.01|0
1630002150000|2021-08-26 18:22:30|40|40|40|40|40|40|40|40|0
1630002160000|2021-08-26 18:22:40|40.01|40.01|40.01|40.01|40.01|40.01|40.01|40.01|0
1630002190000|2021-08-26 18:23:10|40|40|40.01|40.01|40.01|40.01|40|40|0
1630002210000|2021-08-26 18:23:30|40|40|40|40|40|40|40|40|0
1630002220000|2021-08-26 18:23:40|39.98|39.98|39.98|39.98|39.98|39.98|39.98|39.98|0
1630002230000|2021-08-26 18:23:50|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1630002250000|2021-08-26 18:24:10|39.86|39.86|39.89|39.89|39.89|39.89|39.86|39.86|0
1630002260000|2021-08-26 18:24:20|39.88|39.88|39.87|39.87|39.88|39.88|39.87|39.87|0
1630002270000|2021-08-26 18:24:30|39.88|39.88|39.88|39.88|39.88|39.88|39.88|39.88|0
1630002300000|2021-08-26 18:25:00|39.91|39.91|39.91|39.91|39.91|39.91|39.91|39.91|0
1630002320000|2021-08-26 18:25:20|39.89|39.89|39.95|39.95|39.95|39.95|39.89|39.89|0
1630002330000|2021-08-26 18:25:30|39.96|39.96|39.96|39.96|39.96|39.96|39.96|39.96|0
1630002340000|2021-08-26 18:25:40|39.97|39.97|39.95|39.95|39.97|39.97|39.95|39.95|0
1630002360000|2021-08-26 18:26:00|39.97|39.97|40|40|40|40|39.97|39.97|0
1630002370000|2021-08-26 18:26:10|40.01|40.01|40|40|40.01|40.01|40|40|0
1630002380000|2021-08-26 18:26:20|40.05|40.05|40.07|40.07|40.07|40.07|40.05|40.05|0
1630002390000|2021-08-26 18:26:30|40.09|40.09|40.1|40.1|40.1|40.1|40.09|40.09|0
1630002400000|2021-08-26 18:26:40|40.15|40.15|40.17|40.17|40.17|40.17|40.15|40.15|0
1630002410000|2021-08-26 18:26:50|40.19|40.19|40.16|40.16|40.19|40.19|40.16|40.16|0
1630002420000|2021-08-26 18:27:00|40.2|40.2|40.23|40.23|40.23|40.23|40.2|40.2|0
1630002430000|2021-08-26 18:27:10|40.17|40.17|40.17|40.17|40.17|40.17|40.17|40.17|0
1630002440000|2021-08-26 18:27:20|40.16|40.16|40.14|40.14|40.16|40.16|40.14|40.14|0
1630002450000|2021-08-26 18:27:30|40.15|40.15|40.15|40.15|40.15|40.15|40.15|40.15|0
1630002470000|2021-08-26 18:27:50|40.11|40.11|40.11|40.11|40.11|40.11|40.11|40.11|0
1630002480000|2021-08-26 18:28:00|40.14|40.14|40.11|40.11|40.14|40.14|40.11|40.11|0
1630002490000|2021-08-26 18:28:10|40.19|40.19|40.19|40.19|40.19|40.19|40.19|40.19|0
1630002520000|2021-08-26 18:28:40|40.11|40.11|40.11|40.11|40.11|40.11|40.11|40.11|0
1630002530000|2021-08-26 18:28:50|40.2|40.2|40.23|40.23|40.23|40.23|40.2|40.2|0
1630002550000|2021-08-26 18:29:10|40.2|40.2|40.2|40.2|40.2|40.2|40.2|40.2|0
1630002560000|2021-08-26 18:29:20|40.21|40.21|40.2|40.2|40.21|40.21|40.2|40.2|0
1630002570000|2021-08-26 18:29:30|40.21|40.21|40.2|40.2|40.21|40.21|40.2|40.2|0
1630002580000|2021-08-26 18:29:40|40.21|40.21|40.21|40.21|40.21|40.21|40.21|40.21|0
1630002590000|2021-08-26 18:29:50|40.2|40.2|40.11|40.11|40.2|40.2|40.11|40.11|0
1630002600000|2021-08-26 18:30:00|40.2|40.2|40.2|40.2|40.2|40.2|40.2|40.2|0
1630002610000|2021-08-26 18:30:10|40.15|40.15|40.15|40.15|40.15|40.15|40.15|40.15|0
1630002620000|2021-08-26 18:30:20|40.05|40.05|40.05|40.05|40.05|40.05|40.05|40.05|0
1630002630000|2021-08-26 18:30:30|40.07|40.07|40.07|40.07|40.07|40.07|40.07|40.07|0
1630002640000|2021-08-26 18:30:40|40.11|40.11|40.11|40.11|40.11|40.11|40.11|40.11|0
1630002660000|2021-08-26 18:31:00|40.08|40.08|40.19|40.19|40.19|40.19|40.08|40.08|0
1630002670000|2021-08-26 18:31:10|40.11|40.11|40.11|40.11|40.11|40.11|40.11|40.11|0
1630002700000|2021-08-26 18:31:40|40.18|40.18|40.18|40.18|40.18|40.18|40.18|40.18|0
1630002710000|2021-08-26 18:31:50|40.12|40.12|40.12|40.12|40.12|40.12|40.12|40.12|0
1630002720000|2021-08-26 18:32:00|40.14|40.14|40.14|40.14|40.14|40.14|40.14|40.14|0
1630002750000|2021-08-26 18:32:30|40.15|40.15|40.15|40.15|40.15|40.15|40.15|40.15|0
1630002760000|2021-08-26 18:32:40|40.11|40.11|40.11|40.11|40.11|40.11|40.11|40.11|0
1630002770000|2021-08-26 18:32:50|40.06|40.06|40.1|40.1|40.1|40.1|40.06|40.06|0
1630002790000|2021-08-26 18:33:10|40.11|40.11|40.11|40.11|40.11|40.11|40.11|40.11|0
1630002810000|2021-08-26 18:33:30|40.09|40.09|40.11|40.11|40.11|40.11|40.09|40.09|0
1630002820000|2021-08-26 18:33:40|40.09|40.09|40.09|40.09|40.09|40.09|40.09|40.09|0
1630002840000|2021-08-26 18:34:00|40.1|40.1|40.1|40.1|40.1|40.1|40.1|40.1|0
1630002850000|2021-08-26 18:34:10|40.14|40.14|40.14|40.14|40.14|40.14|40.14|40.14|0
1630002870000|2021-08-26 18:34:30|40.11|40.11|40.11|40.11|40.11|40.11|40.11|40.11|0
1630002880000|2021-08-26 18:34:40|40.14|40.14|40.14|40.14|40.14|40.14|40.14|40.14|0
1630002890000|2021-08-26 18:34:50|40.11|40.11|40.11|40.11|40.11|40.11|40.11|40.11|0
1630002910000|2021-08-26 18:35:10|40.12|40.12|40.12|40.12|40.12|40.12|40.12|40.12|0
1630002930000|2021-08-26 18:35:30|40.1|40.1|40.1|40.1|40.1|40.1|40.1|40.1|0
1630002940000|2021-08-26 18:35:40|40.06|40.06|40.06|40.06|40.06|40.06|40.06|40.06|0
1630002950000|2021-08-26 18:35:50|40.15|40.15|40.07|40.07|40.15|40.15|40.07|40.07|0
1630002960000|2021-08-26 18:36:00|40.06|40.06|40.1|40.1|40.1|40.1|40.06|40.06|0
1630002990000|2021-08-26 18:36:30|40.09|40.09|40.09|40.09|40.09|40.09|40.09|40.09|0
1630003000000|2021-08-26 18:36:40|40.14|40.14|40.14|40.14|40.14|40.14|40.14|40.14|0
1630003010000|2021-08-26 18:36:50|40.06|40.06|40.06|40.06|40.06|40.06|40.06|40.06|0
1630003020000|2021-08-26 18:37:00|40.09|40.09|40.06|40.06|40.09|40.09|40.06|40.06|0
1630003050000|2021-08-26 18:37:30|40.07|40.07|40.07|40.07|40.07|40.07|40.07|40.07|0
1630003060000|2021-08-26 18:37:40|40.1|40.1|40.07|40.07|40.1|40.1|40.07|40.07|0
1630003070000|2021-08-26 18:37:50|40.04|40.04|40.04|40.04|40.04|40.04|40.04|40.04|0
1630003080000|2021-08-26 18:38:00|40.1|40.1|40.1|40.1|40.1|40.1|40.1|40.1|0
1630003090000|2021-08-26 18:38:10|40.07|40.07|40.07|40.07|40.07|40.07|40.07|40.07|0
1630003100000|2021-08-26 18:38:20|40.09|40.09|40.09|40.09|40.09|40.09|40.09|40.09|0
1630003110000|2021-08-26 18:38:30|40.08|40.08|40.07|40.07|40.08|40.08|40.07|40.07|0
1630003120000|2021-08-26 18:38:40|40.09|40.09|40.09|40.09|40.09|40.09|40.09|40.09|0
1630003130000|2021-08-26 18:38:50|40.07|40.07|40.07|40.07|40.07|40.07|40.07|40.07|0
1630003160000|2021-08-26 18:39:20|40.09|40.09|40.09|40.09|40.09|40.09|40.09|40.09|0
1630003170000|2021-08-26 18:39:30|40.08|40.08|40.06|40.06|40.08|40.08|40.06|40.06|0
1630003200000|2021-08-26 18:40:00|40.05|40.05|40.05|40.05|40.05|40.05|40.05|40.05|0
1630003210000|2021-08-26 18:40:10|40.06|40.06|40.06|40.06|40.06|40.06|40.06|40.06|0
1630003240000|2021-08-26 18:40:40|39.99|39.99|39.99|39.99|39.99|39.99|39.99|39.99|0
1630003250000|2021-08-26 18:40:50|40.05|40.05|40.05|40.05|40.05|40.05|40.05|40.05|0
1630003270000|2021-08-26 18:41:10|40.03|40.03|40.03|40.03|40.03|40.03|40.03|40.03|0
1630003290000|2021-08-26 18:41:30|40.01|40.01|40|40|40.01|40.01|40|40|0
1630003300000|2021-08-26 18:41:40|40.01|40.01|40|40|40.01|40.01|40|40|0
1630003310000|2021-08-26 18:41:50|40.01|40.01|40.01|40.01|40.01|40.01|40.01|40.01|0
1630003320000|2021-08-26 18:42:00|40|40|40|40|40|40|40|40|0
1630003350000|2021-08-26 18:42:30|40.03|40.03|40.03|40.03|40.03|40.03|40.03|40.03|0
1630003360000|2021-08-26 18:42:40|40|40|40.02|40.02|40.02|40.02|40|40|0
1630003370000|2021-08-26 18:42:50|40.06|40.06|40.06|40.06|40.06|40.06|40.06|40.06|0
1630003380000|2021-08-26 18:43:00|40.07|40.07|40.07|40.07|40.07|40.07|40.07|40.07|0
1630003390000|2021-08-26 18:43:10|40.04|40.04|40.07|40.07|40.07|40.07|40.04|40.04|0
1630003400000|2021-08-26 18:43:20|40.1|40.1|40.09|40.09|40.1|40.1|40.09|40.09|0
1630003410000|2021-08-26 18:43:30|40.11|40.11|40.11|40.11|40.11|40.11|40.11|40.11|0
1630003420000|2021-08-26 18:43:40|40.09|40.09|40.09|40.09|40.09|40.09|40.09|40.09|0
1630003430000|2021-08-26 18:43:50|40.08|40.08|40.08|40.08|40.08|40.08|40.08|40.08|0
1630003440000|2021-08-26 18:44:00|40.07|40.07|40.09|40.09|40.09|40.09|40.07|40.07|0
1630003450000|2021-08-26 18:44:10|40.07|40.07|40.07|40.07|40.07|40.07|40.07|40.07|0
1630003460000|2021-08-26 18:44:20|40.1|40.1|40.1|40.1|40.1|40.1|40.1|40.1|0
1630003470000|2021-08-26 18:44:30|40.09|40.09|40.09|40.09|40.09|40.09|40.09|40.09|0
1630003480000|2021-08-26 18:44:40|40.1|40.1|40.1|40.1|40.1|40.1|40.1|40.1|0
1630003510000|2021-08-26 18:45:10|40.07|40.07|40.07|40.07|40.07|40.07|40.07|40.07|0
1630003540000|2021-08-26 18:45:40|40.11|40.11|40.11|40.11|40.11|40.11|40.11|40.11|0
1630003550000|2021-08-26 18:45:50|40.09|40.09|40.09|40.09|40.09|40.09|40.09|40.09|0
1630003570000|2021-08-26 18:46:10|40.11|40.11|40.11|40.11|40.11|40.11|40.11|40.11|0
1630003580000|2021-08-26 18:46:20|40.1|40.1|40.06|40.06|40.1|40.1|40.06|40.06|0
1630003590000|2021-08-26 18:46:30|40.1|40.1|40.02|40.02|40.1|40.1|40.02|40.02|0
1630003600000|2021-08-26 18:46:40|40.09|40.09|40.09|40.09|40.09|40.09|40.09|40.09|0
1630003610000|2021-08-26 18:46:50|40.02|40.02|40.02|40.02|40.02|40.02|40.02|40.02|0
1630003620000|2021-08-26 18:47:00|40.06|40.06|40.06|40.06|40.06|40.06|40.06|40.06|0
1630003630000|2021-08-26 18:47:10|40.09|40.09|40.1|40.1|40.1|40.1|40.09|40.09|0
1630003640000|2021-08-26 18:47:20|40.18|40.18|40.18|40.18|40.18|40.18|40.18|40.18|0
1630003650000|2021-08-26 18:47:30|40.12|40.12|40.12|40.12|40.12|40.12|40.12|40.12|0
1630003660000|2021-08-26 18:47:40|40.11|40.11|40.14|40.14|40.14|40.14|40.11|40.11|0
1630003670000|2021-08-26 18:47:50|40.03|40.03|39.95|39.95|40.03|40.03|39.95|39.95|0
1630003680000|2021-08-26 18:48:00|39.99|39.99|40|40|40|40|39.99|39.99|0
1630003690000|2021-08-26 18:48:10|40.02|40.02|40.02|40.02|40.02|40.02|40.02|40.02|0
1630003700000|2021-08-26 18:48:20|40|40|40|40|40|40|40|40|0
1630003710000|2021-08-26 18:48:30|39.97|39.97|39.96|39.96|39.97|39.97|39.96|39.96|0
1630003720000|2021-08-26 18:48:40|39.93|39.93|39.94|39.94|39.94|39.94|39.93|39.93|0
1630003730000|2021-08-26 18:48:50|39.92|39.92|39.92|39.92|39.92|39.92|39.92|39.92|0
1630003740000|2021-08-26 18:49:00|39.89|39.89|39.89|39.89|39.89|39.89|39.89|39.89|0
1630003750000|2021-08-26 18:49:10|39.92|39.92|39.95|39.95|39.95|39.95|39.92|39.92|0
1630003760000|2021-08-26 18:49:20|39.94|39.94|39.92|39.92|39.94|39.94|39.92|39.92|0
1630003770000|2021-08-26 18:49:30|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1630003780000|2021-08-26 18:49:40|39.94|39.94|39.94|39.94|39.94|39.94|39.94|39.94|0
1630003790000|2021-08-26 18:49:50|39.95|39.95|39.98|39.98|39.98|39.98|39.95|39.95|0
1630003800000|2021-08-26 18:50:00|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1630003810000|2021-08-26 18:50:10|39.96|39.96|39.96|39.96|39.96|39.96|39.96|39.96|0
1630003820000|2021-08-26 18:50:20|39.97|39.97|39.96|39.96|39.97|39.97|39.96|39.96|0
1630003830000|2021-08-26 18:50:30|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1630003840000|2021-08-26 18:50:40|39.98|39.98|39.98|39.98|39.98|39.98|39.98|39.98|0
1630003850000|2021-08-26 18:50:50|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1630003860000|2021-08-26 18:51:00|39.96|39.96|39.96|39.96|39.96|39.96|39.96|39.96|0
1630003900000|2021-08-26 18:51:40|39.97|39.97|39.97|39.97|39.97|39.97|39.97|39.97|0
1630003910000|2021-08-26 18:51:50|39.98|39.98|39.95|39.95|39.98|39.98|39.95|39.95|0
1630003950000|2021-08-26 18:52:30|39.92|39.92|39.91|39.91|39.92|39.92|39.91|39.91|0
1630003960000|2021-08-26 18:52:40|39.95|39.95|39.96|39.96|39.96|39.96|39.95|39.95|0
1630003970000|2021-08-26 18:52:50|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1630004000000|2021-08-26 18:53:20|39.93|39.93|39.93|39.93|39.93|39.93|39.93|39.93|0
1630004020000|2021-08-26 18:53:40|39.91|39.91|39.91|39.91|39.91|39.91|39.91|39.91|0
1630004030000|2021-08-26 18:53:50|39.95|39.95|39.94|39.94|39.95|39.95|39.94|39.94|0
1630004040000|2021-08-26 18:54:00|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1630004050000|2021-08-26 18:54:10|39.98|39.98|39.97|39.97|39.98|39.98|39.97|39.97|0
1630004070000|2021-08-26 18:54:30|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1630004080000|2021-08-26 18:54:40|39.98|39.98|39.97|39.97|39.98|39.98|39.97|39.97|0
1630004090000|2021-08-26 18:54:50|40|40|40|40|40|40|40|40|0
1630004110000|2021-08-26 18:55:10|40.02|40.02|40.01|40.01|40.02|40.02|40.01|40.01|0
1630004120000|2021-08-26 18:55:20|40.02|40.02|40.02|40.02|40.02|40.02|40.02|40.02|0
1630004140000|2021-08-26 18:55:40|40.01|40.01|40.01|40.01|40.01|40.01|40.01|40.01|0
1630004150000|2021-08-26 18:55:50|40.02|40.02|40.02|40.02|40.02|40.02|40.02|40.02|0
1630004160000|2021-08-26 18:56:00|40.04|40.04|40.07|40.07|40.07|40.07|40.04|40.04|0
1630004170000|2021-08-26 18:56:10|40.1|40.1|40.1|40.1|40.1|40.1|40.1|40.1|0
1630004180000|2021-08-26 18:56:20|40.11|40.11|40.13|40.13|40.13|40.13|40.11|40.11|0
1630004190000|2021-08-26 18:56:30|40.15|40.15|40.15|40.15|40.15|40.15|40.15|40.15|0
1630004200000|2021-08-26 18:56:40|40.18|40.18|40.18|40.18|40.18|40.18|40.18|40.18|0
1630004210000|2021-08-26 18:56:50|40.23|40.23|40.23|40.23|40.23|40.23|40.23|40.23|0
1630004220000|2021-08-26 18:57:00|40.18|40.18|40.23|40.23|40.23|40.23|40.18|40.18|0
1630004230000|2021-08-26 18:57:10|40.06|40.06|40|40|40.06|40.06|40|40|0
1630004240000|2021-08-26 18:57:20|40.01|40.01|40.01|40.01|40.01|40.01|40.01|40.01|0
1630004260000|2021-08-26 18:57:40|40.02|40.02|40.02|40.02|40.02|40.02|40.02|40.02|0
1630004280000|2021-08-26 18:58:00|40.04|40.04|40.04|40.04|40.04|40.04|40.04|40.04|0
1630004290000|2021-08-26 18:58:10|40.02|40.02|40.02|40.02|40.02|40.02|40.02|40.02|0
1630004310000|2021-08-26 18:58:30|40|40|39.98|39.98|40|40|39.98|39.98|0
1630004330000|2021-08-26 18:58:50|40|40|39.98|39.98|40|40|39.98|39.98|0
1630004340000|2021-08-26 18:59:00|40.07|40.07|40.07|40.07|40.07|40.07|40.07|40.07|0
1630004350000|2021-08-26 18:59:10|40|40|40.09|40.09|40.09|40.09|40|40|0
1630004360000|2021-08-26 18:59:20|40.04|40.04|40.06|40.06|40.06|40.06|40.04|40.04|0
1630004370000|2021-08-26 18:59:30|40.04|40.04|40.04|40.04|40.04|40.04|40.04|40.04|0
1630004380000|2021-08-26 18:59:40|40.08|40.08|40.08|40.08|40.08|40.08|40.08|40.08|0
1630004400000|2021-08-26 19:00:00|40.12|40.12|40.09|40.09|40.12|40.12|40.09|40.09|0
1630004410000|2021-08-26 19:00:10|40.15|40.15|40.15|40.15|40.15|40.15|40.15|40.15|0
1630004420000|2021-08-26 19:00:20|40|40|40.05|40.05|40.05|40.05|40|40|0
1630004430000|2021-08-26 19:00:30|40.02|40.02|40.02|40.02|40.02|40.02|40.02|40.02|0
1630004440000|2021-08-26 19:00:40|40|40|40|40|40|40|40|40|0
1630004460000|2021-08-26 19:01:00|40.03|40.03|40|40|40.03|40.03|40|40|0
1630004470000|2021-08-26 19:01:10|40.02|40.02|40.05|40.05|40.05|40.05|40.02|40.02|0
1630004480000|2021-08-26 19:01:20|40.02|40.02|40.02|40.02|40.02|40.02|40.02|40.02|0
1630004510000|2021-08-26 19:01:50|39.98|39.98|39.98|39.98|39.98|39.98|39.98|39.98|0
1630004520000|2021-08-26 19:02:00|40.01|40.01|40.01|40.01|40.01|40.01|40.01|40.01|0
1630004540000|2021-08-26 19:02:20|40.02|40.02|40.02|40.02|40.02|40.02|40.02|40.02|0
1630004560000|2021-08-26 19:02:40|40.01|40.01|40.01|40.01|40.01|40.01|40.01|40.01|0
1630004600000|2021-08-26 19:03:20|39.99|39.99|40.01|40.01|40.01|40.01|39.99|39.99|0
1630004620000|2021-08-26 19:03:40|39.99|39.99|39.99|39.99|39.99|39.99|39.99|39.99|0
1630004630000|2021-08-26 19:03:50|40.01|40.01|40.01|40.01|40.01|40.01|40.01|40.01|0
1630004640000|2021-08-26 19:04:00|40.02|40.02|40.02|40.02|40.02|40.02|40.02|40.02|0
1630004650000|2021-08-26 19:04:10|40.04|40.04|40.04|40.04|40.04|40.04|40.04|40.04|0
1630004670000|2021-08-26 19:04:30|40.06|40.06|40.07|40.07|40.07|40.07|40.06|40.06|0
1630004680000|2021-08-26 19:04:40|40.05|40.05|40.05|40.05|40.05|40.05|40.05|40.05|0
1630004690000|2021-08-26 19:04:50|40.09|40.09|40.09|40.09|40.09|40.09|40.09|40.09|0
1630004700000|2021-08-26 19:05:00|40.1|40.1|40.05|40.05|40.1|40.1|40.05|40.05|0
1630004710000|2021-08-26 19:05:10|40.08|40.08|40.08|40.08|40.08|40.08|40.08|40.08|0
1630004720000|2021-08-26 19:05:20|40.06|40.06|40.05|40.05|40.06|40.06|40.05|40.05|0
1630004730000|2021-08-26 19:05:30|40.02|40.02|40|40|40.02|40.02|40|40|0
1630004740000|2021-08-26 19:05:40|39.99|39.99|39.99|39.99|39.99|39.99|39.99|39.99|0
1630004750000|2021-08-26 19:05:50|40.07|40.07|40.03|40.03|40.07|40.07|40.03|40.03|0
1630004760000|2021-08-26 19:06:00|40|40|40.04|40.04|40.04|40.04|40|40|0
1630004770000|2021-08-26 19:06:10|39.97|39.97|39.97|39.97|39.97|39.97|39.97|39.97|0
1630004780000|2021-08-26 19:06:20|39.95|39.95|39.95|39.95|39.95|39.95|39.95|39.95|0
1630004790000|2021-08-26 19:06:30|39.96|39.96|39.96|39.96|39.96|39.96|39.96|39.96|0
1630004800000|2021-08-26 19:06:40|39.97|39.97|39.97|39.97|39.97|39.97|39.97|39.97|0
1630004810000|2021-08-26 19:06:50|39.93|39.93|39.92|39.92|39.93|39.93|39.92|39.92|0
1630004820000|2021-08-26 19:07:00|39.98|39.98|39.98|39.98|39.98|39.98|39.98|39.98|0
1630004830000|2021-08-26 19:07:10|39.95|39.95|39.92|39.92|39.95|39.95|39.92|39.92|0
1630004840000|2021-08-26 19:07:20|39.9|39.9|39.9|39.9|39.9|39.9|39.9|39.9|0
1630004850000|2021-08-26 19:07:30|39.91|39.91|39.94|39.94|39.94|39.94|39.91|39.91|0
1630004860000|2021-08-26 19:07:40|39.93|39.93|39.9|39.9|39.93|39.93|39.9|39.9|0
1630004880000|2021-08-26 19:08:00|39.88|39.88|39.88|39.88|39.88|39.88|39.88|39.88|0
1630004890000|2021-08-26 19:08:10|39.9|39.9|39.9|39.9|39.9|39.9|39.9|39.9|0
1630004900000|2021-08-26 19:08:20|39.86|39.86|39.86|39.86|39.86|39.86|39.86|39.86|0
1630004910000|2021-08-26 19:08:30|39.9|39.9|39.88|39.88|39.9|39.9|39.88|39.88|0
1630004920000|2021-08-26 19:08:40|39.87|39.87|39.85|39.85|39.87|39.87|39.85|39.85|0
1630004930000|2021-08-26 19:08:50|39.84|39.84|39.83|39.83|39.84|39.84|39.83|39.83|0
1630004940000|2021-08-26 19:09:00|39.82|39.82|39.84|39.84|39.84|39.84|39.82|39.82|0
1630004950000|2021-08-26 19:09:10|39.8|39.8|39.82|39.82|39.82|39.82|39.8|39.8|0
1630004960000|2021-08-26 19:09:20|39.75|39.75|39.72|39.72|39.75|39.75|39.72|39.72|0
1630004970000|2021-08-26 19:09:30|39.71|39.71|39.72|39.72|39.72|39.72|39.71|39.71|0
1630004980000|2021-08-26 19:09:40|39.77|39.77|39.77|39.77|39.77|39.77|39.77|39.77|0
1630004990000|2021-08-26 19:09:50|39.73|39.73|39.78|39.78|39.78|39.78|39.73|39.73|0
1630005000000|2021-08-26 19:10:00|39.75|39.75|39.78|39.78|39.78|39.78|39.75|39.75|0
1630005010000|2021-08-26 19:10:10|39.81|39.81|39.81|39.81|39.81|39.81|39.81|39.81|0
1630005020000|2021-08-26 19:10:20|39.74|39.74|39.81|39.81|39.81|39.81|39.74|39.74|0
1630005030000|2021-08-26 19:10:30|39.78|39.78|39.75|39.75|39.78|39.78|39.75|39.75|0
1630005040000|2021-08-26 19:10:40|39.74|39.74|39.74|39.74|39.74|39.74|39.74|39.74|0
1630005060000|2021-08-26 19:11:00|39.75|39.75|39.77|39.77|39.77|39.77|39.75|39.75|0
1630005070000|2021-08-26 19:11:10|39.8|39.8|39.8|39.8|39.8|39.8|39.8|39.8|0
1630005080000|2021-08-26 19:11:20|39.78|39.78|39.77|39.77|39.78|39.78|39.77|39.77|0
1630005120000|2021-08-26 19:12:00|39.78|39.78|39.78|39.78|39.78|39.78|39.78|39.78|0
1630005130000|2021-08-26 19:12:10|39.77|39.77|39.77|39.77|39.77|39.77|39.77|39.77|0
1630005140000|2021-08-26 19:12:20|39.76|39.76|39.76|39.76|39.76|39.76|39.76|39.76|0
1630005150000|2021-08-26 19:12:30|39.77|39.77|39.74|39.74|39.77|39.77|39.74|39.74|0
1630005170000|2021-08-26 19:12:50|39.73|39.73|39.78|39.78|39.78|39.78|39.73|39.73|0
1630005180000|2021-08-26 19:13:00|39.76|39.76|39.77|39.77|39.77|39.77|39.76|39.76|0
1630005190000|2021-08-26 19:13:10|39.8|39.8|39.78|39.78|39.8|39.8|39.78|39.78|0
1630005200000|2021-08-26 19:13:20|39.8|39.8|39.78|39.78|39.8|39.8|39.78|39.78|0
1630005220000|2021-08-26 19:13:40|39.77|39.77|39.77|39.77|39.77|39.77|39.77|39.77|0
1630005230000|2021-08-26 19:13:50|39.8|39.8|39.78|39.78|39.8|39.8|39.78|39.78|0
1630005240000|2021-08-26 19:14:00|39.79|39.79|39.77|39.77|39.79|39.79|39.77|39.77|0
1630005250000|2021-08-26 19:14:10|39.8|39.8|39.78|39.78|39.8|39.8|39.78|39.78|0
1630005270000|2021-08-26 19:14:30|39.77|39.77|39.77|39.77|39.77|39.77|39.77|39.77|0
1630005290000|2021-08-26 19:14:50|39.81|39.81|39.79|39.79|39.81|39.81|39.79|39.79|0
1630005300000|2021-08-26 19:15:00|39.81|39.81|39.82|39.82|39.82|39.82|39.81|39.81|0
1630005310000|2021-08-26 19:15:10|39.81|39.81|39.81|39.81|39.81|39.81|39.81|39.81|0
1630005320000|2021-08-26 19:15:20|39.85|39.85|39.85|39.85|39.85|39.85|39.85|39.85|0
1630005330000|2021-08-26 19:15:30|39.86|39.86|39.86|39.86|39.86|39.86|39.86|39.86|0
1630005340000|2021-08-26 19:15:40|39.85|39.85|39.83|39.83|39.85|39.85|39.83|39.83|0
1630005350000|2021-08-26 19:15:50|39.85|39.85|39.83|39.83|39.85|39.85|39.83|39.83|0
1630005360000|2021-08-26 19:16:00|39.85|39.85|39.85|39.85|39.85|39.85|39.85|39.85|0
1630005370000|2021-08-26 19:16:10|39.84|39.84|39.85|39.85|39.85|39.85|39.84|39.84|0
1630005380000|2021-08-26 19:16:20|39.82|39.82|39.85|39.85|39.85|39.85|39.82|39.82|0
1630005420000|2021-08-26 19:17:00|39.83|39.83|39.83|39.83|39.83|39.83|39.83|39.83|0
1630005430000|2021-08-26 19:17:10|39.84|39.84|39.84|39.84|39.84|39.84|39.84|39.84|0
1630005450000|2021-08-26 19:17:30|39.85|39.85|39.85|39.85|39.85|39.85|39.85|39.85|0
1630005480000|2021-08-26 19:18:00|39.9|39.9|39.83|39.83|39.9|39.9|39.83|39.83|0
1630005490000|2021-08-26 19:18:10|39.9|39.9|39.9|39.9|39.9|39.9|39.9|39.9|0
1630005500000|2021-08-26 19:18:20|39.93|39.93|39.93|39.93|39.93|39.93|39.93|39.93|0
1630005510000|2021-08-26 19:18:30|39.9|39.9|39.93|39.93|39.93|39.93|39.9|39.9|0
1630005520000|2021-08-26 19:18:40|39.9|39.9|39.95|39.95|39.95|39.95|39.9|39.9|0
1630005530000|2021-08-26 19:18:50|39.94|39.94|39.94|39.94|39.94|39.94|39.94|39.94|0
1630005540000|2021-08-26 19:19:00|39.96|39.96|39.99|39.99|39.99|39.99|39.96|39.96|0
1630005550000|2021-08-26 19:19:10|39.98|39.98|39.95|39.95|39.98|39.98|39.95|39.95|0
1630005560000|2021-08-26 19:19:20|40|40|39.98|39.98|40|40|39.98|39.98|0
1630005570000|2021-08-26 19:19:30|39.9|39.9|39.91|39.91|39.91|39.91|39.9|39.9|0
1630005580000|2021-08-26 19:19:40|39.94|39.94|39.94|39.94|39.94|39.94|39.94|39.94|0
1630005590000|2021-08-26 19:19:50|39.95|39.95|39.91|39.91|39.95|39.95|39.91|39.91|0
1630005610000|2021-08-26 19:20:10|39.9|39.9|39.9|39.9|39.9|39.9|39.9|39.9|0
1630005620000|2021-08-26 19:20:20|39.89|39.89|39.86|39.86|39.89|39.89|39.86|39.86|0
1630005630000|2021-08-26 19:20:30|39.88|39.88|39.88|39.88|39.88|39.88|39.88|39.88|0
1630005640000|2021-08-26 19:20:40|39.89|39.89|39.84|39.84|39.89|39.89|39.84|39.84|0
1630005660000|2021-08-26 19:21:00|39.87|39.87|39.86|39.86|39.87|39.87|39.86|39.86|0
1630005670000|2021-08-26 19:21:10|39.84|39.84|39.84|39.84|39.84|39.84|39.84|39.84|0
1630005680000|2021-08-26 19:21:20|39.87|39.87|39.87|39.87|39.87|39.87|39.87|39.87|0
1630005690000|2021-08-26 19:21:30|39.84|39.84|39.8|39.8|39.84|39.84|39.8|39.8|0
1630005700000|2021-08-26 19:21:40|39.83|39.83|39.83|39.83|39.83|39.83|39.83|39.83|0
1630005710000|2021-08-26 19:21:50|39.81|39.81|39.83|39.83|39.83|39.83|39.81|39.81|0
1630005720000|2021-08-26 19:22:00|39.8|39.8|39.8|39.8|39.8|39.8|39.8|39.8|0
1630005750000|2021-08-26 19:22:30|39.79|39.79|39.79|39.79|39.79|39.79|39.79|39.79|0
1630005770000|2021-08-26 19:22:50|39.81|39.81|39.94|39.94|39.94|39.94|39.81|39.81|0
1630005780000|2021-08-26 19:23:00|39.87|39.87|39.87|39.87|39.87|39.87|39.87|39.87|0
1630005790000|2021-08-26 19:23:10|39.88|39.88|39.88|39.88|39.88|39.88|39.88|39.88|0
1630005800000|2021-08-26 19:23:20|39.92|39.92|39.85|39.85|39.92|39.92|39.85|39.85|0
1630005810000|2021-08-26 19:23:30|39.86|39.86|39.89|39.89|39.89|39.89|39.86|39.86|0
1630005820000|2021-08-26 19:23:40|39.9|39.9|39.9|39.9|39.9|39.9|39.9|39.9|0
1630005830000|2021-08-26 19:23:50|39.94|39.94|39.9|39.9|39.94|39.94|39.9|39.9|0
1630005850000|2021-08-26 19:24:10|39.88|39.88|39.88|39.88|39.88|39.88|39.88|39.88|0
1630005860000|2021-08-26 19:24:20|39.85|39.85|39.85|39.85|39.85|39.85|39.85|39.85|0
1630005870000|2021-08-26 19:24:30|39.86|39.86|39.86|39.86|39.86|39.86|39.86|39.86|0
1630005880000|2021-08-26 19:24:40|39.79|39.79|39.89|39.89|39.89|39.89|39.79|39.79|0
1630005890000|2021-08-26 19:24:50|39.84|39.84|39.85|39.85|39.85|39.85|39.84|39.84|0
1630005930000|2021-08-26 19:25:30|39.81|39.81|39.81|39.81|39.81|39.81|39.81|39.81|0
1630005940000|2021-08-26 19:25:40|39.85|39.85|39.85|39.85|39.85|39.85|39.85|39.85|0
1630005950000|2021-08-26 19:25:50|39.86|39.86|39.86|39.86|39.86|39.86|39.86|39.86|0
1630005960000|2021-08-26 19:26:00|39.82|39.82|39.8|39.8|39.82|39.82|39.8|39.8|0
1630005970000|2021-08-26 19:26:10|39.81|39.81|39.84|39.84|39.84|39.84|39.81|39.81|0
1630005980000|2021-08-26 19:26:20|39.82|39.82|39.82|39.82|39.82|39.82|39.82|39.82|0
1630005990000|2021-08-26 19:26:30|39.78|39.78|39.78|39.78|39.78|39.78|39.78|39.78|0
1630006000000|2021-08-26 19:26:40|39.76|39.76|39.78|39.78|39.78|39.78|39.76|39.76|0
1630006030000|2021-08-26 19:27:10|39.75|39.75|39.74|39.74|39.75|39.75|39.74|39.74|0
1630006050000|2021-08-26 19:27:30|39.7|39.7|39.7|39.7|39.7|39.7|39.7|39.7|0
1630006060000|2021-08-26 19:27:40|39.71|39.71|39.72|39.72|39.72|39.72|39.71|39.71|0
1630006070000|2021-08-26 19:27:50|39.7|39.7|39.73|39.73|39.73|39.73|39.7|39.7|0
1630006080000|2021-08-26 19:28:00|39.68|39.68|39.67|39.67|39.68|39.68|39.67|39.67|0
1630006090000|2021-08-26 19:28:10|39.71|39.71|39.71|39.71|39.71|39.71|39.71|39.71|0
1630006100000|2021-08-26 19:28:20|39.69|39.69|39.65|39.65|39.69|39.69|39.65|39.65|0
1630006110000|2021-08-26 19:28:30|39.6|39.6|39.64|39.64|39.64|39.64|39.6|39.6|0
1630006120000|2021-08-26 19:28:40|39.61|39.61|39.61|39.61|39.61|39.61|39.61|39.61|0
1630006130000|2021-08-26 19:28:50|39.68|39.68|39.68|39.68|39.68|39.68|39.68|39.68|0
1630006140000|2021-08-26 19:29:00|39.64|39.64|39.65|39.65|39.65|39.65|39.64|39.64|0
1630006150000|2021-08-26 19:29:10|39.7|39.7|39.7|39.7|39.7|39.7|39.7|39.7|0
1630006160000|2021-08-26 19:29:20|39.63|39.63|39.64|39.64|39.64|39.64|39.63|39.63|0
1630006170000|2021-08-26 19:29:30|39.59|39.59|39.59|39.59|39.59|39.59|39.59|39.59|0
1630006180000|2021-08-26 19:29:40|39.64|39.64|39.6|39.6|39.64|39.64|39.6|39.6|0
1630006190000|2021-08-26 19:29:50|39.63|39.63|39.61|39.61|39.63|39.63|39.61|39.61|0
1630006200000|2021-08-26 19:30:00|39.65|39.65|39.63|39.63|39.65|39.65|39.63|39.63|0
1630006210000|2021-08-26 19:30:10|39.59|39.59|39.61|39.61|39.61|39.61|39.59|39.59|0
1630006220000|2021-08-26 19:30:20|39.62|39.62|39.61|39.61|39.62|39.62|39.61|39.61|0
1630006230000|2021-08-26 19:30:30|39.63|39.63|39.65|39.65|39.65|39.65|39.63|39.63|0
1630006240000|2021-08-26 19:30:40|39.62|39.62|39.63|39.63|39.63|39.63|39.62|39.62|0
1630006250000|2021-08-26 19:30:50|39.65|39.65|39.64|39.64|39.65|39.65|39.64|39.64|0
1630006260000|2021-08-26 19:31:00|39.62|39.62|39.64|39.64|39.64|39.64|39.62|39.62|0
1630006270000|2021-08-26 19:31:10|39.62|39.62|39.62|39.62|39.62|39.62|39.62|39.62|0
1630006280000|2021-08-26 19:31:20|39.65|39.65|39.65|39.65|39.65|39.65|39.65|39.65|0
1630006300000|2021-08-26 19:31:40|39.59|39.59|39.6|39.6|39.6|39.6|39.59|39.59|0
1630006310000|2021-08-26 19:31:50|39.64|39.64|39.64|39.64|39.64|39.64|39.64|39.64|0
1630006320000|2021-08-26 19:32:00|39.63|39.63|39.61|39.61|39.63|39.63|39.61|39.61|0
1630006340000|2021-08-26 19:32:20|39.63|39.63|39.63|39.63|39.63|39.63|39.63|39.63|0
1630006350000|2021-08-26 19:32:30|39.61|39.61|39.57|39.57|39.61|39.61|39.57|39.57|0
1630006360000|2021-08-26 19:32:40|39.56|39.56|39.56|39.56|39.56|39.56|39.56|39.56|0
1630006370000|2021-08-26 19:32:50|39.57|39.57|39.57|39.57|39.57|39.57|39.57|39.57|0
1630006380000|2021-08-26 19:33:00|39.62|39.62|39.61|39.61|39.62|39.62|39.61|39.61|0
1630006390000|2021-08-26 19:33:10|39.62|39.62|39.59|39.59|39.62|39.62|39.59|39.59|0
1630006400000|2021-08-26 19:33:20|39.58|39.58|39.58|39.58|39.58|39.58|39.58|39.58|0
1630006410000|2021-08-26 19:33:30|39.63|39.63|39.63|39.63|39.63|39.63|39.63|39.63|0
1630006420000|2021-08-26 19:33:40|39.61|39.61|39.59|39.59|39.61|39.61|39.59|39.59|0
1630006430000|2021-08-26 19:33:50|39.63|39.63|39.59|39.59|39.63|39.63|39.59|39.59|0
1630006450000|2021-08-26 19:34:10|39.61|39.61|39.61|39.61|39.61|39.61|39.61|39.61|0
1630006460000|2021-08-26 19:34:20|39.63|39.63|39.61|39.61|39.63|39.63|39.61|39.61|0
1630006470000|2021-08-26 19:34:30|39.65|39.65|39.62|39.62|39.65|39.65|39.62|39.62|0
1630006480000|2021-08-26 19:34:40|39.64|39.64|39.65|39.65|39.65|39.65|39.64|39.64|0
1630006490000|2021-08-26 19:34:50|39.64|39.64|39.65|39.65|39.65|39.65|39.64|39.64|0
1630006500000|2021-08-26 19:35:00|39.64|39.64|39.63|39.63|39.64|39.64|39.63|39.63|0
1630006520000|2021-08-26 19:35:20|39.61|39.61|39.61|39.61|39.61|39.61|39.61|39.61|0
1630006540000|2021-08-26 19:35:40|39.59|39.59|39.61|39.61|39.61|39.61|39.59|39.59|0
1630006550000|2021-08-26 19:35:50|39.62|39.62|39.61|39.61|39.62|39.62|39.61|39.61|0
1630006560000|2021-08-26 19:36:00|39.6|39.6|39.61|39.61|39.61|39.61|39.6|39.6|0
1630006590000|2021-08-26 19:36:30|39.59|39.59|39.59|39.59|39.59|39.59|39.59|39.59|0
1630006600000|2021-08-26 19:36:40|39.56|39.56|39.56|39.56|39.56|39.56|39.56|39.56|0
1630006610000|2021-08-26 19:36:50|39.58|39.58|39.58|39.58|39.58|39.58|39.58|39.58|0
1630006620000|2021-08-26 19:37:00|39.57|39.57|39.58|39.58|39.58|39.58|39.57|39.57|0
1630006650000|2021-08-26 19:37:30|39.59|39.59|39.59|39.59|39.59|39.59|39.59|39.59|0
1630006660000|2021-08-26 19:37:40|39.56|39.56|39.58|39.58|39.58|39.58|39.56|39.56|0
1630006680000|2021-08-26 19:38:00|39.61|39.61|39.57|39.57|39.61|39.61|39.57|39.57|0
1630006690000|2021-08-26 19:38:10|39.61|39.61|39.61|39.61|39.61|39.61|39.61|39.61|0
1630006700000|2021-08-26 19:38:20|39.59|39.59|39.59|39.59|39.59|39.59|39.59|39.59|0
1630006710000|2021-08-26 19:38:30|39.54|39.54|39.59|39.59|39.59|39.59|39.54|39.54|0
1630006720000|2021-08-26 19:38:40|39.55|39.55|39.55|39.55|39.55|39.55|39.55|39.55|0
1630006730000|2021-08-26 19:38:50|39.54|39.54|39.55|39.55|39.55|39.55|39.54|39.54|0
1630006740000|2021-08-26 19:39:00|39.45|39.45|39.44|39.44|39.45|39.45|39.44|39.44|0
1630006750000|2021-08-26 19:39:10|39.36|39.36|39.38|39.38|39.38|39.38|39.36|39.36|0
1630006760000|2021-08-26 19:39:20|39.43|39.43|39.45|39.45|39.45|39.45|39.43|39.43|0
1630006770000|2021-08-26 19:39:30|39.47|39.47|39.48|39.48|39.48|39.48|39.47|39.47|0
1630006780000|2021-08-26 19:39:40|39.46|39.46|39.4|39.4|39.46|39.46|39.4|39.4|0
1630006790000|2021-08-26 19:39:50|39.08|39.08|39.04|39.04|39.08|39.08|39.04|39.04|0
1630006800000|2021-08-26 19:40:00|39.03|39.03|39.19|39.19|39.19|39.19|39.03|39.03|0
1630006810000|2021-08-26 19:40:10|39.2|39.2|39.16|39.16|39.2|39.2|39.16|39.16|0
1630006820000|2021-08-26 19:40:20|39.22|39.22|39.18|39.18|39.22|39.22|39.18|39.18|0
1630006830000|2021-08-26 19:40:30|39.19|39.19|39.25|39.25|39.25|39.25|39.19|39.19|0
1630006840000|2021-08-26 19:40:40|39.24|39.24|39.21|39.21|39.24|39.24|39.21|39.21|0
1630006850000|2021-08-26 19:40:50|39.24|39.24|39.25|39.25|39.25|39.25|39.24|39.24|0
1630006880000|2021-08-26 19:41:20|39.28|39.28|39.25|39.25|39.28|39.28|39.25|39.25|0
1630006890000|2021-08-26 19:41:30|39.26|39.26|39.21|39.21|39.26|39.26|39.21|39.21|0
1630006900000|2021-08-26 19:41:40|39.24|39.24|39.24|39.24|39.24|39.24|39.24|39.24|0
1630006910000|2021-08-26 19:41:50|39.21|39.21|39.21|39.21|39.21|39.21|39.21|39.21|0
1630006920000|2021-08-26 19:42:00|39.22|39.22|39.27|39.27|39.27|39.27|39.22|39.22|0
1630006930000|2021-08-26 19:42:10|39.28|39.28|39.28|39.28|39.28|39.28|39.28|39.28|0
1630006940000|2021-08-26 19:42:20|39.26|39.26|39.28|39.28|39.28|39.28|39.26|39.26|0
1630006950000|2021-08-26 19:42:30|39.27|39.27|39.27|39.27|39.27|39.27|39.27|39.27|0
1630006960000|2021-08-26 19:42:40|39.25|39.25|39.26|39.26|39.26|39.26|39.25|39.25|0
1630006970000|2021-08-26 19:42:50|39.25|39.25|39.27|39.27|39.27|39.27|39.25|39.25|0
1630006980000|2021-08-26 19:43:00|39.25|39.25|39.19|39.19|39.25|39.25|39.19|39.19|0
1630006990000|2021-08-26 19:43:10|39.21|39.21|39.21|39.21|39.21|39.21|39.21|39.21|0
1630007000000|2021-08-26 19:43:20|39.26|39.26|39.24|39.24|39.26|39.26|39.24|39.24|0
1630007010000|2021-08-26 19:43:30|39.28|39.28|39.28|39.28|39.28|39.28|39.28|39.28|0
1630007020000|2021-08-26 19:43:40|39.24|39.24|39.23|39.23|39.24|39.24|39.23|39.23|0
1630007030000|2021-08-26 19:43:50|39.26|39.26|39.27|39.27|39.27|39.27|39.26|39.26|0
1630007040000|2021-08-26 19:44:00|39.26|39.26|39.25|39.25|39.26|39.26|39.25|39.25|0
1630007050000|2021-08-26 19:44:10|39.28|39.28|39.28|39.28|39.28|39.28|39.28|39.28|0
1630007070000|2021-08-26 19:44:30|39.27|39.27|39.27|39.27|39.27|39.27|39.27|39.27|0
1630007080000|2021-08-26 19:44:40|39.28|39.28|39.27|39.27|39.28|39.28|39.27|39.27|0
1630007090000|2021-08-26 19:44:50|39.28|39.28|39.26|39.26|39.28|39.28|39.26|39.26|0
1630007100000|2021-08-26 19:45:00|39.28|39.28|39.27|39.27|39.28|39.28|39.27|39.27|0
1630007110000|2021-08-26 19:45:10|39.25|39.25|39.26|39.26|39.26|39.26|39.25|39.25|0
1630007130000|2021-08-26 19:45:30|39.28|39.28|39.28|39.28|39.28|39.28|39.28|39.28|0
1630007140000|2021-08-26 19:45:40|39.26|39.26|39.27|39.27|39.27|39.27|39.26|39.26|0
1630007150000|2021-08-26 19:45:50|39.28|39.28|39.28|39.28|39.28|39.28|39.28|39.28|0
1630007170000|2021-08-26 19:46:10|39.27|39.27|39.27|39.27|39.27|39.27|39.27|39.27|0
1630007180000|2021-08-26 19:46:20|39.19|39.19|39.23|39.23|39.23|39.23|39.19|39.19|0
1630007190000|2021-08-26 19:46:30|39.28|39.28|39.27|39.27|39.28|39.28|39.27|39.27|0
1630007200000|2021-08-26 19:46:40|39.21|39.21|39.28|39.28|39.28|39.28|39.21|39.21|0
1630007210000|2021-08-26 19:46:50|39.24|39.24|39.28|39.28|39.28|39.28|39.24|39.24|0
1630007230000|2021-08-26 19:47:10|39.36|39.36|39.36|39.36|39.36|39.36|39.36|39.36|0
1630007240000|2021-08-26 19:47:20|39.34|39.34|39.37|39.37|39.37|39.37|39.34|39.34|0
1630007250000|2021-08-26 19:47:30|39.28|39.28|39.27|39.27|39.28|39.28|39.27|39.27|0
1630007260000|2021-08-26 19:47:40|39.26|39.26|39.2|39.2|39.26|39.26|39.2|39.2|0
1630007270000|2021-08-26 19:47:50|39.19|39.19|39.15|39.15|39.19|39.19|39.15|39.15|0
1630007280000|2021-08-26 19:48:00|39.18|39.18|39.17|39.17|39.18|39.18|39.17|39.17|0
1630007290000|2021-08-26 19:48:10|39.18|39.18|39.17|39.17|39.18|39.18|39.17|39.17|0
1630007300000|2021-08-26 19:48:20|39.15|39.15|39.19|39.19|39.19|39.19|39.15|39.15|0
1630007310000|2021-08-26 19:48:30|39.11|39.11|39.11|39.11|39.11|39.11|39.11|39.11|0
1630007320000|2021-08-26 19:48:40|38.87|38.87|38.9|38.9|38.9|38.9|38.87|38.87|0
1630007330000|2021-08-26 19:48:50|38.94|38.94|39|39|39|39|38.94|38.94|0
1630007340000|2021-08-26 19:49:00|39.08|39.08|39.08|39.08|39.08|39.08|39.08|39.08|0
1630007350000|2021-08-26 19:49:10|38.99|38.99|39.07|39.07|39.07|39.07|38.99|38.99|0
1630007360000|2021-08-26 19:49:20|38.95|38.95|38.95|38.95|38.95|38.95|38.95|38.95|0
1630007370000|2021-08-26 19:49:30|38.99|38.99|38.97|38.97|38.99|38.99|38.97|38.97|0
1630007380000|2021-08-26 19:49:40|38.9|38.9|38.78|38.78|38.9|38.9|38.78|38.78|0
1630007390000|2021-08-26 19:49:50|38.82|38.82|38.78|38.78|38.82|38.82|38.78|38.78|0
1630007400000|2021-08-26 19:50:00|38.84|38.84|38.9|38.9|38.9|38.9|38.84|38.84|0
1630007410000|2021-08-26 19:50:10|38.95|38.95|38.86|38.86|38.95|38.95|38.86|38.86|0
1630007420000|2021-08-26 19:50:20|38.95|38.95|38.95|38.95|38.95|38.95|38.95|38.95|0
1630007430000|2021-08-26 19:50:30|38.96|38.96|38.93|38.93|38.96|38.96|38.93|38.93|0
1630007440000|2021-08-26 19:50:40|39.01|39.01|39|39|39.01|39.01|39|39|0
1630007450000|2021-08-26 19:50:50|38.98|38.98|38.98|38.98|38.98|38.98|38.98|38.98|0
1630007460000|2021-08-26 19:51:00|39.05|39.05|39.05|39.05|39.05|39.05|39.05|39.05|0
1630007470000|2021-08-26 19:51:10|39.03|39.03|39.03|39.03|39.03|39.03|39.03|39.03|0
1630007480000|2021-08-26 19:51:20|39.05|39.05|39.05|39.05|39.05|39.05|39.05|39.05|0
1630007490000|2021-08-26 19:51:30|39.04|39.04|39.06|39.06|39.06|39.06|39.04|39.04|0
1630007500000|2021-08-26 19:51:40|39.08|39.08|39.08|39.08|39.08|39.08|39.08|39.08|0
1630007510000|2021-08-26 19:51:50|39.07|39.07|39.08|39.08|39.08|39.08|39.07|39.07|0
1630007520000|2021-08-26 19:52:00|39.03|39.03|39.04|39.04|39.04|39.04|39.03|39.03|0
1630007530000|2021-08-26 19:52:10|39.03|39.03|39.07|39.07|39.07|39.07|39.03|39.03|0
1630007540000|2021-08-26 19:52:20|39.08|39.08|39.08|39.08|39.08|39.08|39.08|39.08|0
1630007550000|2021-08-26 19:52:30|39.11|39.11|39.16|39.16|39.16|39.16|39.11|39.11|0
1630007560000|2021-08-26 19:52:40|39.19|39.19|39.1|39.1|39.19|39.19|39.1|39.1|0
1630007570000|2021-08-26 19:52:50|39.07|39.07|38.98|38.98|39.07|39.07|38.98|38.98|0
1630007580000|2021-08-26 19:53:00|38.99|38.99|39.07|39.07|39.07|39.07|38.99|38.99|0
1630007590000|2021-08-26 19:53:10|38.99|38.99|38.99|38.99|38.99|38.99|38.99|38.99|0
1630007600000|2021-08-26 19:53:20|39.03|39.03|39.04|39.04|39.04|39.04|39.03|39.03|0
1630007610000|2021-08-26 19:53:30|39.08|39.08|39.11|39.11|39.11|39.11|39.08|39.08|0
1630007620000|2021-08-26 19:53:40|39.07|39.07|39.13|39.13|39.13|39.13|39.07|39.07|0
1630007630000|2021-08-26 19:53:50|39.16|39.16|39.17|39.17|39.17|39.17|39.16|39.16|0
1630007650000|2021-08-26 19:54:10|39.19|39.19|39.19|39.19|39.19|39.19|39.19|39.19|0
1630007670000|2021-08-26 19:54:30|39.2|39.2|39.18|39.18|39.2|39.2|39.18|39.18|0
1630007680000|2021-08-26 19:54:40|39.19|39.19|39.16|39.16|39.19|39.19|39.16|39.16|0
1630007690000|2021-08-26 19:54:50|39.13|39.13|39.19|39.19|39.19|39.19|39.13|39.13|0
1630007710000|2021-08-26 19:55:10|39.22|39.22|39.18|39.18|39.22|39.22|39.18|39.18|0
1630007720000|2021-08-26 19:55:20|39.19|39.19|39.15|39.15|39.19|39.19|39.15|39.15|0
1630007730000|2021-08-26 19:55:30|39.19|39.19|39.15|39.15|39.19|39.19|39.15|39.15|0
1630007740000|2021-08-26 19:55:40|39.18|39.18|39.16|39.16|39.18|39.18|39.16|39.16|0
1630007750000|2021-08-26 19:55:50|39.15|39.15|39.13|39.13|39.15|39.15|39.13|39.13|0
1630007770000|2021-08-26 19:56:10|39.1|39.1|39.13|39.13|39.13|39.13|39.1|39.1|0
1630007780000|2021-08-26 19:56:20|39.11|39.11|39.12|39.12|39.12|39.12|39.11|39.11|0
1630007790000|2021-08-26 19:56:30|39.13|39.13|39.09|39.09|39.13|39.13|39.09|39.09|0
1630007800000|2021-08-26 19:56:40|39.11|39.11|39.07|39.07|39.11|39.11|39.07|39.07|0
1630007810000|2021-08-26 19:56:50|39.09|39.09|39.08|39.08|39.09|39.09|39.08|39.08|0
1630007820000|2021-08-26 19:57:00|39.04|39.04|39.04|39.04|39.04|39.04|39.04|39.04|0
1630007830000|2021-08-26 19:57:10|39.07|39.07|39.08|39.08|39.08|39.08|39.07|39.07|0
1630007840000|2021-08-26 19:57:20|39.04|39.04|39.05|39.05|39.05|39.05|39.04|39.04|0
1630007850000|2021-08-26 19:57:30|39.04|39.04|39.04|39.04|39.04|39.04|39.04|39.04|0
1630007860000|2021-08-26 19:57:40|39.06|39.06|39.07|39.07|39.07|39.07|39.06|39.06|0
1630007870000|2021-08-26 19:57:50|39.03|39.03|39.05|39.05|39.05|39.05|39.03|39.03|0
1630007880000|2021-08-26 19:58:00|39.07|39.07|39.03|39.03|39.07|39.07|39.03|39.03|0
1630007890000|2021-08-26 19:58:10|39.07|39.07|39.07|39.07|39.07|39.07|39.07|39.07|0
1630007900000|2021-08-26 19:58:20|39.08|39.08|39.06|39.06|39.08|39.08|39.06|39.06|0
1630007910000|2021-08-26 19:58:30|39.03|39.03|39.05|39.05|39.05|39.05|39.03|39.03|0
1630007920000|2021-08-26 19:58:40|39.07|39.07|39.08|39.08|39.08|39.08|39.07|39.07|0
1630007930000|2021-08-26 19:58:50|39.15|39.15|39.15|39.15|39.15|39.15|39.15|39.15|0
1630007940000|2021-08-26 19:59:00|39.12|39.12|39.18|39.18|39.18|39.18|39.12|39.12|0
1630007950000|2021-08-26 19:59:10|39.16|39.16|39.17|39.17|39.17|39.17|39.16|39.16|0
1630007960000|2021-08-26 19:59:20|39.09|39.09|39.09|39.09|39.09|39.09|39.09|39.09|0
1630007970000|2021-08-26 19:59:30|39.14|39.14|39.12|39.12|39.14|39.14|39.12|39.12|0
1630007980000|2021-08-26 19:59:40|39.14|39.14|39.16|39.16|39.16|39.16|39.14|39.14|0
1630007990000|2021-08-26 19:59:50|39.14|39.14|39.15|39.15|39.15|39.15|39.14|39.14|0
1630008000000|2021-08-26 20:00:00|39.16|39.16|39.16|39.16|39.16|39.16|39.16|39.16|0
1630071000000|2021-08-27 13:30:00|39.11|39.11|39.11|39.11|39.11|39.11|39.11|39.11|0
1630071010000|2021-08-27 13:30:10|39.2|39.2|39.13|39.13|39.2|39.2|39.13|39.13|0
1630071020000|2021-08-27 13:30:20|39.05|39.05|39.21|39.21|39.21|39.21|39.05|39.05|0
1630071030000|2021-08-27 13:30:30|39.16|39.16|39.2|39.2|39.2|39.2|39.16|39.16|0
1630071040000|2021-08-27 13:30:40|39.24|39.24|39.31|39.31|39.31|39.31|39.24|39.24|0
1630071050000|2021-08-27 13:30:50|39.27|39.27|39.19|39.19|39.27|39.27|39.19|39.19|0
1630071060000|2021-08-27 13:31:00|39.4|39.4|39.28|39.28|39.4|39.4|39.28|39.28|0
1630071070000|2021-08-27 13:31:10|39.4|39.4|39.54|39.54|39.54|39.54|39.4|39.4|0
1630071080000|2021-08-27 13:31:20|39.44|39.44|39.32|39.32|39.44|39.44|39.32|39.32|0
1630071090000|2021-08-27 13:31:30|39.49|39.49|39.49|39.49|39.49|39.49|39.49|39.49|0
1630071100000|2021-08-27 13:31:40|39.4|39.4|39.46|39.46|39.46|39.46|39.4|39.4|0
1630071110000|2021-08-27 13:31:50|39.39|39.39|39.4|39.4|39.4|39.4|39.39|39.39|0
1630071120000|2021-08-27 13:32:00|39.38|39.38|39.38|39.38|39.38|39.38|39.38|39.38|0
1630071130000|2021-08-27 13:32:10|39.47|39.47|39.47|39.47|39.47|39.47|39.47|39.47|0
1630071140000|2021-08-27 13:32:20|39.37|39.37|39.37|39.37|39.37|39.37|39.37|39.37|0
1630071150000|2021-08-27 13:32:30|39.32|39.32|39.48|39.48|39.48|39.48|39.32|39.32|0
1630071160000|2021-08-27 13:32:40|39.4|39.4|39.44|39.44|39.44|39.44|39.4|39.4|0
1630071170000|2021-08-27 13:32:50|39.4|39.4|39.41|39.41|39.41|39.41|39.4|39.4|0
1630071180000|2021-08-27 13:33:00|39.37|39.37|39.44|39.44|39.44|39.44|39.37|39.37|0
1630071190000|2021-08-27 13:33:10|39.42|39.42|39.42|39.42|39.42|39.42|39.42|39.42|0
1630071200000|2021-08-27 13:33:20|39.6|39.6|39.45|39.45|39.6|39.6|39.45|39.45|0
1630071210000|2021-08-27 13:33:30|39.53|39.53|39.45|39.45|39.53|39.53|39.45|39.45|0
1630071220000|2021-08-27 13:33:40|39.53|39.53|39.54|39.54|39.54|39.54|39.53|39.53|0
1630071230000|2021-08-27 13:33:50|39.57|39.57|39.54|39.54|39.57|39.57|39.54|39.54|0
1630071240000|2021-08-27 13:34:00|39.49|39.49|39.52|39.52|39.52|39.52|39.49|39.49|0
1630071250000|2021-08-27 13:34:10|39.57|39.57|39.54|39.54|39.57|39.57|39.54|39.54|0
1630071260000|2021-08-27 13:34:20|39.55|39.55|39.55|39.55|39.55|39.55|39.55|39.55|0
1630071270000|2021-08-27 13:34:30|39.52|39.52|39.49|39.49|39.52|39.52|39.49|39.49|0
1630071280000|2021-08-27 13:34:40|39.55|39.55|39.49|39.49|39.55|39.55|39.49|39.49|0
1630071290000|2021-08-27 13:34:50|39.39|39.39|39.45|39.45|39.45|39.45|39.39|39.39|0
1630071300000|2021-08-27 13:35:00|39.34|39.34|39.34|39.34|39.34|39.34|39.34|39.34|0
1630071310000|2021-08-27 13:35:10|39.28|39.28|39.39|39.39|39.39|39.39|39.28|39.28|0
1630071320000|2021-08-27 13:35:20|39.26|39.26|39.26|39.26|39.26|39.26|39.26|39.26|0
1630071330000|2021-08-27 13:35:30|39.23|39.23|39.29|39.29|39.29|39.29|39.23|39.23|0
1630071340000|2021-08-27 13:35:40|39.3|39.3|39.31|39.31|39.31|39.31|39.3|39.3|0
1630071350000|2021-08-27 13:35:50|39.34|39.34|39.39|39.39|39.39|39.39|39.34|39.34|0
1630071360000|2021-08-27 13:36:00|39.4|39.4|39.37|39.37|39.4|39.4|39.37|39.37|0
1630071370000|2021-08-27 13:36:10|39.45|39.45|39.44|39.44|39.45|39.45|39.44|39.44|0
1630071400000|2021-08-27 13:36:40|39.42|39.42|39.44|39.44|39.44|39.44|39.42|39.42|0
1630071410000|2021-08-27 13:36:50|39.45|39.45|39.47|39.47|39.47|39.47|39.45|39.45|0
1630071420000|2021-08-27 13:37:00|39.46|39.46|39.48|39.48|39.48|39.48|39.46|39.46|0
1630071430000|2021-08-27 13:37:10|39.41|39.41|39.5|39.5|39.5|39.5|39.41|39.41|0
1630071440000|2021-08-27 13:37:20|39.51|39.51|39.54|39.54|39.54|39.54|39.51|39.51|0
1630071460000|2021-08-27 13:37:40|39.51|39.51|39.46|39.46|39.51|39.51|39.46|39.46|0
1630071470000|2021-08-27 13:37:50|39.48|39.48|39.53|39.53|39.53|39.53|39.48|39.48|0
1630071480000|2021-08-27 13:38:00|39.41|39.41|39.52|39.52|39.52|39.52|39.41|39.41|0
1630071490000|2021-08-27 13:38:10|39.5|39.5|39.51|39.51|39.51|39.51|39.5|39.5|0
1630071500000|2021-08-27 13:38:20|39.45|39.45|39.45|39.45|39.45|39.45|39.45|39.45|0
1630071510000|2021-08-27 13:38:30|39.53|39.53|39.57|39.57|39.57|39.57|39.53|39.53|0
1630071520000|2021-08-27 13:38:40|39.58|39.58|39.63|39.63|39.63|39.63|39.58|39.58|0
1630071530000|2021-08-27 13:38:50|39.59|39.59|39.64|39.64|39.64|39.64|39.59|39.59|0
1630071540000|2021-08-27 13:39:00|39.63|39.63|39.63|39.63|39.63|39.63|39.63|39.63|0
1630071550000|2021-08-27 13:39:10|39.57|39.57|39.58|39.58|39.58|39.58|39.57|39.57|0
1630071560000|2021-08-27 13:39:20|39.59|39.59|39.6|39.6|39.6|39.6|39.59|39.59|0
1630071570000|2021-08-27 13:39:30|39.53|39.53|39.62|39.62|39.62|39.62|39.53|39.53|0
1630071580000|2021-08-27 13:39:40|39.61|39.61|39.57|39.57|39.61|39.61|39.57|39.57|0
1630071590000|2021-08-27 13:39:50|39.53|39.53|39.53|39.53|39.53|39.53|39.53|39.53|0
1630071600000|2021-08-27 13:40:00|39.52|39.52|39.54|39.54|39.54|39.54|39.52|39.52|0
1630071610000|2021-08-27 13:40:10|39.52|39.52|39.31|39.31|39.52|39.52|39.31|39.31|0
1630071620000|2021-08-27 13:40:20|39.36|39.36|39.39|39.39|39.39|39.39|39.36|39.36|0
1630071630000|2021-08-27 13:40:30|39.43|39.43|39.4|39.4|39.43|39.43|39.4|39.4|0
1630071640000|2021-08-27 13:40:40|39.42|39.42|39.44|39.44|39.44|39.44|39.42|39.42|0
1630071650000|2021-08-27 13:40:50|39.43|39.43|39.44|39.44|39.44|39.44|39.43|39.43|0
1630071660000|2021-08-27 13:41:00|39.39|39.39|39.44|39.44|39.44|39.44|39.39|39.39|0
1630071670000|2021-08-27 13:41:10|39.45|39.45|39.46|39.46|39.46|39.46|39.45|39.45|0
1630071680000|2021-08-27 13:41:20|39.5|39.5|39.44|39.44|39.5|39.5|39.44|39.44|0
1630071690000|2021-08-27 13:41:30|39.48|39.48|39.54|39.54|39.54|39.54|39.48|39.48|0
1630071700000|2021-08-27 13:41:40|39.47|39.47|39.47|39.47|39.47|39.47|39.47|39.47|0
1630071710000|2021-08-27 13:41:50|39.52|39.52|39.52|39.52|39.52|39.52|39.52|39.52|0
1630071720000|2021-08-27 13:42:00|39.53|39.53|39.44|39.44|39.53|39.53|39.44|39.44|0
1630071730000|2021-08-27 13:42:10|39.53|39.53|39.56|39.56|39.56|39.56|39.53|39.53|0
1630071740000|2021-08-27 13:42:20|39.5|39.5|39.52|39.52|39.52|39.52|39.5|39.5|0
1630071750000|2021-08-27 13:42:30|39.48|39.48|39.47|39.47|39.48|39.48|39.47|39.47|0
1630071760000|2021-08-27 13:42:40|39.55|39.55|39.56|39.56|39.56|39.56|39.55|39.55|0
1630071770000|2021-08-27 13:42:50|39.63|39.63|39.54|39.54|39.63|39.63|39.54|39.54|0
1630071780000|2021-08-27 13:43:00|39.62|39.62|39.54|39.54|39.62|39.62|39.54|39.54|0
1630071790000|2021-08-27 13:43:10|39.61|39.61|39.53|39.53|39.61|39.61|39.53|39.53|0
1630071800000|2021-08-27 13:43:20|39.62|39.62|39.55|39.55|39.62|39.62|39.55|39.55|0
1630071810000|2021-08-27 13:43:30|39.59|39.59|39.62|39.62|39.62|39.62|39.59|39.59|0
1630071820000|2021-08-27 13:43:40|39.63|39.63|39.61|39.61|39.63|39.63|39.61|39.61|0
1630071830000|2021-08-27 13:43:50|39.62|39.62|39.54|39.54|39.62|39.62|39.54|39.54|0
1630071840000|2021-08-27 13:44:00|39.57|39.57|39.57|39.57|39.57|39.57|39.57|39.57|0
1630071850000|2021-08-27 13:44:10|39.54|39.54|39.57|39.57|39.57|39.57|39.54|39.54|0
1630071860000|2021-08-27 13:44:20|39.6|39.6|39.58|39.58|39.6|39.6|39.58|39.58|0
1630071870000|2021-08-27 13:44:30|39.59|39.59|39.61|39.61|39.61|39.61|39.59|39.59|0
1630071880000|2021-08-27 13:44:40|39.64|39.64|39.64|39.64|39.64|39.64|39.64|39.64|0
1630071900000|2021-08-27 13:45:00|39.62|39.62|39.62|39.62|39.62|39.62|39.62|39.62|0
1630071910000|2021-08-27 13:45:10|39.61|39.61|39.61|39.61|39.61|39.61|39.61|39.61|0
1630071920000|2021-08-27 13:45:20|39.62|39.62|39.62|39.62|39.62|39.62|39.62|39.62|0
1630071940000|2021-08-27 13:45:40|39.59|39.59|39.64|39.64|39.64|39.64|39.59|39.59|0
1630071950000|2021-08-27 13:45:50|39.59|39.59|39.59|39.59|39.59|39.59|39.59|39.59|0
1630071960000|2021-08-27 13:46:00|39.62|39.62|39.64|39.64|39.64|39.64|39.62|39.62|0
1630071970000|2021-08-27 13:46:10|39.6|39.6|39.6|39.6|39.6|39.6|39.6|39.6|0
1630071980000|2021-08-27 13:46:20|39.64|39.64|39.67|39.67|39.67|39.67|39.64|39.64|0
1630071990000|2021-08-27 13:46:30|39.75|39.75|39.72|39.72|39.75|39.75|39.72|39.72|0
1630072000000|2021-08-27 13:46:40|39.77|39.77|39.83|39.83|39.83|39.83|39.77|39.77|0
1630072010000|2021-08-27 13:46:50|39.84|39.84|39.86|39.86|39.86|39.86|39.84|39.84|0
1630072020000|2021-08-27 13:47:00|39.83|39.83|39.83|39.83|39.83|39.83|39.83|39.83|0
1630072030000|2021-08-27 13:47:10|39.8|39.8|39.84|39.84|39.84|39.84|39.8|39.8|0
1630072040000|2021-08-27 13:47:20|39.8|39.8|39.86|39.86|39.86|39.86|39.8|39.8|0
1630072050000|2021-08-27 13:47:30|39.8|39.8|39.85|39.85|39.85|39.85|39.8|39.8|0
1630072060000|2021-08-27 13:47:40|39.86|39.86|39.86|39.86|39.86|39.86|39.86|39.86|0
1630072070000|2021-08-27 13:47:50|39.85|39.85|39.82|39.82|39.85|39.85|39.82|39.82|0
1630072080000|2021-08-27 13:48:00|39.85|39.85|39.83|39.83|39.85|39.85|39.83|39.83|0
1630072090000|2021-08-27 13:48:10|39.82|39.82|39.84|39.84|39.84|39.84|39.82|39.82|0
1630072100000|2021-08-27 13:48:20|39.85|39.85|39.83|39.83|39.85|39.85|39.83|39.83|0
1630072110000|2021-08-27 13:48:30|39.81|39.81|39.8|39.8|39.81|39.81|39.8|39.8|0
1630072120000|2021-08-27 13:48:40|39.84|39.84|39.82|39.82|39.84|39.84|39.82|39.82|0
1630072130000|2021-08-27 13:48:50|39.85|39.85|39.87|39.87|39.87|39.87|39.85|39.85|0
1630072140000|2021-08-27 13:49:00|39.96|39.96|39.92|39.92|39.96|39.96|39.92|39.92|0
1630072150000|2021-08-27 13:49:10|39.99|39.99|39.9|39.9|39.99|39.99|39.9|39.9|0
1630072160000|2021-08-27 13:49:20|40.05|40.05|40.05|40.05|40.05|40.05|40.05|40.05|0
1630072170000|2021-08-27 13:49:30|40.07|40.07|40.02|40.02|40.07|40.07|40.02|40.02|0
1630072180000|2021-08-27 13:49:40|40.12|40.12|40.09|40.09|40.12|40.12|40.09|40.09|0
1630072190000|2021-08-27 13:49:50|40.19|40.19|40.14|40.14|40.19|40.19|40.14|40.14|0
1630072200000|2021-08-27 13:50:00|40.06|40.06|40.08|40.08|40.08|40.08|40.06|40.06|0
1630072210000|2021-08-27 13:50:10|40.04|40.04|39.96|39.96|40.04|40.04|39.96|39.96|0
1630072220000|2021-08-27 13:50:20|40.01|40.01|40.04|40.04|40.04|40.04|40.01|40.01|0
1630072230000|2021-08-27 13:50:30|40.03|40.03|40.05|40.05|40.05|40.05|40.03|40.03|0
1630072260000|2021-08-27 13:51:00|40.01|40.01|40.05|40.05|40.05|40.05|40.01|40.01|0
1630072270000|2021-08-27 13:51:10|40.01|40.01|39.97|39.97|40.01|40.01|39.97|39.97|0
1630072280000|2021-08-27 13:51:20|39.98|39.98|39.98|39.98|39.98|39.98|39.98|39.98|0
1630072290000|2021-08-27 13:51:30|39.92|39.92|39.86|39.86|39.92|39.92|39.86|39.86|0
1630072300000|2021-08-27 13:51:40|39.82|39.82|39.88|39.88|39.88|39.88|39.82|39.82|0
1630072310000|2021-08-27 13:51:50|39.89|39.89|39.82|39.82|39.89|39.89|39.82|39.82|0
1630072320000|2021-08-27 13:52:00|39.84|39.84|39.82|39.82|39.84|39.84|39.82|39.82|0
1630072330000|2021-08-27 13:52:10|39.79|39.79|39.84|39.84|39.84|39.84|39.79|39.79|0
1630072340000|2021-08-27 13:52:20|39.78|39.78|39.79|39.79|39.79|39.79|39.78|39.78|0
1630072350000|2021-08-27 13:52:30|39.81|39.81|39.78|39.78|39.81|39.81|39.78|39.78|0
1630072360000|2021-08-27 13:52:40|39.84|39.84|39.82|39.82|39.84|39.84|39.82|39.82|0
1630072370000|2021-08-27 13:52:50|39.83|39.83|39.85|39.85|39.85|39.85|39.83|39.83|0
1630072380000|2021-08-27 13:53:00|39.88|39.88|39.88|39.88|39.88|39.88|39.88|39.88|0
1630072390000|2021-08-27 13:53:10|39.82|39.82|39.88|39.88|39.88|39.88|39.82|39.82|0
1630072410000|2021-08-27 13:53:30|39.82|39.82|39.79|39.79|39.82|39.82|39.79|39.79|0
1630072430000|2021-08-27 13:53:50|39.77|39.77|39.77|39.77|39.77|39.77|39.77|39.77|0
1630072440000|2021-08-27 13:54:00|39.7|39.7|39.7|39.7|39.7|39.7|39.7|39.7|0
1630072450000|2021-08-27 13:54:10|39.61|39.61|39.69|39.69|39.69|39.69|39.61|39.61|0
1630072460000|2021-08-27 13:54:20|39.72|39.72|39.68|39.68|39.72|39.72|39.68|39.68|0
1630072470000|2021-08-27 13:54:30|39.61|39.61|39.57|39.57|39.61|39.61|39.57|39.57|0
1630072480000|2021-08-27 13:54:40|39.59|39.59|39.58|39.58|39.59|39.59|39.58|39.58|0
1630072490000|2021-08-27 13:54:50|39.62|39.62|39.64|39.64|39.64|39.64|39.62|39.62|0
1630072500000|2021-08-27 13:55:00|39.67|39.67|39.61|39.61|39.67|39.67|39.61|39.61|0
1630072510000|2021-08-27 13:55:10|39.59|39.59|39.61|39.61|39.61|39.61|39.59|39.59|0
1630072520000|2021-08-27 13:55:20|39.64|39.64|39.58|39.58|39.64|39.64|39.58|39.58|0
1630072530000|2021-08-27 13:55:30|39.6|39.6|39.6|39.6|39.6|39.6|39.6|39.6|0
1630072540000|2021-08-27 13:55:40|39.63|39.63|39.59|39.59|39.63|39.63|39.59|39.59|0
1630072550000|2021-08-27 13:55:50|39.61|39.61|39.54|39.54|39.61|39.61|39.54|39.54|0
1630072560000|2021-08-27 13:56:00|39.44|39.44|39.51|39.51|39.51|39.51|39.44|39.44|0
1630072570000|2021-08-27 13:56:10|39.52|39.52|39.48|39.48|39.52|39.52|39.48|39.48|0
1630072580000|2021-08-27 13:56:20|39.51|39.51|39.51|39.51|39.51|39.51|39.51|39.51|0
1630072590000|2021-08-27 13:56:30|39.5|39.5|39.49|39.49|39.5|39.5|39.49|39.49|0
1630072600000|2021-08-27 13:56:40|39.51|39.51|39.44|39.44|39.51|39.51|39.44|39.44|0
1630072610000|2021-08-27 13:56:50|39.49|39.49|39.51|39.51|39.51|39.51|39.49|39.49|0
1630072620000|2021-08-27 13:57:00|39.49|39.49|39.47|39.47|39.49|39.49|39.47|39.47|0
1630072630000|2021-08-27 13:57:10|39.48|39.48|39.48|39.48|39.48|39.48|39.48|39.48|0
1630072640000|2021-08-27 13:57:20|39.44|39.44|39.49|39.49|39.49|39.49|39.44|39.44|0
1630072660000|2021-08-27 13:57:40|39.46|39.46|39.46|39.46|39.46|39.46|39.46|39.46|0
1630072670000|2021-08-27 13:57:50|39.37|39.37|39.42|39.42|39.42|39.42|39.37|39.37|0
1630072680000|2021-08-27 13:58:00|39.37|39.37|39.4|39.4|39.4|39.4|39.37|39.37|0
1630072690000|2021-08-27 13:58:10|39.38|39.38|39.38|39.38|39.38|39.38|39.38|39.38|0
1630072700000|2021-08-27 13:58:20|39.31|39.31|39.43|39.43|39.43|39.43|39.31|39.31|0
1630072710000|2021-08-27 13:58:30|39.36|39.36|39.35|39.35|39.36|39.36|39.35|39.35|0
1630072720000|2021-08-27 13:58:40|39.39|39.39|39.36|39.36|39.39|39.39|39.36|39.36|0
1630072730000|2021-08-27 13:58:50|39.39|39.39|39.38|39.38|39.39|39.39|39.38|39.38|0
1630072740000|2021-08-27 13:59:00|39.39|39.39|39.4|39.4|39.4|39.4|39.39|39.39|0
1630072750000|2021-08-27 13:59:10|39.44|39.44|39.44|39.44|39.44|39.44|39.44|39.44|0
1630072760000|2021-08-27 13:59:20|39.37|39.37|39.36|39.36|39.37|39.37|39.36|39.36|0
1630072770000|2021-08-27 13:59:30|39.35|39.35|39.36|39.36|39.36|39.36|39.35|39.35|0
1630072780000|2021-08-27 13:59:40|39.37|39.37|39.34|39.34|39.37|39.37|39.34|39.34|0
1630072790000|2021-08-27 13:59:50|39.36|39.36|39.38|39.38|39.38|39.38|39.36|39.36|0
1630072800000|2021-08-27 14:00:00|39.36|39.36|39.31|39.31|39.36|39.36|39.31|39.31|0
1630072810000|2021-08-27 14:00:10|39.35|39.35|39.42|39.42|39.42|39.42|39.35|39.35|0
1630072820000|2021-08-27 14:00:20|39.44|39.44|39.42|39.42|39.44|39.44|39.42|39.42|0
1630072830000|2021-08-27 14:00:30|39.44|39.44|39.39|39.39|39.44|39.44|39.39|39.39|0
1630072840000|2021-08-27 14:00:40|39.44|39.44|39.45|39.45|39.45|39.45|39.44|39.44|0
1630072850000|2021-08-27 14:00:50|39.42|39.42|39.42|39.42|39.42|39.42|39.42|39.42|0
1630072860000|2021-08-27 14:01:00|39.49|39.49|39.49|39.49|39.49|39.49|39.49|39.49|0
1630072870000|2021-08-27 14:01:10|39.45|39.45|39.44|39.44|39.45|39.45|39.44|39.44|0
1630072880000|2021-08-27 14:01:20|39.39|39.39|39.44|39.44|39.44|39.44|39.39|39.39|0
1630072900000|2021-08-27 14:01:40|39.48|39.48|39.49|39.49|39.49|39.49|39.48|39.48|0
1630072910000|2021-08-27 14:01:50|39.45|39.45|39.45|39.45|39.45|39.45|39.45|39.45|0
1630073060000|2021-08-27 14:04:20|39.58|39.58|39.58|39.58|39.58|39.58|39.58|39.58|0
1630073070000|2021-08-27 14:04:30|39.61|39.61|39.58|39.58|39.61|39.61|39.58|39.58|0
1630073080000|2021-08-27 14:04:40|39.55|39.55|39.55|39.55|39.55|39.55|39.55|39.55|0
1630073090000|2021-08-27 14:04:50|39.63|39.63|39.55|39.55|39.63|39.63|39.55|39.55|0
1630073100000|2021-08-27 14:05:00|39.59|39.59|39.59|39.59|39.59|39.59|39.59|39.59|0
1630073110000|2021-08-27 14:05:10|39.6|39.6|39.6|39.6|39.6|39.6|39.6|39.6|0
1630073120000|2021-08-27 14:05:20|39.56|39.56|39.56|39.56|39.56|39.56|39.56|39.56|0
1630073130000|2021-08-27 14:05:30|39.64|39.64|39.64|39.64|39.64|39.64|39.64|39.64|0
1630073140000|2021-08-27 14:05:40|39.62|39.62|39.62|39.62|39.62|39.62|39.62|39.62|0
1630073160000|2021-08-27 14:06:00|39.66|39.66|39.64|39.64|39.66|39.66|39.64|39.64|0
1630073170000|2021-08-27 14:06:10|39.7|39.7|39.7|39.7|39.7|39.7|39.7|39.7|0
1630073180000|2021-08-27 14:06:20|39.74|39.74|39.73|39.73|39.74|39.74|39.73|39.73|0
1630073190000|2021-08-27 14:06:30|39.74|39.74|39.72|39.72|39.74|39.74|39.72|39.72|0
1630073200000|2021-08-27 14:06:40|39.74|39.74|39.74|39.74|39.74|39.74|39.74|39.74|0
1630073210000|2021-08-27 14:06:50|39.78|39.78|39.77|39.77|39.78|39.78|39.77|39.77|0
1630073220000|2021-08-27 14:07:00|39.74|39.74|39.72|39.72|39.74|39.74|39.72|39.72|0
1630073230000|2021-08-27 14:07:10|39.76|39.76|39.74|39.74|39.76|39.76|39.74|39.74|0
1630073240000|2021-08-27 14:07:20|39.71|39.71|39.73|39.73|39.73|39.73|39.71|39.71|0
1630073250000|2021-08-27 14:07:30|39.72|39.72|39.72|39.72|39.72|39.72|39.72|39.72|0
1630073260000|2021-08-27 14:07:40|39.67|39.67|39.67|39.67|39.67|39.67|39.67|39.67|0
1630073270000|2021-08-27 14:07:50|39.69|39.69|39.64|39.64|39.69|39.69|39.64|39.64|0
1630073280000|2021-08-27 14:08:00|39.72|39.72|39.66|39.66|39.72|39.72|39.66|39.66|0
1630073290000|2021-08-27 14:08:10|39.68|39.68|39.66|39.66|39.68|39.68|39.66|39.66|0
1630073310000|2021-08-27 14:08:30|39.63|39.63|39.63|39.63|39.63|39.63|39.63|39.63|0
1630073320000|2021-08-27 14:08:40|39.66|39.66|39.66|39.66|39.66|39.66|39.66|39.66|0
1630073330000|2021-08-27 14:08:50|39.65|39.65|39.66|39.66|39.66|39.66|39.65|39.65|0
1630073340000|2021-08-27 14:09:00|39.63|39.63|39.69|39.69|39.69|39.69|39.63|39.63|0
1630073360000|2021-08-27 14:09:20|39.59|39.59|39.47|39.47|39.59|39.59|39.47|39.47|0
1630073370000|2021-08-27 14:09:30|39.54|39.54|39.46|39.46|39.54|39.54|39.46|39.46|0
1630073380000|2021-08-27 14:09:40|39.52|39.52|39.55|39.55|39.55|39.55|39.52|39.52|0
1630073390000|2021-08-27 14:09:50|39.57|39.57|39.57|39.57|39.57|39.57|39.57|39.57|0
1630073400000|2021-08-27 14:10:00|39.56|39.56|39.56|39.56|39.56|39.56|39.56|39.56|0
1630073410000|2021-08-27 14:10:10|39.48|39.48|39.46|39.46|39.48|39.48|39.46|39.46|0
1630073420000|2021-08-27 14:10:20|39.57|39.57|39.56|39.56|39.57|39.57|39.56|39.56|0
1630073430000|2021-08-27 14:10:30|39.47|39.47|39.5|39.5|39.5|39.5|39.47|39.47|0
1630073460000|2021-08-27 14:11:00|39.51|39.51|39.51|39.51|39.51|39.51|39.51|39.51|0
1630073470000|2021-08-27 14:11:10|39.49|39.49|39.49|39.49|39.49|39.49|39.49|39.49|0
1630073480000|2021-08-27 14:11:20|39.46|39.46|39.51|39.51|39.51|39.51|39.46|39.46|0
1630073490000|2021-08-27 14:11:30|39.49|39.49|39.49|39.49|39.49|39.49|39.49|39.49|0
1630073500000|2021-08-27 14:11:40|39.47|39.47|39.44|39.44|39.47|39.47|39.44|39.44|0
1630073510000|2021-08-27 14:11:50|39.49|39.49|39.49|39.49|39.49|39.49|39.49|39.49|0
1630073520000|2021-08-27 14:12:00|39.44|39.44|39.44|39.44|39.44|39.44|39.44|39.44|0
1630073540000|2021-08-27 14:12:20|39.48|39.48|39.48|39.48|39.48|39.48|39.48|39.48|0
1630073550000|2021-08-27 14:12:30|39.52|39.52|39.47|39.47|39.52|39.52|39.47|39.47|0
1630073560000|2021-08-27 14:12:40|39.48|39.48|39.48|39.48|39.48|39.48|39.48|39.48|0
1630073570000|2021-08-27 14:12:50|39.52|39.52|39.52|39.52|39.52|39.52|39.52|39.52|0
1630073590000|2021-08-27 14:13:10|39.49|39.49|39.49|39.49|39.49|39.49|39.49|39.49|0
1630073600000|2021-08-27 14:13:20|39.51|39.51|39.51|39.51|39.51|39.51|39.51|39.51|0
1630073610000|2021-08-27 14:13:30|39.58|39.58|39.51|39.51|39.58|39.58|39.51|39.51|0
1630073620000|2021-08-27 14:13:40|39.48|39.48|39.5|39.5|39.5|39.5|39.48|39.48|0
1630073630000|2021-08-27 14:13:50|39.51|39.51|39.51|39.51|39.51|39.51|39.51|39.51|0
1630073640000|2021-08-27 14:14:00|39.45|39.45|39.5|39.5|39.5|39.5|39.45|39.45|0
1630073660000|2021-08-27 14:14:20|39.37|39.37|39.44|39.44|39.44|39.44|39.37|39.37|0
1630073670000|2021-08-27 14:14:30|39.48|39.48|39.4|39.4|39.48|39.48|39.4|39.4|0
1630073680000|2021-08-27 14:14:40|39.43|39.43|39.4|39.4|39.43|39.43|39.4|39.4|0
1630073690000|2021-08-27 14:14:50|39.42|39.42|39.38|39.38|39.42|39.42|39.38|39.38|0
1630073700000|2021-08-27 14:15:00|39.36|39.36|39.34|39.34|39.36|39.36|39.34|39.34|0
1630073710000|2021-08-27 14:15:10|39.32|39.32|39.31|39.31|39.32|39.32|39.31|39.31|0
1630073720000|2021-08-27 14:15:20|39.17|39.17|39.14|39.14|39.17|39.17|39.14|39.14|0
1630073730000|2021-08-27 14:15:30|39.19|39.19|39.19|39.19|39.19|39.19|39.19|39.19|0
1630073740000|2021-08-27 14:15:40|39.23|39.23|39.28|39.28|39.28|39.28|39.23|39.23|0
1630073750000|2021-08-27 14:15:50|39.25|39.25|39.25|39.25|39.25|39.25|39.25|39.25|0
1630073760000|2021-08-27 14:16:00|39.32|39.32|39.29|39.29|39.32|39.32|39.29|39.29|0
1630073770000|2021-08-27 14:16:10|39.32|39.32|39.32|39.32|39.32|39.32|39.32|39.32|0
1630073780000|2021-08-27 14:16:20|39.33|39.33|39.35|39.35|39.35|39.35|39.33|39.33|0
1630073790000|2021-08-27 14:16:30|39.34|39.34|39.35|39.35|39.35|39.35|39.34|39.34|0
1630073800000|2021-08-27 14:16:40|39.34|39.34|39.4|39.4|39.4|39.4|39.34|39.34|0
1630073810000|2021-08-27 14:16:50|39.38|39.38|39.38|39.38|39.38|39.38|39.38|39.38|0
1630073820000|2021-08-27 14:17:00|39.4|39.4|39.38|39.38|39.4|39.4|39.38|39.38|0
1630073830000|2021-08-27 14:17:10|39.35|39.35|39.4|39.4|39.4|39.4|39.35|39.35|0
1630073840000|2021-08-27 14:17:20|39.37|39.37|39.42|39.42|39.42|39.42|39.37|39.37|0
1630073850000|2021-08-27 14:17:30|39.49|39.49|39.49|39.49|39.49|39.49|39.49|39.49|0
1630073860000|2021-08-27 14:17:40|39.45|39.45|39.45|39.45|39.45|39.45|39.45|39.45|0
1630073870000|2021-08-27 14:17:50|39.46|39.46|39.47|39.47|39.47|39.47|39.46|39.46|0
1630073880000|2021-08-27 14:18:00|39.43|39.43|39.46|39.46|39.46|39.46|39.43|39.43|0
1630073900000|2021-08-27 14:18:20|39.47|39.47|39.47|39.47|39.47|39.47|39.47|39.47|0
1630073910000|2021-08-27 14:18:30|39.49|39.49|39.44|39.44|39.49|39.49|39.44|39.44|0
1630073920000|2021-08-27 14:18:40|39.46|39.46|39.52|39.52|39.52|39.52|39.46|39.46|0
1630073930000|2021-08-27 14:18:50|39.48|39.48|39.52|39.52|39.52|39.52|39.48|39.48|0
1630073940000|2021-08-27 14:19:00|39.49|39.49|39.5|39.5|39.5|39.5|39.49|39.49|0
1630073950000|2021-08-27 14:19:10|39.48|39.48|39.48|39.48|39.48|39.48|39.48|39.48|0
1630073970000|2021-08-27 14:19:30|39.5|39.5|39.5|39.5|39.5|39.5|39.5|39.5|0
1630073980000|2021-08-27 14:19:40|39.49|39.49|39.49|39.49|39.49|39.49|39.49|39.49|0
1630073990000|2021-08-27 14:19:50|39.51|39.51|39.51|39.51|39.51|39.51|39.51|39.51|0
1630074000000|2021-08-27 14:20:00|39.49|39.49|39.49|39.49|39.49|39.49|39.49|39.49|0
1630074010000|2021-08-27 14:20:10|39.45|39.45|39.42|39.42|39.45|39.45|39.42|39.42|0
1630074020000|2021-08-27 14:20:20|39.44|39.44|39.44|39.44|39.44|39.44|39.44|39.44|0
1630074040000|2021-08-27 14:20:40|39.46|39.46|39.44|39.44|39.46|39.46|39.44|39.44|0
1630074050000|2021-08-27 14:20:50|39.42|39.42|39.46|39.46|39.46|39.46|39.42|39.42|0
1630074060000|2021-08-27 14:21:00|39.47|39.47|39.41|39.41|39.47|39.47|39.41|39.41|0
1630074070000|2021-08-27 14:21:10|39.42|39.42|39.43|39.43|39.43|39.43|39.42|39.42|0
1630074080000|2021-08-27 14:21:20|39.41|39.41|39.36|39.36|39.41|39.41|39.36|39.36|0
1630074090000|2021-08-27 14:21:30|39.4|39.4|39.39|39.39|39.4|39.4|39.39|39.39|0
1630074100000|2021-08-27 14:21:40|39.36|39.36|39.36|39.36|39.36|39.36|39.36|39.36|0
1630074110000|2021-08-27 14:21:50|39.3|39.3|39.3|39.3|39.3|39.3|39.3|39.3|0
1630074120000|2021-08-27 14:22:00|39.31|39.31|39.31|39.31|39.31|39.31|39.31|39.31|0
1630074130000|2021-08-27 14:22:10|39.3|39.3|39.3|39.3|39.3|39.3|39.3|39.3|0
1630074140000|2021-08-27 14:22:20|39.37|39.37|39.37|39.37|39.37|39.37|39.37|39.37|0
1630074150000|2021-08-27 14:22:30|39.31|39.31|39.34|39.34|39.34|39.34|39.31|39.31|0
1630074160000|2021-08-27 14:22:40|39.36|39.36|39.36|39.36|39.36|39.36|39.36|39.36|0
1630074170000|2021-08-27 14:22:50|39.35|39.35|39.35|39.35|39.35|39.35|39.35|39.35|0
1630074180000|2021-08-27 14:23:00|39.33|39.33|39.33|39.33|39.33|39.33|39.33|39.33|0
1630074190000|2021-08-27 14:23:10|39.32|39.32|39.32|39.32|39.32|39.32|39.32|39.32|0
1630074200000|2021-08-27 14:23:20|39.33|39.33|39.34|39.34|39.34|39.34|39.33|39.33|0
1630074210000|2021-08-27 14:23:30|39.3|39.3|39.29|39.29|39.3|39.3|39.29|39.29|0
1630074220000|2021-08-27 14:23:40|39.3|39.3|39.33|39.33|39.33|39.33|39.3|39.3|0
1630074230000|2021-08-27 14:23:50|39.29|39.29|39.31|39.31|39.31|39.31|39.29|39.29|0
1630074240000|2021-08-27 14:24:00|39.34|39.34|39.37|39.37|39.37|39.37|39.34|39.34|0
1630074250000|2021-08-27 14:24:10|39.36|39.36|39.36|39.36|39.36|39.36|39.36|39.36|0
1630074260000|2021-08-27 14:24:20|39.35|39.35|39.37|39.37|39.37|39.37|39.35|39.35|0
1630074280000|2021-08-27 14:24:40|39.48|39.48|39.4|39.4|39.48|39.48|39.4|39.4|0
1630074290000|2021-08-27 14:24:50|39.47|39.47|39.47|39.47|39.47|39.47|39.47|39.47|0
1630074300000|2021-08-27 14:25:00|39.45|39.45|39.46|39.46|39.46|39.46|39.45|39.45|0
1630074310000|2021-08-27 14:25:10|39.44|39.44|39.36|39.36|39.44|39.44|39.36|39.36|0
1630074320000|2021-08-27 14:25:20|39.38|39.38|39.33|39.33|39.38|39.38|39.33|39.33|0
1630074340000|2021-08-27 14:25:40|39.3|39.3|39.37|39.37|39.37|39.37|39.3|39.3|0
1630074350000|2021-08-27 14:25:50|39.33|39.33|39.33|39.33|39.33|39.33|39.33|39.33|0
1630074360000|2021-08-27 14:26:00|39.36|39.36|39.36|39.36|39.36|39.36|39.36|39.36|0
1630074370000|2021-08-27 14:26:10|39.37|39.37|39.34|39.34|39.37|39.37|39.34|39.34|0
1630074380000|2021-08-27 14:26:20|39.33|39.33|39.33|39.33|39.33|39.33|39.33|39.33|0
1630074400000|2021-08-27 14:26:40|39.36|39.36|39.36|39.36|39.36|39.36|39.36|39.36|0
1630074410000|2021-08-27 14:26:50|39.34|39.34|39.34|39.34|39.34|39.34|39.34|39.34|0
1630074420000|2021-08-27 14:27:00|39.31|39.31|39.27|39.27|39.31|39.31|39.27|39.27|0
1630074430000|2021-08-27 14:27:10|39.29|39.29|39.24|39.24|39.29|39.29|39.24|39.24|0
1630074440000|2021-08-27 14:27:20|39.26|39.26|39.29|39.29|39.29|39.29|39.26|39.26|0
1630074460000|2021-08-27 14:27:40|39.25|39.25|39.25|39.25|39.25|39.25|39.25|39.25|0
1630074470000|2021-08-27 14:27:50|39.26|39.26|39.27|39.27|39.27|39.27|39.26|39.26|0
1630074480000|2021-08-27 14:28:00|39.26|39.26|39.27|39.27|39.27|39.27|39.26|39.26|0
1630074490000|2021-08-27 14:28:10|39.28|39.28|39.37|39.37|39.37|39.37|39.28|39.28|0
1630074500000|2021-08-27 14:28:20|39.43|39.43|39.44|39.44|39.44|39.44|39.43|39.43|0
1630074510000|2021-08-27 14:28:30|39.43|39.43|39.43|39.43|39.43|39.43|39.43|39.43|0
1630074520000|2021-08-27 14:28:40|39.41|39.41|39.37|39.37|39.41|39.41|39.37|39.37|0
1630074530000|2021-08-27 14:28:50|39.35|39.35|39.38|39.38|39.38|39.38|39.35|39.35|0
1630074540000|2021-08-27 14:29:00|39.39|39.39|39.39|39.39|39.39|39.39|39.39|39.39|0
1630074560000|2021-08-27 14:29:20|39.4|39.4|39.42|39.42|39.42|39.42|39.4|39.4|0
1630074570000|2021-08-27 14:29:30|39.41|39.41|39.44|39.44|39.44|39.44|39.41|39.41|0
1630074590000|2021-08-27 14:29:50|39.46|39.46|39.49|39.49|39.49|39.49|39.46|39.46|0
1630074600000|2021-08-27 14:30:00|39.48|39.48|39.49|39.49|39.49|39.49|39.48|39.48|0
1630074610000|2021-08-27 14:30:10|39.51|39.51|39.48|39.48|39.51|39.51|39.48|39.48|0
1630074630000|2021-08-27 14:30:30|39.51|39.51|39.49|39.49|39.51|39.51|39.49|39.49|0
1630074640000|2021-08-27 14:30:40|39.51|39.51|39.5|39.5|39.51|39.51|39.5|39.5|0
1630074650000|2021-08-27 14:30:50|39.54|39.54|39.52|39.52|39.54|39.54|39.52|39.52|0
1630074660000|2021-08-27 14:31:00|39.53|39.53|39.53|39.53|39.53|39.53|39.53|39.53|0
1630074670000|2021-08-27 14:31:10|39.5|39.5|39.41|39.41|39.5|39.5|39.41|39.41|0
1630074680000|2021-08-27 14:31:20|39.4|39.4|39.5|39.5|39.5|39.5|39.4|39.4|0
1630074700000|2021-08-27 14:31:40|39.44|39.44|39.44|39.44|39.44|39.44|39.44|39.44|0
1630074710000|2021-08-27 14:31:50|39.48|39.48|39.48|39.48|39.48|39.48|39.48|39.48|0
1630074720000|2021-08-27 14:32:00|39.45|39.45|39.44|39.44|39.45|39.45|39.44|39.44|0
1630074730000|2021-08-27 14:32:10|39.43|39.43|39.45|39.45|39.45|39.45|39.43|39.43|0
1630074750000|2021-08-27 14:32:30|39.4|39.4|39.4|39.4|39.4|39.4|39.4|39.4|0
1630074760000|2021-08-27 14:32:40|39.44|39.44|39.44|39.44|39.44|39.44|39.44|39.44|0
1630074770000|2021-08-27 14:32:50|39.4|39.4|39.4|39.4|39.4|39.4|39.4|39.4|0
1630074780000|2021-08-27 14:33:00|39.38|39.38|39.47|39.47|39.47|39.47|39.38|39.38|0
1630074790000|2021-08-27 14:33:10|39.38|39.38|39.44|39.44|39.44|39.44|39.38|39.38|0
1630074810000|2021-08-27 14:33:30|39.41|39.41|39.41|39.41|39.41|39.41|39.41|39.41|0
1630074820000|2021-08-27 14:33:40|39.42|39.42|39.42|39.42|39.42|39.42|39.42|39.42|0
1630074830000|2021-08-27 14:33:50|39.49|39.49|39.49|39.49|39.49|39.49|39.49|39.49|0
1630074840000|2021-08-27 14:34:00|39.44|39.44|39.44|39.44|39.44|39.44|39.44|39.44|0
1630074850000|2021-08-27 14:34:10|39.46|39.46|39.46|39.46|39.46|39.46|39.46|39.46|0
1630074860000|2021-08-27 14:34:20|39.47|39.47|39.45|39.45|39.47|39.47|39.45|39.45|0
1630074870000|2021-08-27 14:34:30|39.44|39.44|39.44|39.44|39.44|39.44|39.44|39.44|0
1630074890000|2021-08-27 14:34:50|39.43|39.43|39.42|39.42|39.43|39.43|39.42|39.42|0
1630074910000|2021-08-27 14:35:10|39.46|39.46|39.46|39.46|39.46|39.46|39.46|39.46|0
1630074920000|2021-08-27 14:35:20|39.44|39.44|39.44|39.44|39.44|39.44|39.44|39.44|0
1630074930000|2021-08-27 14:35:30|39.46|39.46|39.42|39.42|39.46|39.46|39.42|39.42|0
1630074940000|2021-08-27 14:35:40|39.41|39.41|39.4|39.4|39.41|39.41|39.4|39.4|0
1630074950000|2021-08-27 14:35:50|39.36|39.36|39.35|39.35|39.36|39.36|39.35|39.35|0
1630074960000|2021-08-27 14:36:00|39.39|39.39|39.39|39.39|39.39|39.39|39.39|39.39|0
1630074970000|2021-08-27 14:36:10|39.41|39.41|39.4|39.4|39.41|39.41|39.4|39.4|0
1630074980000|2021-08-27 14:36:20|39.36|39.36|39.38|39.38|39.38|39.38|39.36|39.36|0
1630074990000|2021-08-27 14:36:30|39.32|39.32|39.31|39.31|39.32|39.32|39.31|39.31|0
1630075000000|2021-08-27 14:36:40|39.29|39.29|39.33|39.33|39.33|39.33|39.29|39.29|0
1630075010000|2021-08-27 14:36:50|39.32|39.32|39.33|39.33|39.33|39.33|39.32|39.32|0
1630075020000|2021-08-27 14:37:00|39.36|39.36|39.36|39.36|39.36|39.36|39.36|39.36|0
1630075030000|2021-08-27 14:37:10|39.34|39.34|39.36|39.36|39.36|39.36|39.34|39.34|0
1630075040000|2021-08-27 14:37:20|39.32|39.32|39.32|39.32|39.32|39.32|39.32|39.32|0
1630075050000|2021-08-27 14:37:30|39.35|39.35|39.32|39.32|39.35|39.35|39.32|39.32|0
1630075060000|2021-08-27 14:37:40|39.35|39.35|39.32|39.32|39.35|39.35|39.32|39.32|0
1630075070000|2021-08-27 14:37:50|39.35|39.35|39.33|39.33|39.35|39.35|39.33|39.33|0
1630075080000|2021-08-27 14:38:00|39.32|39.32|39.35|39.35|39.35|39.35|39.32|39.32|0
1630075090000|2021-08-27 14:38:10|39.33|39.33|39.37|39.37|39.37|39.37|39.33|39.33|0
1630075100000|2021-08-27 14:38:20|39.34|39.34|39.34|39.34|39.34|39.34|39.34|39.34|0
1630075120000|2021-08-27 14:38:40|39.35|39.35|39.33|39.33|39.35|39.35|39.33|39.33|0
1630075140000|2021-08-27 14:39:00|39.34|39.34|39.34|39.34|39.34|39.34|39.34|39.34|0
1630075150000|2021-08-27 14:39:10|39.32|39.32|39.35|39.35|39.35|39.35|39.32|39.32|0
1630075160000|2021-08-27 14:39:20|39.34|39.34|39.37|39.37|39.37|39.37|39.34|39.34|0
1630075180000|2021-08-27 14:39:40|39.34|39.34|39.34|39.34|39.34|39.34|39.34|39.34|0
1630075200000|2021-08-27 14:40:00|39.35|39.35|39.35|39.35|39.35|39.35|39.35|39.35|0
1630075210000|2021-08-27 14:40:10|39.37|39.37|39.37|39.37|39.37|39.37|39.37|39.37|0
1630075220000|2021-08-27 14:40:20|39.36|39.36|39.36|39.36|39.36|39.36|39.36|39.36|0
1630075230000|2021-08-27 14:40:30|39.39|39.39|39.39|39.39|39.39|39.39|39.39|39.39|0
1630075240000|2021-08-27 14:40:40|39.37|39.37|39.37|39.37|39.37|39.37|39.37|39.37|0
1630075250000|2021-08-27 14:40:50|39.4|39.4|39.37|39.37|39.4|39.4|39.37|39.37|0
1630075270000|2021-08-27 14:41:10|39.39|39.39|39.43|39.43|39.43|39.43|39.39|39.39|0
1630075280000|2021-08-27 14:41:20|39.42|39.42|39.43|39.43|39.43|39.43|39.42|39.42|0
1630075290000|2021-08-27 14:41:30|39.47|39.47|39.47|39.47|39.47|39.47|39.47|39.47|0
1630075300000|2021-08-27 14:41:40|39.46|39.46|39.46|39.46|39.46|39.46|39.46|39.46|0
1630075310000|2021-08-27 14:41:50|39.49|39.49|39.49|39.49|39.49|39.49|39.49|39.49|0
1630075320000|2021-08-27 14:42:00|39.47|39.47|39.47|39.47|39.47|39.47|39.47|39.47|0
1630075330000|2021-08-27 14:42:10|39.49|39.49|39.46|39.46|39.49|39.49|39.46|39.46|0
1630075340000|2021-08-27 14:42:20|39.48|39.48|39.5|39.5|39.5|39.5|39.48|39.48|0
1630075350000|2021-08-27 14:42:30|39.51|39.51|39.51|39.51|39.51|39.51|39.51|39.51|0
1630075360000|2021-08-27 14:42:40|39.5|39.5|39.52|39.52|39.52|39.52|39.5|39.5|0
1630075370000|2021-08-27 14:42:50|39.54|39.54|39.55|39.55|39.55|39.55|39.54|39.54|0
1630075380000|2021-08-27 14:43:00|39.54|39.54|39.55|39.55|39.55|39.55|39.54|39.54|0
1630075390000|2021-08-27 14:43:10|39.53|39.53|39.53|39.53|39.53|39.53|39.53|39.53|0
1630075400000|2021-08-27 14:43:20|39.62|39.62|39.55|39.55|39.62|39.62|39.55|39.55|0
1630075410000|2021-08-27 14:43:30|39.63|39.63|39.63|39.63|39.63|39.63|39.63|39.63|0
1630075420000|2021-08-27 14:43:40|39.6|39.6|39.6|39.6|39.6|39.6|39.6|39.6|0
1630075430000|2021-08-27 14:43:50|39.63|39.63|39.62|39.62|39.63|39.63|39.62|39.62|0
1630075440000|2021-08-27 14:44:00|39.59|39.59|39.6|39.6|39.6|39.6|39.59|39.59|0
1630075450000|2021-08-27 14:44:10|39.58|39.58|39.61|39.61|39.61|39.61|39.58|39.58|0
1630075460000|2021-08-27 14:44:20|39.58|39.58|39.58|39.58|39.58|39.58|39.58|39.58|0
1630075470000|2021-08-27 14:44:30|39.53|39.53|39.56|39.56|39.56|39.56|39.53|39.53|0
1630075480000|2021-08-27 14:44:40|39.54|39.54|39.54|39.54|39.54|39.54|39.54|39.54|0
1630075490000|2021-08-27 14:44:50|39.53|39.53|39.49|39.49|39.53|39.53|39.49|39.49|0
1630075500000|2021-08-27 14:45:00|39.5|39.5|39.49|39.49|39.5|39.5|39.49|39.49|0
1630075510000|2021-08-27 14:45:10|39.47|39.47|39.47|39.47|39.47|39.47|39.47|39.47|0
1630075520000|2021-08-27 14:45:20|39.46|39.46|39.46|39.46|39.46|39.46|39.46|39.46|0
1630075530000|2021-08-27 14:45:30|39.5|39.5|39.54|39.54|39.54|39.54|39.5|39.5|0
1630075540000|2021-08-27 14:45:40|39.48|39.48|39.54|39.54|39.54|39.54|39.48|39.48|0
1630075550000|2021-08-27 14:45:50|39.5|39.5|39.54|39.54|39.54|39.54|39.5|39.5|0
1630075560000|2021-08-27 14:46:00|39.5|39.5|39.5|39.5|39.5|39.5|39.5|39.5|0
1630075570000|2021-08-27 14:46:10|39.54|39.54|39.54|39.54|39.54|39.54|39.54|39.54|0
1630075580000|2021-08-27 14:46:20|39.5|39.5|39.47|39.47|39.5|39.5|39.47|39.47|0
1630075590000|2021-08-27 14:46:30|39.49|39.49|39.49|39.49|39.49|39.49|39.49|39.49|0
1630075600000|2021-08-27 14:46:40|39.46|39.46|39.47|39.47|39.47|39.47|39.46|39.46|0
1630075640000|2021-08-27 14:47:20|39.46|39.46|39.5|39.5|39.5|39.5|39.46|39.46|0
1630075650000|2021-08-27 14:47:30|39.47|39.47|39.47|39.47|39.47|39.47|39.47|39.47|0
1630075660000|2021-08-27 14:47:40|39.49|39.49|39.49|39.49|39.49|39.49|39.49|39.49|0
1630075680000|2021-08-27 14:48:00|39.5|39.5|39.5|39.5|39.5|39.5|39.5|39.5|0
1630075690000|2021-08-27 14:48:10|39.51|39.51|39.51|39.51|39.51|39.51|39.51|39.51|0
1630075700000|2021-08-27 14:48:20|39.52|39.52|39.55|39.55|39.55|39.55|39.52|39.52|0
1630075710000|2021-08-27 14:48:30|39.59|39.59|39.62|39.62|39.62|39.62|39.59|39.59|0
1630075720000|2021-08-27 14:48:40|39.56|39.56|39.58|39.58|39.58|39.58|39.56|39.56|0
1630075730000|2021-08-27 14:48:50|39.64|39.64|39.63|39.63|39.64|39.64|39.63|39.63|0
1630075740000|2021-08-27 14:49:00|39.57|39.57|39.63|39.63|39.63|39.63|39.57|39.57|0
1630075760000|2021-08-27 14:49:20|39.58|39.58|39.6|39.6|39.6|39.6|39.58|39.58|0
1630075770000|2021-08-27 14:49:30|39.57|39.57|39.57|39.57|39.57|39.57|39.57|39.57|0
1630075780000|2021-08-27 14:49:40|39.58|39.58|39.58|39.58|39.58|39.58|39.58|39.58|0
1630075790000|2021-08-27 14:49:50|39.59|39.59|39.59|39.59|39.59|39.59|39.59|39.59|0
1630075810000|2021-08-27 14:50:10|39.6|39.6|39.6|39.6|39.6|39.6|39.6|39.6|0
1630075830000|2021-08-27 14:50:30|39.56|39.56|39.55|39.55|39.56|39.56|39.55|39.55|0
1630075840000|2021-08-27 14:50:40|39.56|39.56|39.56|39.56|39.56|39.56|39.56|39.56|0
1630075850000|2021-08-27 14:50:50|39.54|39.54|39.54|39.54|39.54|39.54|39.54|39.54|0
1630075860000|2021-08-27 14:51:00|39.56|39.56|39.58|39.58|39.58|39.58|39.56|39.56|0
1630075870000|2021-08-27 14:51:10|39.56|39.56|39.56|39.56|39.56|39.56|39.56|39.56|0
1630075880000|2021-08-27 14:51:20|39.53|39.53|39.56|39.56|39.56|39.56|39.53|39.53|0
1630075890000|2021-08-27 14:51:30|39.54|39.54|39.54|39.54|39.54|39.54|39.54|39.54|0
1630075900000|2021-08-27 14:51:40|39.55|39.55|39.48|39.48|39.55|39.55|39.48|39.48|0
1630075910000|2021-08-27 14:51:50|39.49|39.49|39.49|39.49|39.49|39.49|39.49|39.49|0
1630075920000|2021-08-27 14:52:00|39.51|39.51|39.51|39.51|39.51|39.51|39.51|39.51|0
1630075930000|2021-08-27 14:52:10|39.54|39.54|39.56|39.56|39.56|39.56|39.54|39.54|0
1630075940000|2021-08-27 14:52:20|39.55|39.55|39.55|39.55|39.55|39.55|39.55|39.55|0
1630075960000|2021-08-27 14:52:40|39.56|39.56|39.56|39.56|39.56|39.56|39.56|39.56|0
1630075970000|2021-08-27 14:52:50|39.53|39.53|39.54|39.54|39.54|39.54|39.53|39.53|0
1630075990000|2021-08-27 14:53:10|39.56|39.56|39.55|39.55|39.56|39.56|39.55|39.55|0
1630076000000|2021-08-27 14:53:20|39.57|39.57|39.57|39.57|39.57|39.57|39.57|39.57|0
1630076040000|2021-08-27 14:54:00|39.53|39.53|39.52|39.52|39.53|39.53|39.52|39.52|0
1630076050000|2021-08-27 14:54:10|39.53|39.53|39.5|39.5|39.53|39.53|39.5|39.5|0
1630076060000|2021-08-27 14:54:20|39.57|39.57|39.57|39.57|39.57|39.57|39.57|39.57|0
1630076070000|2021-08-27 14:54:30|39.5|39.5|39.52|39.52|39.52|39.52|39.5|39.5|0
1630076100000|2021-08-27 14:55:00|39.53|39.53|39.53|39.53|39.53|39.53|39.53|39.53|0
1630076110000|2021-08-27 14:55:10|39.55|39.55|39.55|39.55|39.55|39.55|39.55|39.55|0
1630076130000|2021-08-27 14:55:30|39.53|39.53|39.53|39.53|39.53|39.53|39.53|39.53|0
1630076150000|2021-08-27 14:55:50|39.54|39.54|39.56|39.56|39.56|39.56|39.54|39.54|0
1630076160000|2021-08-27 14:56:00|39.57|39.57|39.57|39.57|39.57|39.57|39.57|39.57|0
1630076170000|2021-08-27 14:56:10|39.56|39.56|39.54|39.54|39.56|39.56|39.54|39.54|0
1630076180000|2021-08-27 14:56:20|39.56|39.56|39.55|39.55|39.56|39.56|39.55|39.55|0
1630076190000|2021-08-27 14:56:30|39.61|39.61|39.54|39.54|39.61|39.61|39.54|39.54|0
1630076220000|2021-08-27 14:57:00|39.57|39.57|39.63|39.63|39.63|39.63|39.57|39.57|0
1630076230000|2021-08-27 14:57:10|39.54|39.54|39.62|39.62|39.62|39.62|39.54|39.54|0
1630076240000|2021-08-27 14:57:20|39.59|39.59|39.59|39.59|39.59|39.59|39.59|39.59|0
1630076250000|2021-08-27 14:57:30|39.55|39.55|39.56|39.56|39.56|39.56|39.55|39.55|0
1630076260000|2021-08-27 14:57:40|39.59|39.59|39.59|39.59|39.59|39.59|39.59|39.59|0
1630076270000|2021-08-27 14:57:50|39.63|39.63|39.62|39.62|39.63|39.63|39.62|39.62|0
1630076280000|2021-08-27 14:58:00|39.49|39.49|39.49|39.49|39.49|39.49|39.49|39.49|0
1630076290000|2021-08-27 14:58:10|39.53|39.53|39.52|39.52|39.53|39.53|39.52|39.52|0
1630076300000|2021-08-27 14:58:20|39.49|39.49|39.49|39.49|39.49|39.49|39.49|39.49|0
1630076310000|2021-08-27 14:58:30|39.5|39.5|39.48|39.48|39.5|39.5|39.48|39.48|0
1630076320000|2021-08-27 14:58:40|39.46|39.46|39.5|39.5|39.5|39.5|39.46|39.46|0
1630076330000|2021-08-27 14:58:50|39.52|39.52|39.52|39.52|39.52|39.52|39.52|39.52|0
1630076340000|2021-08-27 14:59:00|39.46|39.46|39.5|39.5|39.5|39.5|39.46|39.46|0
1630076360000|2021-08-27 14:59:20|39.46|39.46|39.46|39.46|39.46|39.46|39.46|39.46|0
1630076380000|2021-08-27 14:59:40|39.49|39.49|39.49|39.49|39.49|39.49|39.49|39.49|0
1630076400000|2021-08-27 15:00:00|39.5|39.5|39.49|39.49|39.5|39.5|39.49|39.49|0
1630076410000|2021-08-27 15:00:10|39.46|39.46|39.48|39.48|39.48|39.48|39.46|39.46|0
1630076430000|2021-08-27 15:00:30|39.49|39.49|39.5|39.5|39.5|39.5|39.49|39.49|0
1630076440000|2021-08-27 15:00:40|39.49|39.49|39.5|39.5|39.5|39.5|39.49|39.49|0
1630076460000|2021-08-27 15:01:00|39.52|39.52|39.52|39.52|39.52|39.52|39.52|39.52|0
1630076480000|2021-08-27 15:01:20|39.5|39.5|39.5|39.5|39.5|39.5|39.5|39.5|0
1630076490000|2021-08-27 15:01:30|39.52|39.52|39.52|39.52|39.52|39.52|39.52|39.52|0
1630076500000|2021-08-27 15:01:40|39.48|39.48|39.48|39.48|39.48|39.48|39.48|39.48|0
1630076510000|2021-08-27 15:01:50|39.49|39.49|39.45|39.45|39.49|39.49|39.45|39.45|0
1630076520000|2021-08-27 15:02:00|39.49|39.49|39.45|39.45|39.49|39.49|39.45|39.45|0
1630076530000|2021-08-27 15:02:10|39.49|39.49|39.49|39.49|39.49|39.49|39.49|39.49|0
1630076550000|2021-08-27 15:02:30|39.45|39.45|39.41|39.41|39.45|39.45|39.41|39.41|0
1630076560000|2021-08-27 15:02:40|39.42|39.42|39.42|39.42|39.42|39.42|39.42|39.42|0
1630076570000|2021-08-27 15:02:50|39.43|39.43|39.48|39.48|39.48|39.48|39.43|39.43|0
1630076580000|2021-08-27 15:03:00|39.47|39.47|39.44|39.44|39.47|39.47|39.44|39.44|0
1630076600000|2021-08-27 15:03:20|39.46|39.46|39.46|39.46|39.46|39.46|39.46|39.46|0
1630076610000|2021-08-27 15:03:30|39.47|39.47|39.48|39.48|39.48|39.48|39.47|39.47|0
1630076650000|2021-08-27 15:04:10|39.47|39.47|39.47|39.47|39.47|39.47|39.47|39.47|0
1630076660000|2021-08-27 15:04:20|39.45|39.45|39.45|39.45|39.45|39.45|39.45|39.45|0
1630076670000|2021-08-27 15:04:30|39.44|39.44|39.46|39.46|39.46|39.46|39.44|39.44|0
1630076680000|2021-08-27 15:04:40|39.44|39.44|39.42|39.42|39.44|39.44|39.42|39.42|0
1630076690000|2021-08-27 15:04:50|39.44|39.44|39.4|39.4|39.44|39.44|39.4|39.4|0
1630076700000|2021-08-27 15:05:00|39.43|39.43|39.41|39.41|39.43|39.43|39.41|39.41|0
1630076710000|2021-08-27 15:05:10|39.4|39.4|39.4|39.4|39.4|39.4|39.4|39.4|0
1630076720000|2021-08-27 15:05:20|39.41|39.41|39.39|39.39|39.41|39.41|39.39|39.39|0
1630076740000|2021-08-27 15:05:40|39.41|39.41|39.41|39.41|39.41|39.41|39.41|39.41|0
1630076750000|2021-08-27 15:05:50|39.39|39.39|39.39|39.39|39.39|39.39|39.39|39.39|0
1630076760000|2021-08-27 15:06:00|39.41|39.41|39.41|39.41|39.41|39.41|39.41|39.41|0
1630076770000|2021-08-27 15:06:10|39.39|39.39|39.4|39.4|39.4|39.4|39.39|39.39|0
1630076780000|2021-08-27 15:06:20|39.37|39.37|39.39|39.39|39.39|39.39|39.37|39.37|0
1630076790000|2021-08-27 15:06:30|39.37|39.37|39.37|39.37|39.37|39.37|39.37|39.37|0
1630076800000|2021-08-27 15:06:40|39.38|39.38|39.38|39.38|39.38|39.38|39.38|39.38|0
1630076810000|2021-08-27 15:06:50|39.39|39.39|39.31|39.31|39.39|39.39|39.31|39.31|0
1630076820000|2021-08-27 15:07:00|39.32|39.32|39.34|39.34|39.34|39.34|39.32|39.32|0
1630076830000|2021-08-27 15:07:10|39.35|39.35|39.35|39.35|39.35|39.35|39.35|39.35|0
1630076840000|2021-08-27 15:07:20|39.34|39.34|39.32|39.32|39.34|39.34|39.32|39.32|0
1630076860000|2021-08-27 15:07:40|39.33|39.33|39.32|39.32|39.33|39.33|39.32|39.32|0
1630076870000|2021-08-27 15:07:50|39.34|39.34|39.33|39.33|39.34|39.34|39.33|39.33|0
1630076880000|2021-08-27 15:08:00|39.36|39.36|39.33|39.33|39.36|39.36|39.33|39.33|0
1630076890000|2021-08-27 15:08:10|39.35|39.35|39.33|39.33|39.35|39.35|39.33|39.33|0
1630076900000|2021-08-27 15:08:20|39.31|39.31|39.31|39.31|39.31|39.31|39.31|39.31|0
1630076910000|2021-08-27 15:08:30|39.34|39.34|39.29|39.29|39.34|39.34|39.29|39.29|0
1630076920000|2021-08-27 15:08:40|39.23|39.23|39.24|39.24|39.24|39.24|39.23|39.23|0
1630076930000|2021-08-27 15:08:50|39.27|39.27|39.24|39.24|39.27|39.27|39.24|39.24|0
1630076940000|2021-08-27 15:09:00|39.23|39.23|39.21|39.21|39.23|39.23|39.21|39.21|0
1630076950000|2021-08-27 15:09:10|39.19|39.19|39.23|39.23|39.23|39.23|39.19|39.19|0
1630076960000|2021-08-27 15:09:20|39.21|39.21|39.21|39.21|39.21|39.21|39.21|39.21|0
1630076970000|2021-08-27 15:09:30|39.23|39.23|39.23|39.23|39.23|39.23|39.23|39.23|0
1630076980000|2021-08-27 15:09:40|39.22|39.22|39.22|39.22|39.22|39.22|39.22|39.22|0
1630076990000|2021-08-27 15:09:50|39.24|39.24|39.25|39.25|39.25|39.25|39.24|39.24|0
1630077000000|2021-08-27 15:10:00|39.24|39.24|39.24|39.24|39.24|39.24|39.24|39.24|0
1630077010000|2021-08-27 15:10:10|39.26|39.26|39.27|39.27|39.27|39.27|39.26|39.26|0
1630077020000|2021-08-27 15:10:20|39.28|39.28|39.29|39.29|39.29|39.29|39.28|39.28|0
1630077030000|2021-08-27 15:10:30|39.28|39.28|39.31|39.31|39.31|39.31|39.28|39.28|0
1630077040000|2021-08-27 15:10:40|39.34|39.34|39.34|39.34|39.34|39.34|39.34|39.34|0
1630077050000|2021-08-27 15:10:50|39.33|39.33|39.34|39.34|39.34|39.34|39.33|39.33|0
1630077060000|2021-08-27 15:11:00|39.33|39.33|39.32|39.32|39.33|39.33|39.32|39.32|0
1630077080000|2021-08-27 15:11:20|39.33|39.33|39.33|39.33|39.33|39.33|39.33|39.33|0
1630077090000|2021-08-27 15:11:30|39.32|39.32|39.32|39.32|39.32|39.32|39.32|39.32|0
1630077130000|2021-08-27 15:12:10|39.33|39.33|39.33|39.33|39.33|39.33|39.33|39.33|0
1630077140000|2021-08-27 15:12:20|39.34|39.34|39.34|39.34|39.34|39.34|39.34|39.34|0
1630077150000|2021-08-27 15:12:30|39.32|39.32|39.33|39.33|39.33|39.33|39.32|39.32|0
1630077170000|2021-08-27 15:12:50|39.32|39.32|39.33|39.33|39.33|39.33|39.32|39.32|0
1630077180000|2021-08-27 15:13:00|39.34|39.34|39.36|39.36|39.36|39.36|39.34|39.34|0
1630077190000|2021-08-27 15:13:10|39.34|39.34|39.32|39.32|39.34|39.34|39.32|39.32|0
1630077200000|2021-08-27 15:13:20|39.34|39.34|39.34|39.34|39.34|39.34|39.34|39.34|0
1630077210000|2021-08-27 15:13:30|39.32|39.32|39.32|39.32|39.32|39.32|39.32|39.32|0
1630077220000|2021-08-27 15:13:40|39.34|39.34|39.35|39.35|39.35|39.35|39.34|39.34|0
1630077240000|2021-08-27 15:14:00|39.34|39.34|39.34|39.34|39.34|39.34|39.34|39.34|0
1630077260000|2021-08-27 15:14:20|39.35|39.35|39.38|39.38|39.38|39.38|39.35|39.35|0
1630077270000|2021-08-27 15:14:30|39.35|39.35|39.38|39.38|39.38|39.38|39.35|39.35|0
1630077280000|2021-08-27 15:14:40|39.36|39.36|39.37|39.37|39.37|39.37|39.36|39.36|0
1630077290000|2021-08-27 15:14:50|39.34|39.34|39.36|39.36|39.36|39.36|39.34|39.34|0
1630077300000|2021-08-27 15:15:00|39.38|39.38|39.38|39.38|39.38|39.38|39.38|39.38|0
1630077310000|2021-08-27 15:15:10|39.37|39.37|39.37|39.37|39.37|39.37|39.37|39.37|0
1630077320000|2021-08-27 15:15:20|39.39|39.39|39.39|39.39|39.39|39.39|39.39|39.39|0
1630077330000|2021-08-27 15:15:30|39.4|39.4|39.4|39.4|39.4|39.4|39.4|39.4|0
1630077340000|2021-08-27 15:15:40|39.42|39.42|39.44|39.44|39.44|39.44|39.42|39.42|0
1630077350000|2021-08-27 15:15:50|39.42|39.42|39.4|39.4|39.42|39.42|39.4|39.4|0
1630077370000|2021-08-27 15:16:10|39.43|39.43|39.42|39.42|39.43|39.43|39.42|39.42|0
1630077380000|2021-08-27 15:16:20|39.39|39.39|39.37|39.37|39.39|39.39|39.37|39.37|0
1630077390000|2021-08-27 15:16:30|39.39|39.39|39.39|39.39|39.39|39.39|39.39|39.39|0
1630077400000|2021-08-27 15:16:40|39.38|39.38|39.39|39.39|39.39|39.39|39.38|39.38|0
1630077420000|2021-08-27 15:17:00|39.37|39.37|39.37|39.37|39.37|39.37|39.37|39.37|0
1630077430000|2021-08-27 15:17:10|39.35|39.35|39.39|39.39|39.39|39.39|39.35|39.35|0
1630077440000|2021-08-27 15:17:20|39.38|39.38|39.38|39.38|39.38|39.38|39.38|39.38|0
1630077450000|2021-08-27 15:17:30|39.36|39.36|39.36|39.36|39.36|39.36|39.36|39.36|0
1630077460000|2021-08-27 15:17:40|39.38|39.38|39.38|39.38|39.38|39.38|39.38|39.38|0
1630077480000|2021-08-27 15:18:00|39.39|39.39|39.39|39.39|39.39|39.39|39.39|39.39|0
1630077490000|2021-08-27 15:18:10|39.37|39.37|39.37|39.37|39.37|39.37|39.37|39.37|0
1630077500000|2021-08-27 15:18:20|39.38|39.38|39.37|39.37|39.38|39.38|39.37|39.37|0
1630077510000|2021-08-27 15:18:30|39.39|39.39|39.39|39.39|39.39|39.39|39.39|39.39|0
1630077530000|2021-08-27 15:18:50|39.37|39.37|39.38|39.38|39.38|39.38|39.37|39.37|0
1630077540000|2021-08-27 15:19:00|39.39|39.39|39.39|39.39|39.39|39.39|39.39|39.39|0
1630077550000|2021-08-27 15:19:10|39.4|39.4|39.4|39.4|39.4|39.4|39.4|39.4|0
1630077560000|2021-08-27 15:19:20|39.36|39.36|39.36|39.36|39.36|39.36|39.36|39.36|0
1630077570000|2021-08-27 15:19:30|39.39|39.39|39.38|39.38|39.39|39.39|39.38|39.38|0
1630077610000|2021-08-27 15:20:10|39.36|39.36|39.36|39.36|39.36|39.36|39.36|39.36|0
1630077620000|2021-08-27 15:20:20|39.37|39.37|39.37|39.37|39.37|39.37|39.37|39.37|0
1630077630000|2021-08-27 15:20:30|39.39|39.39|39.38|39.38|39.39|39.39|39.38|39.38|0
1630077640000|2021-08-27 15:20:40|39.39|39.39|39.42|39.42|39.42|39.42|39.39|39.39|0
1630077650000|2021-08-27 15:20:50|39.46|39.46|39.4|39.4|39.46|39.46|39.4|39.4|0
1630077660000|2021-08-27 15:21:00|39.44|39.44|39.43|39.43|39.44|39.44|39.43|39.43|0
1630077670000|2021-08-27 15:21:10|39.42|39.42|39.42|39.42|39.42|39.42|39.42|39.42|0
1630077680000|2021-08-27 15:21:20|39.43|39.43|39.43|39.43|39.43|39.43|39.43|39.43|0
1630077690000|2021-08-27 15:21:30|39.44|39.44|39.44|39.44|39.44|39.44|39.44|39.44|0
1630077700000|2021-08-27 15:21:40|39.39|39.39|39.38|39.38|39.39|39.39|39.38|39.38|0
1630077710000|2021-08-27 15:21:50|39.4|39.4|39.4|39.4|39.4|39.4|39.4|39.4|0
1630077720000|2021-08-27 15:22:00|39.42|39.42|39.42|39.42|39.42|39.42|39.42|39.42|0
1630077730000|2021-08-27 15:22:10|39.41|39.41|39.41|39.41|39.41|39.41|39.41|39.41|0
1630077760000|2021-08-27 15:22:40|39.39|39.39|39.39|39.39|39.39|39.39|39.39|39.39|0
1630077800000|2021-08-27 15:23:20|39.4|39.4|39.4|39.4|39.4|39.4|39.4|39.4|0
1630077820000|2021-08-27 15:23:40|39.41|39.41|39.42|39.42|39.42|39.42|39.41|39.41|0
1630077840000|2021-08-27 15:24:00|39.44|39.44|39.44|39.44|39.44|39.44|39.44|39.44|0
1630077870000|2021-08-27 15:24:30|39.41|39.41|39.41|39.41|39.41|39.41|39.41|39.41|0
1630077880000|2021-08-27 15:24:40|39.43|39.43|39.44|39.44|39.44|39.44|39.43|39.43|0
1630077890000|2021-08-27 15:24:50|39.42|39.42|39.42|39.42|39.42|39.42|39.42|39.42|0
1630077900000|2021-08-27 15:25:00|39.41|39.41|39.42|39.42|39.42|39.42|39.41|39.41|0
1630077910000|2021-08-27 15:25:10|39.44|39.44|39.42|39.42|39.44|39.44|39.42|39.42|0
1630077920000|2021-08-27 15:25:20|39.41|39.41|39.44|39.44|39.44|39.44|39.41|39.41|0
1630077940000|2021-08-27 15:25:40|39.41|39.41|39.44|39.44|39.44|39.44|39.41|39.41|0
1630077960000|2021-08-27 15:26:00|39.42|39.42|39.42|39.42|39.42|39.42|39.42|39.42|0
1630077970000|2021-08-27 15:26:10|39.43|39.43|39.43|39.43|39.43|39.43|39.43|39.43|0
1630077980000|2021-08-27 15:26:20|39.42|39.42|39.4|39.4|39.42|39.42|39.4|39.4|0
1630078000000|2021-08-27 15:26:40|39.41|39.41|39.44|39.44|39.44|39.44|39.41|39.41|0
1630078010000|2021-08-27 15:26:50|39.39|39.39|39.44|39.44|39.44|39.44|39.39|39.39|0
1630078030000|2021-08-27 15:27:10|39.43|39.43|39.42|39.42|39.43|39.43|39.42|39.42|0
1630078040000|2021-08-27 15:27:20|39.34|39.34|39.43|39.43|39.43|39.43|39.34|39.34|0
1630078050000|2021-08-27 15:27:30|39.39|39.39|39.44|39.44|39.44|39.44|39.39|39.39|0
1630078070000|2021-08-27 15:27:50|39.43|39.43|39.43|39.43|39.43|39.43|39.43|39.43|0
1630078080000|2021-08-27 15:28:00|39.42|39.42|39.42|39.42|39.42|39.42|39.42|39.42|0
1630078090000|2021-08-27 15:28:10|39.4|39.4|39.4|39.4|39.4|39.4|39.4|39.4|0
1630078100000|2021-08-27 15:28:20|39.43|39.43|39.43|39.43|39.43|39.43|39.43|39.43|0
1630078110000|2021-08-27 15:28:30|39.42|39.42|39.42|39.42|39.42|39.42|39.42|39.42|0
1630078120000|2021-08-27 15:28:40|39.43|39.43|39.4|39.4|39.43|39.43|39.4|39.4|0
1630078130000|2021-08-27 15:28:50|39.41|39.41|39.4|39.4|39.41|39.41|39.4|39.4|0
1630078140000|2021-08-27 15:29:00|39.39|39.39|39.39|39.39|39.39|39.39|39.39|39.39|0
1630078150000|2021-08-27 15:29:10|39.4|39.4|39.4|39.4|39.4|39.4|39.4|39.4|0
1630078160000|2021-08-27 15:29:20|39.37|39.37|39.37|39.37|39.37|39.37|39.37|39.37|0
1630078180000|2021-08-27 15:29:40|39.39|39.39|39.4|39.4|39.4|39.4|39.39|39.39|0
1630078200000|2021-08-27 15:30:00|39.38|39.38|39.38|39.38|39.38|39.38|39.38|39.38|0
1630078260000|2021-08-27 15:31:00|39.41|39.41|39.41|39.41|39.41|39.41|39.41|39.41|0
1630078270000|2021-08-27 15:31:10|39.42|39.42|39.42|39.42|39.42|39.42|39.42|39.42|0
1630078280000|2021-08-27 15:31:20|39.43|39.43|39.44|39.44|39.44|39.44|39.43|39.43|0
1630078300000|2021-08-27 15:31:40|39.4|39.4|39.4|39.4|39.4|39.4|39.4|39.4|0
1630078310000|2021-08-27 15:31:50|39.44|39.44|39.44|39.44|39.44|39.44|39.44|39.44|0
1630078320000|2021-08-27 15:32:00|39.47|39.47|39.41|39.41|39.47|39.47|39.41|39.41|0
1630078340000|2021-08-27 15:32:20|39.44|39.44|39.44|39.44|39.44|39.44|39.44|39.44|0
1630078390000|2021-08-27 15:33:10|39.41|39.41|39.42|39.42|39.42|39.42|39.41|39.41|0
1630078400000|2021-08-27 15:33:20|39.44|39.44|39.44|39.44|39.44|39.44|39.44|39.44|0
1630078420000|2021-08-27 15:33:40|39.42|39.42|39.42|39.42|39.42|39.42|39.42|39.42|0
1630078430000|2021-08-27 15:33:50|39.43|39.43|39.43|39.43|39.43|39.43|39.43|39.43|0
1630078440000|2021-08-27 15:34:00|39.4|39.4|39.42|39.42|39.42|39.42|39.4|39.4|0
1630078450000|2021-08-27 15:34:10|39.44|39.44|39.43|39.43|39.44|39.44|39.43|39.43|0
1630078460000|2021-08-27 15:34:20|39.44|39.44|39.44|39.44|39.44|39.44|39.44|39.44|0
1630078470000|2021-08-27 15:34:30|39.42|39.42|39.42|39.42|39.42|39.42|39.42|39.42|0
1630078480000|2021-08-27 15:34:40|39.44|39.44|39.44|39.44|39.44|39.44|39.44|39.44|0
1630078490000|2021-08-27 15:34:50|39.42|39.42|39.44|39.44|39.44|39.44|39.42|39.42|0
1630078500000|2021-08-27 15:35:00|39.43|39.43|39.41|39.41|39.43|39.43|39.41|39.41|0
1630078520000|2021-08-27 15:35:20|39.4|39.4|39.44|39.44|39.44|39.44|39.4|39.4|0
1630078530000|2021-08-27 15:35:30|39.39|39.39|39.41|39.41|39.41|39.41|39.39|39.39|0
1630078540000|2021-08-27 15:35:40|39.44|39.44|39.44|39.44|39.44|39.44|39.44|39.44|0
1630078550000|2021-08-27 15:35:50|39.43|39.43|39.43|39.43|39.43|39.43|39.43|39.43|0
1630078560000|2021-08-27 15:36:00|39.44|39.44|39.44|39.44|39.44|39.44|39.44|39.44|0
1630078570000|2021-08-27 15:36:10|39.41|39.41|39.41|39.41|39.41|39.41|39.41|39.41|0
1630078580000|2021-08-27 15:36:20|39.44|39.44|39.43|39.43|39.44|39.44|39.43|39.43|0
1630078600000|2021-08-27 15:36:40|39.44|39.44|39.44|39.44|39.44|39.44|39.44|39.44|0
1630078610000|2021-08-27 15:36:50|39.43|39.43|39.43|39.43|39.43|39.43|39.43|39.43|0
1630078650000|2021-08-27 15:37:30|39.44|39.44|39.44|39.44|39.44|39.44|39.44|39.44|0
1630078660000|2021-08-27 15:37:40|39.43|39.43|39.43|39.43|39.43|39.43|39.43|39.43|0
1630078680000|2021-08-27 15:38:00|39.44|39.44|39.44|39.44|39.44|39.44|39.44|39.44|0
1630078740000|2021-08-27 15:39:00|39.45|39.45|39.47|39.47|39.47|39.47|39.45|39.45|0
1630078750000|2021-08-27 15:39:10|39.49|39.49|39.49|39.49|39.49|39.49|39.49|39.49|0
1630078760000|2021-08-27 15:39:20|39.54|39.54|39.54|39.54|39.54|39.54|39.54|39.54|0
1630078770000|2021-08-27 15:39:30|39.56|39.56|39.52|39.52|39.56|39.56|39.52|39.52|0
1630078780000|2021-08-27 15:39:40|39.56|39.56|39.57|39.57|39.57|39.57|39.56|39.56|0
1630078790000|2021-08-27 15:39:50|39.63|39.63|39.63|39.63|39.63|39.63|39.63|39.63|0
1630078800000|2021-08-27 15:40:00|39.59|39.59|39.6|39.6|39.6|39.6|39.59|39.59|0
1630078810000|2021-08-27 15:40:10|39.64|39.64|39.64|39.64|39.64|39.64|39.64|39.64|0
1630078820000|2021-08-27 15:40:20|39.63|39.63|39.65|39.65|39.65|39.65|39.63|39.63|0
1630078830000|2021-08-27 15:40:30|39.69|39.69|39.66|39.66|39.69|39.69|39.66|39.66|0
1630078840000|2021-08-27 15:40:40|39.69|39.69|39.67|39.67|39.69|39.69|39.67|39.67|0
1630078850000|2021-08-27 15:40:50|39.69|39.69|39.69|39.69|39.69|39.69|39.69|39.69|0
1630078860000|2021-08-27 15:41:00|39.7|39.7|39.72|39.72|39.72|39.72|39.7|39.7|0
1630078870000|2021-08-27 15:41:10|39.7|39.7|39.67|39.67|39.7|39.7|39.67|39.67|0
1630078880000|2021-08-27 15:41:20|39.71|39.71|39.67|39.67|39.71|39.71|39.67|39.67|0
1630078900000|2021-08-27 15:41:40|39.71|39.71|39.71|39.71|39.71|39.71|39.71|39.71|0
1630078910000|2021-08-27 15:41:50|39.68|39.68|39.73|39.73|39.73|39.73|39.68|39.68|0
1630078920000|2021-08-27 15:42:00|39.74|39.74|39.67|39.67|39.74|39.74|39.67|39.67|0
1630078930000|2021-08-27 15:42:10|39.71|39.71|39.74|39.74|39.74|39.74|39.71|39.71|0
1630078970000|2021-08-27 15:42:50|39.72|39.72|39.74|39.74|39.74|39.74|39.72|39.72|0
1630078990000|2021-08-27 15:43:10|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|0
1630079000000|2021-08-27 15:43:20|39.74|39.74|39.74|39.74|39.74|39.74|39.74|39.74|0
1630079010000|2021-08-27 15:43:30|39.72|39.72|39.72|39.72|39.72|39.72|39.72|39.72|0
1630079020000|2021-08-27 15:43:40|39.7|39.7|39.74|39.74|39.74|39.74|39.7|39.7|0
1630079030000|2021-08-27 15:43:50|39.73|39.73|39.69|39.69|39.73|39.73|39.69|39.69|0
1630079050000|2021-08-27 15:44:10|39.71|39.71|39.69|39.69|39.71|39.71|39.69|39.69|0
1630079060000|2021-08-27 15:44:20|39.72|39.72|39.72|39.72|39.72|39.72|39.72|39.72|0
1630079080000|2021-08-27 15:44:40|39.74|39.74|39.73|39.73|39.74|39.74|39.73|39.73|0
1630079090000|2021-08-27 15:44:50|39.7|39.7|39.74|39.74|39.74|39.74|39.7|39.7|0
1630079100000|2021-08-27 15:45:00|39.72|39.72|39.72|39.72|39.72|39.72|39.72|39.72|0
1630079110000|2021-08-27 15:45:10|39.74|39.74|39.74|39.74|39.74|39.74|39.74|39.74|0
1630079120000|2021-08-27 15:45:20|39.7|39.7|39.7|39.7|39.7|39.7|39.7|39.7|0
1630079130000|2021-08-27 15:45:30|39.69|39.69|39.71|39.71|39.71|39.71|39.69|39.69|0
1630079140000|2021-08-27 15:45:40|39.69|39.69|39.69|39.69|39.69|39.69|39.69|39.69|0
1630079150000|2021-08-27 15:45:50|39.67|39.67|39.69|39.69|39.69|39.69|39.67|39.67|0
1630079160000|2021-08-27 15:46:00|39.64|39.64|39.64|39.64|39.64|39.64|39.64|39.64|0
1630079170000|2021-08-27 15:46:10|39.66|39.66|39.66|39.66|39.66|39.66|39.66|39.66|0
1630079180000|2021-08-27 15:46:20|39.69|39.69|39.69|39.69|39.69|39.69|39.69|39.69|0
1630079200000|2021-08-27 15:46:40|39.64|39.64|39.67|39.67|39.67|39.67|39.64|39.64|0
1630079210000|2021-08-27 15:46:50|39.65|39.65|39.62|39.62|39.65|39.65|39.62|39.62|0
1630079220000|2021-08-27 15:47:00|39.59|39.59|39.59|39.59|39.59|39.59|39.59|39.59|0
1630079230000|2021-08-27 15:47:10|39.55|39.55|39.59|39.59|39.59|39.59|39.55|39.55|0
1630079240000|2021-08-27 15:47:20|39.54|39.54|39.54|39.54|39.54|39.54|39.54|39.54|0
1630079250000|2021-08-27 15:47:30|39.61|39.61|39.61|39.61|39.61|39.61|39.61|39.61|0
1630079260000|2021-08-27 15:47:40|39.58|39.58|39.58|39.58|39.58|39.58|39.58|39.58|0
1630079270000|2021-08-27 15:47:50|39.59|39.59|39.59|39.59|39.59|39.59|39.59|39.59|0
1630079280000|2021-08-27 15:48:00|39.54|39.54|39.54|39.54|39.54|39.54|39.54|39.54|0
1630079300000|2021-08-27 15:48:20|39.61|39.61|39.61|39.61|39.61|39.61|39.61|39.61|0
1630079310000|2021-08-27 15:48:30|39.54|39.54|39.57|39.57|39.57|39.57|39.54|39.54|0
1630079330000|2021-08-27 15:48:50|39.58|39.58|39.57|39.57|39.58|39.58|39.57|39.57|0
1630079340000|2021-08-27 15:49:00|39.59|39.59|39.54|39.54|39.59|39.59|39.54|39.54|0
1630079350000|2021-08-27 15:49:10|39.56|39.56|39.54|39.54|39.56|39.56|39.54|39.54|0
1630079370000|2021-08-27 15:49:30|39.59|39.59|39.59|39.59|39.59|39.59|39.59|39.59|0
1630079380000|2021-08-27 15:49:40|39.6|39.6|39.6|39.6|39.6|39.6|39.6|39.6|0
1630079390000|2021-08-27 15:49:50|39.61|39.61|39.61|39.61|39.61|39.61|39.61|39.61|0
1630079400000|2021-08-27 15:50:00|39.66|39.66|39.64|39.64|39.66|39.66|39.64|39.64|0
1630079430000|2021-08-27 15:50:30|39.67|39.67|39.64|39.64|39.67|39.67|39.64|39.64|0
1630079440000|2021-08-27 15:50:40|39.65|39.65|39.69|39.69|39.69|39.69|39.65|39.65|0
1630079450000|2021-08-27 15:50:50|39.65|39.65|39.65|39.65|39.65|39.65|39.65|39.65|0
1630079460000|2021-08-27 15:51:00|39.62|39.62|39.65|39.65|39.65|39.65|39.62|39.62|0
1630079470000|2021-08-27 15:51:10|39.67|39.67|39.65|39.65|39.67|39.67|39.65|39.65|0
1630079480000|2021-08-27 15:51:20|39.67|39.67|39.67|39.67|39.67|39.67|39.67|39.67|0
1630079490000|2021-08-27 15:51:30|39.65|39.65|39.65|39.65|39.65|39.65|39.65|39.65|0
1630079500000|2021-08-27 15:51:40|39.64|39.64|39.68|39.68|39.68|39.68|39.64|39.64|0
1630079510000|2021-08-27 15:51:50|39.69|39.69|39.69|39.69|39.69|39.69|39.69|39.69|0
1630079530000|2021-08-27 15:52:10|39.74|39.74|39.72|39.72|39.74|39.74|39.72|39.72|0
1630079540000|2021-08-27 15:52:20|39.71|39.71|39.72|39.72|39.72|39.72|39.71|39.71|0
1630079550000|2021-08-27 15:52:30|39.74|39.74|39.74|39.74|39.74|39.74|39.74|39.74|0
1630079570000|2021-08-27 15:52:50|39.72|39.72|39.72|39.72|39.72|39.72|39.72|39.72|0
1630079580000|2021-08-27 15:53:00|39.71|39.71|39.71|39.71|39.71|39.71|39.71|39.71|0
1630079590000|2021-08-27 15:53:10|39.7|39.7|39.7|39.7|39.7|39.7|39.7|39.7|0
1630079600000|2021-08-27 15:53:20|39.74|39.74|39.74|39.74|39.74|39.74|39.74|39.74|0
1630079610000|2021-08-27 15:53:30|39.73|39.73|39.69|39.69|39.73|39.73|39.69|39.69|0
1630079630000|2021-08-27 15:53:50|39.74|39.74|39.72|39.72|39.74|39.74|39.72|39.72|0
1630079640000|2021-08-27 15:54:00|39.73|39.73|39.74|39.74|39.74|39.74|39.73|39.73|0
1630079650000|2021-08-27 15:54:10|39.72|39.72|39.72|39.72|39.72|39.72|39.72|39.72|0
1630079660000|2021-08-27 15:54:20|39.74|39.74|39.74|39.74|39.74|39.74|39.74|39.74|0
1630079670000|2021-08-27 15:54:30|39.72|39.72|39.7|39.7|39.72|39.72|39.7|39.7|0
1630079680000|2021-08-27 15:54:40|39.69|39.69|39.72|39.72|39.72|39.72|39.69|39.69|0
1630079690000|2021-08-27 15:54:50|39.67|39.67|39.67|39.67|39.67|39.67|39.67|39.67|0
1630079700000|2021-08-27 15:55:00|39.66|39.66|39.66|39.66|39.66|39.66|39.66|39.66|0
1630079710000|2021-08-27 15:55:10|39.69|39.69|39.69|39.69|39.69|39.69|39.69|39.69|0
1630079720000|2021-08-27 15:55:20|39.6|39.6|39.59|39.59|39.6|39.6|39.59|39.59|0
1630079730000|2021-08-27 15:55:30|39.66|39.66|39.59|39.59|39.66|39.66|39.59|39.59|0
1630079740000|2021-08-27 15:55:40|39.61|39.61|39.61|39.61|39.61|39.61|39.61|39.61|0
1630079750000|2021-08-27 15:55:50|39.64|39.64|39.64|39.64|39.64|39.64|39.64|39.64|0
1630079780000|2021-08-27 15:56:20|39.61|39.61|39.61|39.61|39.61|39.61|39.61|39.61|0
1630079790000|2021-08-27 15:56:30|39.66|39.66|39.66|39.66|39.66|39.66|39.66|39.66|0
1630079800000|2021-08-27 15:56:40|39.61|39.61|39.64|39.64|39.64|39.64|39.61|39.61|0
1630079810000|2021-08-27 15:56:50|39.65|39.65|39.6|39.6|39.65|39.65|39.6|39.6|0
1630079820000|2021-08-27 15:57:00|39.64|39.64|39.67|39.67|39.67|39.67|39.64|39.64|0
1630079830000|2021-08-27 15:57:10|39.64|39.64|39.64|39.64|39.64|39.64|39.64|39.64|0
1630079850000|2021-08-27 15:57:30|39.67|39.67|39.67|39.67|39.67|39.67|39.67|39.67|0
1630079860000|2021-08-27 15:57:40|39.64|39.64|39.64|39.64|39.64|39.64|39.64|39.64|0
1630079870000|2021-08-27 15:57:50|39.6|39.6|39.59|39.59|39.6|39.6|39.59|39.59|0
1630079880000|2021-08-27 15:58:00|39.66|39.66|39.61|39.61|39.66|39.66|39.61|39.61|0
1630079920000|2021-08-27 15:58:40|39.66|39.66|39.66|39.66|39.66|39.66|39.66|39.66|0
1630079930000|2021-08-27 15:58:50|39.6|39.6|39.6|39.6|39.6|39.6|39.6|39.6|0
1630079970000|2021-08-27 15:59:30|39.64|39.64|39.65|39.65|39.65|39.65|39.64|39.64|0
1630079980000|2021-08-27 15:59:40|39.63|39.63|39.61|39.61|39.63|39.63|39.61|39.61|0
1630080010000|2021-08-27 16:00:10|39.65|39.65|39.65|39.65|39.65|39.65|39.65|39.65|0
1630080020000|2021-08-27 16:00:20|39.66|39.66|39.66|39.66|39.66|39.66|39.66|39.66|0
1630080030000|2021-08-27 16:00:30|39.65|39.65|39.62|39.62|39.65|39.65|39.62|39.62|0
1630080040000|2021-08-27 16:00:40|39.64|39.64|39.66|39.66|39.66|39.66|39.64|39.64|0
1630080050000|2021-08-27 16:00:50|39.62|39.62|39.62|39.62|39.62|39.62|39.62|39.62|0
1630080060000|2021-08-27 16:01:00|39.68|39.68|39.67|39.67|39.68|39.68|39.67|39.67|0
1630080070000|2021-08-27 16:01:10|39.69|39.69|39.69|39.69|39.69|39.69|39.69|39.69|0
1630080080000|2021-08-27 16:01:20|39.74|39.74|39.73|39.73|39.74|39.74|39.73|39.73|0
1630080090000|2021-08-27 16:01:30|39.71|39.71|39.73|39.73|39.73|39.73|39.71|39.71|0
1630080100000|2021-08-27 16:01:40|39.74|39.74|39.74|39.74|39.74|39.74|39.74|39.74|0
1630080110000|2021-08-27 16:01:50|39.72|39.72|39.74|39.74|39.74|39.74|39.72|39.72|0
1630080120000|2021-08-27 16:02:00|39.72|39.72|39.72|39.72|39.72|39.72|39.72|39.72|0
1630080130000|2021-08-27 16:02:10|39.74|39.74|39.74|39.74|39.74|39.74|39.74|39.74|0
1630080140000|2021-08-27 16:02:20|39.72|39.72|39.7|39.7|39.72|39.72|39.7|39.7|0
1630080170000|2021-08-27 16:02:50|39.66|39.66|39.66|39.66|39.66|39.66|39.66|39.66|0
1630080180000|2021-08-27 16:03:00|39.63|39.63|39.65|39.65|39.65|39.65|39.63|39.63|0
1630080190000|2021-08-27 16:03:10|39.61|39.61|39.68|39.68|39.68|39.68|39.61|39.61|0
1630080200000|2021-08-27 16:03:20|39.65|39.65|39.61|39.61|39.65|39.65|39.61|39.61|0
1630080210000|2021-08-27 16:03:30|39.59|39.59|39.63|39.63|39.63|39.63|39.59|39.59|0
1630080220000|2021-08-27 16:03:40|39.64|39.64|39.64|39.64|39.64|39.64|39.64|39.64|0
1630080230000|2021-08-27 16:03:50|39.59|39.59|39.59|39.59|39.59|39.59|39.59|39.59|0
1630080250000|2021-08-27 16:04:10|39.61|39.61|39.61|39.61|39.61|39.61|39.61|39.61|0
1630080260000|2021-08-27 16:04:20|39.65|39.65|39.68|39.68|39.68|39.68|39.65|39.65|0
1630080280000|2021-08-27 16:04:40|39.67|39.67|39.64|39.64|39.67|39.67|39.64|39.64|0
1630080290000|2021-08-27 16:04:50|39.65|39.65|39.71|39.71|39.71|39.71|39.65|39.65|0
1630080300000|2021-08-27 16:05:00|39.59|39.59|39.63|39.63|39.63|39.63|39.59|39.59|0
1630080340000|2021-08-27 16:05:40|39.67|39.67|39.67|39.67|39.67|39.67|39.67|39.67|0
1630080370000|2021-08-27 16:06:10|39.59|39.59|39.59|39.59|39.59|39.59|39.59|39.59|0
1630080380000|2021-08-27 16:06:20|39.64|39.64|39.66|39.66|39.66|39.66|39.64|39.64|0
1630080390000|2021-08-27 16:06:30|39.67|39.67|39.67|39.67|39.67|39.67|39.67|39.67|0
1630080400000|2021-08-27 16:06:40|39.58|39.58|39.58|39.58|39.58|39.58|39.58|39.58|0
1630080410000|2021-08-27 16:06:50|39.65|39.65|39.59|39.59|39.65|39.65|39.59|39.59|0
1630080420000|2021-08-27 16:07:00|39.57|39.57|39.58|39.58|39.58|39.58|39.57|39.57|0
1630080430000|2021-08-27 16:07:10|39.57|39.57|39.57|39.57|39.57|39.57|39.57|39.57|0
1630080440000|2021-08-27 16:07:20|39.49|39.49|39.52|39.52|39.52|39.52|39.49|39.49|0
1630080460000|2021-08-27 16:07:40|39.49|39.49|39.49|39.49|39.49|39.49|39.49|39.49|0
1630080470000|2021-08-27 16:07:50|39.52|39.52|39.52|39.52|39.52|39.52|39.52|39.52|0
1630080480000|2021-08-27 16:08:00|39.57|39.57|39.57|39.57|39.57|39.57|39.57|39.57|0
1630080490000|2021-08-27 16:08:10|39.47|39.47|39.47|39.47|39.47|39.47|39.47|39.47|0
1630080500000|2021-08-27 16:08:20|39.51|39.51|39.52|39.52|39.52|39.52|39.51|39.51|0
1630080520000|2021-08-27 16:08:40|39.49|39.49|39.49|39.49|39.49|39.49|39.49|39.49|0
1630080540000|2021-08-27 16:09:00|39.5|39.5|39.5|39.5|39.5|39.5|39.5|39.5|0
1630080550000|2021-08-27 16:09:10|39.49|39.49|39.48|39.48|39.49|39.49|39.48|39.48|0
1630080560000|2021-08-27 16:09:20|39.47|39.47|39.44|39.44|39.47|39.47|39.44|39.44|0
1630080570000|2021-08-27 16:09:30|39.47|39.47|39.47|39.47|39.47|39.47|39.47|39.47|0
1630080600000|2021-08-27 16:10:00|39.48|39.48|39.48|39.48|39.48|39.48|39.48|39.48|0
1630080620000|2021-08-27 16:10:20|39.46|39.46|39.49|39.49|39.49|39.49|39.46|39.46|0
1630080630000|2021-08-27 16:10:30|39.46|39.46|39.46|39.46|39.46|39.46|39.46|39.46|0
1630080640000|2021-08-27 16:10:40|39.45|39.45|39.45|39.45|39.45|39.45|39.45|39.45|0
1630080650000|2021-08-27 16:10:50|39.44|39.44|39.44|39.44|39.44|39.44|39.44|39.44|0
1630080660000|2021-08-27 16:11:00|39.42|39.42|39.44|39.44|39.44|39.44|39.42|39.42|0
1630080670000|2021-08-27 16:11:10|39.4|39.4|39.4|39.4|39.4|39.4|39.4|39.4|0
1630080680000|2021-08-27 16:11:20|39.41|39.41|39.43|39.43|39.43|39.43|39.41|39.41|0
1630080690000|2021-08-27 16:11:30|39.44|39.44|39.41|39.41|39.44|39.44|39.41|39.41|0
1630080700000|2021-08-27 16:11:40|39.39|39.39|39.39|39.39|39.39|39.39|39.39|39.39|0
1630080710000|2021-08-27 16:11:50|39.44|39.44|39.44|39.44|39.44|39.44|39.44|39.44|0
1630080720000|2021-08-27 16:12:00|39.49|39.49|39.45|39.45|39.49|39.49|39.45|39.45|0
1630080730000|2021-08-27 16:12:10|39.49|39.49|39.48|39.48|39.49|39.49|39.48|39.48|0
1630080740000|2021-08-27 16:12:20|39.46|39.46|39.46|39.46|39.46|39.46|39.46|39.46|0
1630080750000|2021-08-27 16:12:30|39.49|39.49|39.49|39.49|39.49|39.49|39.49|39.49|0
1630080770000|2021-08-27 16:12:50|39.48|39.48|39.48|39.48|39.48|39.48|39.48|39.48|0
1630080790000|2021-08-27 16:13:10|39.51|39.51|39.51|39.51|39.51|39.51|39.51|39.51|0
1630080810000|2021-08-27 16:13:30|39.49|39.49|39.5|39.5|39.5|39.5|39.49|39.49|0
1630080820000|2021-08-27 16:13:40|39.52|39.52|39.48|39.48|39.52|39.52|39.48|39.48|0
1630080850000|2021-08-27 16:14:10|39.51|39.51|39.51|39.51|39.51|39.51|39.51|39.51|0
1630080870000|2021-08-27 16:14:30|39.49|39.49|39.5|39.5|39.5|39.5|39.49|39.49|0
1630080900000|2021-08-27 16:15:00|39.46|39.46|39.46|39.46|39.46|39.46|39.46|39.46|0
1630080910000|2021-08-27 16:15:10|39.49|39.49|39.49|39.49|39.49|39.49|39.49|39.49|0
1630080970000|2021-08-27 16:16:10|39.46|39.46|39.49|39.49|39.49|39.49|39.46|39.46|0
1630080980000|2021-08-27 16:16:20|39.47|39.47|39.47|39.47|39.47|39.47|39.47|39.47|0
1630080990000|2021-08-27 16:16:30|39.48|39.48|39.48|39.48|39.48|39.48|39.48|39.48|0
1630081000000|2021-08-27 16:16:40|39.45|39.45|39.45|39.45|39.45|39.45|39.45|39.45|0
1630081010000|2021-08-27 16:16:50|39.49|39.49|39.49|39.49|39.49|39.49|39.49|39.49|0
1630081020000|2021-08-27 16:17:00|39.48|39.48|39.49|39.49|39.49|39.49|39.48|39.48|0
1630081030000|2021-08-27 16:17:10|39.47|39.47|39.48|39.48|39.48|39.48|39.47|39.47|0
1630081040000|2021-08-27 16:17:20|39.46|39.46|39.44|39.44|39.46|39.46|39.44|39.44|0
1630081060000|2021-08-27 16:17:40|39.43|39.43|39.43|39.43|39.43|39.43|39.43|39.43|0
1630081070000|2021-08-27 16:17:50|39.44|39.44|39.44|39.44|39.44|39.44|39.44|39.44|0
1630081120000|2021-08-27 16:18:40|39.41|39.41|39.41|39.41|39.41|39.41|39.41|39.41|0
1630081130000|2021-08-27 16:18:50|39.44|39.44|39.44|39.44|39.44|39.44|39.44|39.44|0
1630081170000|2021-08-27 16:19:30|39.43|39.43|39.43|39.43|39.43|39.43|39.43|39.43|0
1630081190000|2021-08-27 16:19:50|39.44|39.44|39.44|39.44|39.44|39.44|39.44|39.44|0
1630081200000|2021-08-27 16:20:00|39.43|39.43|39.43|39.43|39.43|39.43|39.43|39.43|0
1630081220000|2021-08-27 16:20:20|39.44|39.44|39.44|39.44|39.44|39.44|39.44|39.44|0
1630081230000|2021-08-27 16:20:30|39.41|39.41|39.41|39.41|39.41|39.41|39.41|39.41|0
1630081240000|2021-08-27 16:20:40|39.4|39.4|39.4|39.4|39.4|39.4|39.4|39.4|0
1630081250000|2021-08-27 16:20:50|39.39|39.39|39.39|39.39|39.39|39.39|39.39|39.39|0
1630081270000|2021-08-27 16:21:10|39.4|39.4|39.4|39.4|39.4|39.4|39.4|39.4|0
1630081280000|2021-08-27 16:21:20|39.42|39.42|39.4|39.4|39.42|39.42|39.4|39.4|0
1630081290000|2021-08-27 16:21:30|39.42|39.42|39.42|39.42|39.42|39.42|39.42|39.42|0
1630081300000|2021-08-27 16:21:40|39.44|39.44|39.44|39.44|39.44|39.44|39.44|39.44|0
1630081310000|2021-08-27 16:21:50|39.42|39.42|39.44|39.44|39.44|39.44|39.42|39.42|0
1630081320000|2021-08-27 16:22:00|39.43|39.43|39.43|39.43|39.43|39.43|39.43|39.43|0
1630081330000|2021-08-27 16:22:10|39.44|39.44|39.44|39.44|39.44|39.44|39.44|39.44|0
1630081340000|2021-08-27 16:22:20|39.43|39.43|39.42|39.42|39.43|39.43|39.42|39.42|0
1630081350000|2021-08-27 16:22:30|39.43|39.43|39.44|39.44|39.44|39.44|39.43|39.43|0
1630081380000|2021-08-27 16:23:00|39.49|39.49|39.49|39.49|39.49|39.49|39.49|39.49|0
1630081390000|2021-08-27 16:23:10|39.44|39.44|39.46|39.46|39.46|39.46|39.44|39.44|0
1630081400000|2021-08-27 16:23:20|39.45|39.45|39.49|39.49|39.49|39.49|39.45|39.45|0
1630081410000|2021-08-27 16:23:30|39.47|39.47|39.49|39.49|39.49|39.49|39.47|39.47|0
1630081430000|2021-08-27 16:23:50|39.47|39.47|39.46|39.46|39.47|39.47|39.46|39.46|0
1630081450000|2021-08-27 16:24:10|39.45|39.45|39.45|39.45|39.45|39.45|39.45|39.45|0
1630081460000|2021-08-27 16:24:20|39.44|39.44|39.44|39.44|39.44|39.44|39.44|39.44|0
1630081470000|2021-08-27 16:24:30|39.47|39.47|39.44|39.44|39.47|39.47|39.44|39.44|0
1630081480000|2021-08-27 16:24:40|39.46|39.46|39.46|39.46|39.46|39.46|39.46|39.46|0
1630081490000|2021-08-27 16:24:50|39.48|39.48|39.49|39.49|39.49|39.49|39.48|39.48|0
1630081510000|2021-08-27 16:25:10|39.5|39.5|39.51|39.51|39.51|39.51|39.5|39.5|0
1630081540000|2021-08-27 16:25:40|39.52|39.52|39.52|39.52|39.52|39.52|39.52|39.52|0
1630081550000|2021-08-27 16:25:50|39.51|39.51|39.52|39.52|39.52|39.52|39.51|39.51|0
1630081560000|2021-08-27 16:26:00|39.54|39.54|39.54|39.54|39.54|39.54|39.54|39.54|0
1630081590000|2021-08-27 16:26:30|39.52|39.52|39.52|39.52|39.52|39.52|39.52|39.52|0
1630081600000|2021-08-27 16:26:40|39.51|39.51|39.51|39.51|39.51|39.51|39.51|39.51|0
1630081610000|2021-08-27 16:26:50|39.5|39.5|39.5|39.5|39.5|39.5|39.5|39.5|0
1630081620000|2021-08-27 16:27:00|39.54|39.54|39.5|39.5|39.54|39.54|39.5|39.5|0
1630081630000|2021-08-27 16:27:10|39.52|39.52|39.52|39.52|39.52|39.52|39.52|39.52|0
1630081640000|2021-08-27 16:27:20|39.5|39.5|39.5|39.5|39.5|39.5|39.5|39.5|0
1630081650000|2021-08-27 16:27:30|39.53|39.53|39.53|39.53|39.53|39.53|39.53|39.53|0
1630081670000|2021-08-27 16:27:50|39.63|39.63|39.63|39.63|39.63|39.63|39.63|39.63|0
1630081680000|2021-08-27 16:28:00|39.6|39.6|39.6|39.6|39.6|39.6|39.6|39.6|0
1630081690000|2021-08-27 16:28:10|39.57|39.57|39.57|39.57|39.57|39.57|39.57|39.57|0
1630081700000|2021-08-27 16:28:20|39.58|39.58|39.6|39.6|39.6|39.6|39.58|39.58|0
1630081710000|2021-08-27 16:28:30|39.59|39.59|39.57|39.57|39.59|39.59|39.57|39.57|0
1630081720000|2021-08-27 16:28:40|39.56|39.56|39.56|39.56|39.56|39.56|39.56|39.56|0
1630081740000|2021-08-27 16:29:00|39.57|39.57|39.55|39.55|39.57|39.57|39.55|39.55|0
1630081750000|2021-08-27 16:29:10|39.54|39.54|39.54|39.54|39.54|39.54|39.54|39.54|0
1630081760000|2021-08-27 16:29:20|39.53|39.53|39.53|39.53|39.53|39.53|39.53|39.53|0
1630081790000|2021-08-27 16:29:50|39.49|39.49|39.49|39.49|39.49|39.49|39.49|39.49|0
1630081810000|2021-08-27 16:30:10|39.53|39.53|39.47|39.47|39.53|39.53|39.47|39.47|0
1630081820000|2021-08-27 16:30:20|39.42|39.42|39.4|39.4|39.42|39.42|39.4|39.4|0
1630081830000|2021-08-27 16:30:30|39.45|39.45|39.45|39.45|39.45|39.45|39.45|39.45|0
1630081840000|2021-08-27 16:30:40|39.41|39.41|39.41|39.41|39.41|39.41|39.41|39.41|0
1630081860000|2021-08-27 16:31:00|39.4|39.4|39.46|39.46|39.46|39.46|39.4|39.4|0
1630081870000|2021-08-27 16:31:10|39.47|39.47|39.44|39.44|39.47|39.47|39.44|39.44|0
1630081880000|2021-08-27 16:31:20|39.45|39.45|39.39|39.39|39.45|39.45|39.39|39.39|0
1630081890000|2021-08-27 16:31:30|39.34|39.34|39.32|39.32|39.34|39.34|39.32|39.32|0
1630081900000|2021-08-27 16:31:40|39.37|39.37|39.37|39.37|39.37|39.37|39.37|39.37|0
1630081910000|2021-08-27 16:31:50|39.32|39.32|39.3|39.3|39.32|39.32|39.3|39.3|0
1630081920000|2021-08-27 16:32:00|39.37|39.37|39.29|39.29|39.37|39.37|39.29|39.29|0
1630081930000|2021-08-27 16:32:10|39.42|39.42|39.29|39.29|39.42|39.42|39.29|39.29|0
1630081940000|2021-08-27 16:32:20|39.24|39.24|39.24|39.24|39.24|39.24|39.24|39.24|0
1630081950000|2021-08-27 16:32:30|39.28|39.28|39.22|39.22|39.28|39.28|39.22|39.22|0
1630081960000|2021-08-27 16:32:40|39.19|39.19|39.18|39.18|39.19|39.19|39.18|39.18|0
1630081970000|2021-08-27 16:32:50|39.15|39.15|39.14|39.14|39.15|39.15|39.14|39.14|0
1630081980000|2021-08-27 16:33:00|39.16|39.16|39.19|39.19|39.19|39.19|39.16|39.16|0
1630081990000|2021-08-27 16:33:10|39.23|39.23|39.24|39.24|39.24|39.24|39.23|39.23|0
1630082000000|2021-08-27 16:33:20|39.2|39.2|39.16|39.16|39.2|39.2|39.16|39.16|0
1630082010000|2021-08-27 16:33:30|39.13|39.13|39.12|39.12|39.13|39.13|39.12|39.12|0
1630082020000|2021-08-27 16:33:40|39.01|39.01|39.04|39.04|39.04|39.04|39.01|39.01|0
1630082030000|2021-08-27 16:33:50|38.97|38.97|38.93|38.93|38.97|38.97|38.93|38.93|0
1630082040000|2021-08-27 16:34:00|38.96|38.96|38.98|38.98|38.98|38.98|38.96|38.96|0
1630082050000|2021-08-27 16:34:10|38.95|38.95|38.95|38.95|38.95|38.95|38.95|38.95|0
1630082060000|2021-08-27 16:34:20|38.96|38.96|39.04|39.04|39.04|39.04|38.96|38.96|0
1630082070000|2021-08-27 16:34:30|38.99|38.99|39|39|39|39|38.99|38.99|0
1630082080000|2021-08-27 16:34:40|38.95|38.95|38.92|38.92|38.95|38.95|38.92|38.92|0
1630082090000|2021-08-27 16:34:50|38.89|38.89|38.88|38.88|38.89|38.89|38.88|38.88|0
1630082100000|2021-08-27 16:35:00|38.92|38.92|38.92|38.92|38.92|38.92|38.92|38.92|0
1630082110000|2021-08-27 16:35:10|38.91|38.91|38.87|38.87|38.91|38.91|38.87|38.87|0
1630082120000|2021-08-27 16:35:20|38.86|38.86|38.86|38.86|38.86|38.86|38.86|38.86|0
1630082130000|2021-08-27 16:35:30|38.88|38.88|38.86|38.86|38.88|38.88|38.86|38.86|0
1630082140000|2021-08-27 16:35:40|38.9|38.9|38.9|38.9|38.9|38.9|38.9|38.9|0
1630082150000|2021-08-27 16:35:50|38.88|38.88|38.92|38.92|38.92|38.92|38.88|38.88|0
1630082160000|2021-08-27 16:36:00|38.91|38.91|38.81|38.81|38.91|38.91|38.81|38.81|0
1630082170000|2021-08-27 16:36:10|38.75|38.75|38.75|38.75|38.75|38.75|38.75|38.75|0
1630082180000|2021-08-27 16:36:20|38.76|38.76|38.81|38.81|38.81|38.81|38.76|38.76|0
1630082190000|2021-08-27 16:36:30|38.78|38.78|38.81|38.81|38.81|38.81|38.78|38.78|0
1630082200000|2021-08-27 16:36:40|38.8|38.8|38.78|38.78|38.8|38.8|38.78|38.78|0
1630082210000|2021-08-27 16:36:50|38.75|38.75|38.65|38.65|38.75|38.75|38.65|38.65|0
1630082220000|2021-08-27 16:37:00|38.68|38.68|38.74|38.74|38.74|38.74|38.68|38.68|0
1630082230000|2021-08-27 16:37:10|38.68|38.68|38.72|38.72|38.72|38.72|38.68|38.68|0
1630082240000|2021-08-27 16:37:20|38.7|38.7|38.67|38.67|38.7|38.7|38.67|38.67|0
1630082250000|2021-08-27 16:37:30|38.72|38.72|38.73|38.73|38.73|38.73|38.72|38.72|0
1630082260000|2021-08-27 16:37:40|38.76|38.76|38.76|38.76|38.76|38.76|38.76|38.76|0
1630082270000|2021-08-27 16:37:50|38.77|38.77|38.81|38.81|38.81|38.81|38.77|38.77|0
1630082280000|2021-08-27 16:38:00|38.86|38.86|38.9|38.9|38.9|38.9|38.86|38.86|0
1630082290000|2021-08-27 16:38:10|38.92|38.92|38.93|38.93|38.93|38.93|38.92|38.92|0
1630082300000|2021-08-27 16:38:20|38.92|38.92|38.82|38.82|38.92|38.92|38.82|38.82|0
1630082310000|2021-08-27 16:38:30|38.83|38.83|38.91|38.91|38.91|38.91|38.83|38.83|0
1630082320000|2021-08-27 16:38:40|38.93|38.93|38.94|38.94|38.94|38.94|38.93|38.93|0
1630082330000|2021-08-27 16:38:50|38.93|38.93|38.91|38.91|38.93|38.93|38.91|38.91|0
1630082340000|2021-08-27 16:39:00|39.02|39.02|39.02|39.02|39.02|39.02|39.02|39.02|0
1630082350000|2021-08-27 16:39:10|38.99|38.99|38.99|38.99|38.99|38.99|38.99|38.99|0
1630082360000|2021-08-27 16:39:20|38.98|38.98|38.96|38.96|38.98|38.98|38.96|38.96|0
1630082370000|2021-08-27 16:39:30|38.98|38.98|38.98|38.98|38.98|38.98|38.98|38.98|0
1630082390000|2021-08-27 16:39:50|39.03|39.03|39.02|39.02|39.03|39.03|39.02|39.02|0
1630082400000|2021-08-27 16:40:00|39.05|39.05|39.01|39.01|39.05|39.05|39.01|39.01|0
1630082410000|2021-08-27 16:40:10|39.06|39.06|39.07|39.07|39.07|39.07|39.06|39.06|0
1630082420000|2021-08-27 16:40:20|39.09|39.09|39.09|39.09|39.09|39.09|39.09|39.09|0
1630082430000|2021-08-27 16:40:30|39.1|39.1|39.17|39.17|39.17|39.17|39.1|39.1|0
1630082440000|2021-08-27 16:40:40|39.13|39.13|39.14|39.14|39.14|39.14|39.13|39.13|0
1630082450000|2021-08-27 16:40:50|39.13|39.13|39.18|39.18|39.18|39.18|39.13|39.13|0
1630082460000|2021-08-27 16:41:00|39.16|39.16|39.15|39.15|39.16|39.16|39.15|39.15|0
1630082470000|2021-08-27 16:41:10|39.16|39.16|39.07|39.07|39.16|39.16|39.07|39.07|0
1630082480000|2021-08-27 16:41:20|39.15|39.15|39.14|39.14|39.15|39.15|39.14|39.14|0
1630082490000|2021-08-27 16:41:30|39.07|39.07|39.09|39.09|39.09|39.09|39.07|39.07|0
1630082500000|2021-08-27 16:41:40|39.15|39.15|39.08|39.08|39.15|39.15|39.08|39.08|0
1630082510000|2021-08-27 16:41:50|39.15|39.15|39.08|39.08|39.15|39.15|39.08|39.08|0
1630082520000|2021-08-27 16:42:00|39.15|39.15|39.15|39.15|39.15|39.15|39.15|39.15|0
1630082530000|2021-08-27 16:42:10|39.1|39.1|39.1|39.1|39.1|39.1|39.1|39.1|0
1630082540000|2021-08-27 16:42:20|39.08|39.08|39.08|39.08|39.08|39.08|39.08|39.08|0
1630082550000|2021-08-27 16:42:30|39.1|39.1|38.99|38.99|39.1|39.1|38.99|38.99|0
1630082560000|2021-08-27 16:42:40|39.03|39.03|39.03|39.03|39.03|39.03|39.03|39.03|0
1630082570000|2021-08-27 16:42:50|39.09|39.09|39.09|39.09|39.09|39.09|39.09|39.09|0
1630082580000|2021-08-27 16:43:00|39.07|39.07|39.06|39.06|39.07|39.07|39.06|39.06|0
1630082590000|2021-08-27 16:43:10|39.03|39.03|39.1|39.1|39.1|39.1|39.03|39.03|0
1630082600000|2021-08-27 16:43:20|39.03|39.03|39.03|39.03|39.03|39.03|39.03|39.03|0
1630082610000|2021-08-27 16:43:30|39.06|39.06|39.06|39.06|39.06|39.06|39.06|39.06|0
1630082620000|2021-08-27 16:43:40|39.03|39.03|39.13|39.13|39.13|39.13|39.03|39.03|0
1630082630000|2021-08-27 16:43:50|39.12|39.12|39.11|39.11|39.12|39.12|39.11|39.11|0
1630082640000|2021-08-27 16:44:00|39.13|39.13|39.15|39.15|39.15|39.15|39.13|39.13|0
1630082650000|2021-08-27 16:44:10|39.14|39.14|39.16|39.16|39.16|39.16|39.14|39.14|0
1630082660000|2021-08-27 16:44:20|39.15|39.15|39.15|39.15|39.15|39.15|39.15|39.15|0
1630082670000|2021-08-27 16:44:30|39.17|39.17|39.17|39.17|39.17|39.17|39.17|39.17|0
1630082680000|2021-08-27 16:44:40|39.16|39.16|39.15|39.15|39.16|39.16|39.15|39.15|0
1630082690000|2021-08-27 16:44:50|39.18|39.18|39.17|39.17|39.18|39.18|39.17|39.17|0
1630082700000|2021-08-27 16:45:00|39.19|39.19|39.19|39.19|39.19|39.19|39.19|39.19|0
1630082720000|2021-08-27 16:45:20|39.21|39.21|39.21|39.21|39.21|39.21|39.21|39.21|0
1630082730000|2021-08-27 16:45:30|39.2|39.2|39.19|39.19|39.2|39.2|39.19|39.19|0
1630082740000|2021-08-27 16:45:40|39.18|39.18|39.18|39.18|39.18|39.18|39.18|39.18|0
1630082750000|2021-08-27 16:45:50|39.16|39.16|39.17|39.17|39.17|39.17|39.16|39.16|0
1630082760000|2021-08-27 16:46:00|39.15|39.15|39.15|39.15|39.15|39.15|39.15|39.15|0
1630082770000|2021-08-27 16:46:10|39.14|39.14|39.15|39.15|39.15|39.15|39.14|39.14|0
1630082780000|2021-08-27 16:46:20|39.13|39.13|39.16|39.16|39.16|39.16|39.13|39.13|0
1630082790000|2021-08-27 16:46:30|39.15|39.15|39.14|39.14|39.15|39.15|39.14|39.14|0
1630082800000|2021-08-27 16:46:40|39.13|39.13|39.15|39.15|39.15|39.15|39.13|39.13|0
1630082810000|2021-08-27 16:46:50|39.14|39.14|39.13|39.13|39.14|39.14|39.13|39.13|0
1630082820000|2021-08-27 16:47:00|39.12|39.12|39.1|39.1|39.12|39.12|39.1|39.1|0
1630082830000|2021-08-27 16:47:10|39.13|39.13|39.13|39.13|39.13|39.13|39.13|39.13|0
1630082840000|2021-08-27 16:47:20|39.12|39.12|39.1|39.1|39.12|39.12|39.1|39.1|0
1630082850000|2021-08-27 16:47:30|39.12|39.12|39.12|39.12|39.12|39.12|39.12|39.12|0
1630082860000|2021-08-27 16:47:40|39.11|39.11|39.11|39.11|39.11|39.11|39.11|39.11|0
1630082870000|2021-08-27 16:47:50|39.13|39.13|39.1|39.1|39.13|39.13|39.1|39.1|0
1630082880000|2021-08-27 16:48:00|39.09|39.09|39.08|39.08|39.09|39.09|39.08|39.08|0
1630082890000|2021-08-27 16:48:10|39.03|39.03|39.03|39.03|39.03|39.03|39.03|39.03|0
1630082920000|2021-08-27 16:48:40|39.02|39.02|39.02|39.02|39.02|39.02|39.02|39.02|0
1630082930000|2021-08-27 16:48:50|39.03|39.03|39.03|39.03|39.03|39.03|39.03|39.03|0
1630082950000|2021-08-27 16:49:10|39.05|39.05|39.05|39.05|39.05|39.05|39.05|39.05|0
1630082960000|2021-08-27 16:49:20|39.06|39.06|39.03|39.03|39.06|39.06|39.03|39.03|0
1630082990000|2021-08-27 16:49:50|39.07|39.07|39.07|39.07|39.07|39.07|39.07|39.07|0
1630083000000|2021-08-27 16:50:00|39.09|39.09|39.09|39.09|39.09|39.09|39.09|39.09|0
1630083010000|2021-08-27 16:50:10|39.08|39.08|39.1|39.1|39.1|39.1|39.08|39.08|0
1630083020000|2021-08-27 16:50:20|39.13|39.13|39.13|39.13|39.13|39.13|39.13|39.13|0
1630083030000|2021-08-27 16:50:30|39.15|39.15|39.18|39.18|39.18|39.18|39.15|39.15|0
1630083040000|2021-08-27 16:50:40|39.19|39.19|39.15|39.15|39.19|39.19|39.15|39.15|0
1630083050000|2021-08-27 16:50:50|39.16|39.16|39.15|39.15|39.16|39.16|39.15|39.15|0
1630083060000|2021-08-27 16:51:00|39.18|39.18|39.17|39.17|39.18|39.18|39.17|39.17|0
1630083070000|2021-08-27 16:51:10|39.16|39.16|39.18|39.18|39.18|39.18|39.16|39.16|0
1630083080000|2021-08-27 16:51:20|39.17|39.17|39.17|39.17|39.17|39.17|39.17|39.17|0
1630083090000|2021-08-27 16:51:30|39.18|39.18|39.18|39.18|39.18|39.18|39.18|39.18|0
1630083100000|2021-08-27 16:51:40|39.19|39.19|39.19|39.19|39.19|39.19|39.19|39.19|0
1630083120000|2021-08-27 16:52:00|39.2|39.2|39.2|39.2|39.2|39.2|39.2|39.2|0
1630083130000|2021-08-27 16:52:10|39.21|39.21|39.21|39.21|39.21|39.21|39.21|39.21|0
1630083140000|2021-08-27 16:52:20|39.2|39.2|39.21|39.21|39.21|39.21|39.2|39.2|0
1630083150000|2021-08-27 16:52:30|39.19|39.19|39.26|39.26|39.26|39.26|39.19|39.19|0
1630083160000|2021-08-27 16:52:40|39.24|39.24|39.24|39.24|39.24|39.24|39.24|39.24|0
1630083170000|2021-08-27 16:52:50|39.25|39.25|39.26|39.26|39.26|39.26|39.25|39.25|0
1630083180000|2021-08-27 16:53:00|39.24|39.24|39.24|39.24|39.24|39.24|39.24|39.24|0
1630083190000|2021-08-27 16:53:10|39.26|39.26|39.26|39.26|39.26|39.26|39.26|39.26|0
1630083200000|2021-08-27 16:53:20|39.27|39.27|39.25|39.25|39.27|39.27|39.25|39.25|0
1630083210000|2021-08-27 16:53:30|39.28|39.28|39.27|39.27|39.28|39.28|39.27|39.27|0
1630083220000|2021-08-27 16:53:40|39.28|39.28|39.29|39.29|39.29|39.29|39.28|39.28|0
1630083230000|2021-08-27 16:53:50|39.34|39.34|39.34|39.34|39.34|39.34|39.34|39.34|0
1630083240000|2021-08-27 16:54:00|39.32|39.32|39.29|39.29|39.32|39.32|39.29|39.29|0
1630083250000|2021-08-27 16:54:10|39.3|39.3|39.29|39.29|39.3|39.3|39.29|39.29|0
1630083270000|2021-08-27 16:54:30|39.3|39.3|39.3|39.3|39.3|39.3|39.3|39.3|0
1630083280000|2021-08-27 16:54:40|39.28|39.28|39.28|39.28|39.28|39.28|39.28|39.28|0
1630083290000|2021-08-27 16:54:50|39.27|39.27|39.26|39.26|39.27|39.27|39.26|39.26|0
1630083300000|2021-08-27 16:55:00|39.27|39.27|39.27|39.27|39.27|39.27|39.27|39.27|0
1630083320000|2021-08-27 16:55:20|39.25|39.25|39.25|39.25|39.25|39.25|39.25|39.25|0
1630083340000|2021-08-27 16:55:40|39.2|39.2|39.22|39.22|39.22|39.22|39.2|39.2|0
1630083350000|2021-08-27 16:55:50|39.23|39.23|39.23|39.23|39.23|39.23|39.23|39.23|0
1630083360000|2021-08-27 16:56:00|39.18|39.18|39.22|39.22|39.22|39.22|39.18|39.18|0
1630083370000|2021-08-27 16:56:10|39.21|39.21|39.21|39.21|39.21|39.21|39.21|39.21|0
1630083380000|2021-08-27 16:56:20|39.26|39.26|39.22|39.22|39.26|39.26|39.22|39.22|0
1630083390000|2021-08-27 16:56:30|39.28|39.28|39.28|39.28|39.28|39.28|39.28|39.28|0
1630083400000|2021-08-27 16:56:40|39.27|39.27|39.22|39.22|39.27|39.27|39.22|39.22|0
1630083410000|2021-08-27 16:56:50|39.19|39.19|39.19|39.19|39.19|39.19|39.19|39.19|0
1630083420000|2021-08-27 16:57:00|39.2|39.2|39.16|39.16|39.2|39.2|39.16|39.16|0
1630083430000|2021-08-27 16:57:10|39.17|39.17|39.17|39.17|39.17|39.17|39.17|39.17|0
1630083440000|2021-08-27 16:57:20|39.13|39.13|39.13|39.13|39.13|39.13|39.13|39.13|0
1630083450000|2021-08-27 16:57:30|39.19|39.19|39.19|39.19|39.19|39.19|39.19|39.19|0
1630083460000|2021-08-27 16:57:40|39.2|39.2|39.2|39.2|39.2|39.2|39.2|39.2|0
1630083480000|2021-08-27 16:58:00|39.22|39.22|39.2|39.2|39.22|39.22|39.2|39.2|0
1630083490000|2021-08-27 16:58:10|39.19|39.19|39.22|39.22|39.22|39.22|39.19|39.19|0
1630083500000|2021-08-27 16:58:20|39.16|39.16|39.2|39.2|39.2|39.2|39.16|39.16|0
1630083510000|2021-08-27 16:58:30|39.23|39.23|39.23|39.23|39.23|39.23|39.23|39.23|0
1630083520000|2021-08-27 16:58:40|39.21|39.21|39.21|39.21|39.21|39.21|39.21|39.21|0
1630083530000|2021-08-27 16:58:50|39.23|39.23|39.23|39.23|39.23|39.23|39.23|39.23|0
1630083540000|2021-08-27 16:59:00|39.16|39.16|39.16|39.16|39.16|39.16|39.16|39.16|0
1630083550000|2021-08-27 16:59:10|39.23|39.23|39.23|39.23|39.23|39.23|39.23|39.23|0
1630083560000|2021-08-27 16:59:20|39.16|39.16|39.16|39.16|39.16|39.16|39.16|39.16|0
1630083570000|2021-08-27 16:59:30|39.19|39.19|39.19|39.19|39.19|39.19|39.19|39.19|0
1630083580000|2021-08-27 16:59:40|39.17|39.17|39.15|39.15|39.17|39.17|39.15|39.15|0
1630083590000|2021-08-27 16:59:50|39.12|39.12|39.14|39.14|39.14|39.14|39.12|39.12|0
1630083600000|2021-08-27 17:00:00|39.13|39.13|39.13|39.13|39.13|39.13|39.13|39.13|0
1630083610000|2021-08-27 17:00:10|39.11|39.11|39.12|39.12|39.12|39.12|39.11|39.11|0
1630083620000|2021-08-27 17:00:20|39.07|39.07|39.12|39.12|39.12|39.12|39.07|39.07|0
1630083630000|2021-08-27 17:00:30|39.11|39.11|39.1|39.1|39.11|39.11|39.1|39.1|0
1630083650000|2021-08-27 17:00:50|39.12|39.12|39.12|39.12|39.12|39.12|39.12|39.12|0
1630083660000|2021-08-27 17:01:00|39.13|39.13|39.14|39.14|39.14|39.14|39.13|39.13|0
1630083680000|2021-08-27 17:01:20|39.13|39.13|39.13|39.13|39.13|39.13|39.13|39.13|0
1630083690000|2021-08-27 17:01:30|39.11|39.11|39.11|39.11|39.11|39.11|39.11|39.11|0
1630083700000|2021-08-27 17:01:40|39.09|39.09|39.09|39.09|39.09|39.09|39.09|39.09|0
1630083710000|2021-08-27 17:01:50|39.08|39.08|39.1|39.1|39.1|39.1|39.08|39.08|0
1630083720000|2021-08-27 17:02:00|39.02|39.02|39.02|39.02|39.02|39.02|39.02|39.02|0
1630083730000|2021-08-27 17:02:10|39.01|39.01|39.03|39.03|39.03|39.03|39.01|39.01|0
1630083740000|2021-08-27 17:02:20|39.01|39.01|39.03|39.03|39.03|39.03|39.01|39.01|0
1630083750000|2021-08-27 17:02:30|39.01|39.01|39.01|39.01|39.01|39.01|39.01|39.01|0
1630083760000|2021-08-27 17:02:40|39.03|39.03|39.09|39.09|39.09|39.09|39.03|39.03|0
1630083770000|2021-08-27 17:02:50|39.06|39.06|39.05|39.05|39.06|39.06|39.05|39.05|0
1630083780000|2021-08-27 17:03:00|39.04|39.04|39.08|39.08|39.08|39.08|39.04|39.04|0
1630083800000|2021-08-27 17:03:20|39.07|39.07|39.06|39.06|39.07|39.07|39.06|39.06|0
1630083810000|2021-08-27 17:03:30|39.08|39.08|39.08|39.08|39.08|39.08|39.08|39.08|0
1630083820000|2021-08-27 17:03:40|39.1|39.1|39.08|39.08|39.1|39.1|39.08|39.08|0
1630083830000|2021-08-27 17:03:50|39.07|39.07|39.08|39.08|39.08|39.08|39.07|39.07|0
1630083840000|2021-08-27 17:04:00|39.09|39.09|39.09|39.09|39.09|39.09|39.09|39.09|0
1630083850000|2021-08-27 17:04:10|39.08|39.08|39.07|39.07|39.08|39.08|39.07|39.07|0
1630083860000|2021-08-27 17:04:20|39.08|39.08|39.07|39.07|39.08|39.08|39.07|39.07|0
1630083870000|2021-08-27 17:04:30|39.1|39.1|39.1|39.1|39.1|39.1|39.1|39.1|0
1630083880000|2021-08-27 17:04:40|39.07|39.07|39.07|39.07|39.07|39.07|39.07|39.07|0
1630083890000|2021-08-27 17:04:50|39.09|39.09|39.09|39.09|39.09|39.09|39.09|39.09|0
1630083900000|2021-08-27 17:05:00|39.08|39.08|39.08|39.08|39.08|39.08|39.08|39.08|0
1630083910000|2021-08-27 17:05:10|39.07|39.07|39.07|39.07|39.07|39.07|39.07|39.07|0
1630083920000|2021-08-27 17:05:20|39.04|39.04|39.04|39.04|39.04|39.04|39.04|39.04|0
1630083930000|2021-08-27 17:05:30|39.07|39.07|39.07|39.07|39.07|39.07|39.07|39.07|0
1630083940000|2021-08-27 17:05:40|39.06|39.06|39.06|39.06|39.06|39.06|39.06|39.06|0
1630083960000|2021-08-27 17:06:00|39.07|39.07|39.04|39.04|39.07|39.07|39.04|39.04|0
1630083970000|2021-08-27 17:06:10|39.03|39.03|39.05|39.05|39.05|39.05|39.03|39.03|0
1630083980000|2021-08-27 17:06:20|39.06|39.06|39.07|39.07|39.07|39.07|39.06|39.06|0
1630083990000|2021-08-27 17:06:30|39.04|39.04|39.04|39.04|39.04|39.04|39.04|39.04|0
1630084000000|2021-08-27 17:06:40|39.05|39.05|39.05|39.05|39.05|39.05|39.05|39.05|0
1630084010000|2021-08-27 17:06:50|39.07|39.07|39.07|39.07|39.07|39.07|39.07|39.07|0
1630084020000|2021-08-27 17:07:00|39.06|39.06|39.06|39.06|39.06|39.06|39.06|39.06|0
1630084040000|2021-08-27 17:07:20|39.08|39.08|39.08|39.08|39.08|39.08|39.08|39.08|0
1630084050000|2021-08-27 17:07:30|39.09|39.09|39.08|39.08|39.09|39.09|39.08|39.08|0
1630084060000|2021-08-27 17:07:40|39.09|39.09|39.08|39.08|39.09|39.09|39.08|39.08|0
1630084070000|2021-08-27 17:07:50|39.1|39.1|39.09|39.09|39.1|39.1|39.09|39.09|0
1630084080000|2021-08-27 17:08:00|39.1|39.1|39.15|39.15|39.15|39.15|39.1|39.1|0
1630084090000|2021-08-27 17:08:10|39.17|39.17|39.13|39.13|39.17|39.17|39.13|39.13|0
1630084100000|2021-08-27 17:08:20|39.14|39.14|39.14|39.14|39.14|39.14|39.14|39.14|0
1630084110000|2021-08-27 17:08:30|39.15|39.15|39.16|39.16|39.16|39.16|39.15|39.15|0
1630084120000|2021-08-27 17:08:40|39.17|39.17|39.18|39.18|39.18|39.18|39.17|39.17|0
1630084130000|2021-08-27 17:08:50|39.21|39.21|39.21|39.21|39.21|39.21|39.21|39.21|0
1630084140000|2021-08-27 17:09:00|39.24|39.24|39.24|39.24|39.24|39.24|39.24|39.24|0
1630084150000|2021-08-27 17:09:10|39.21|39.21|39.26|39.26|39.26|39.26|39.21|39.21|0
1630084160000|2021-08-27 17:09:20|39.23|39.23|39.2|39.2|39.23|39.23|39.2|39.2|0
1630084170000|2021-08-27 17:09:30|39.24|39.24|39.24|39.24|39.24|39.24|39.24|39.24|0
1630084180000|2021-08-27 17:09:40|39.23|39.23|39.27|39.27|39.27|39.27|39.23|39.23|0
1630084210000|2021-08-27 17:10:10|39.23|39.23|39.23|39.23|39.23|39.23|39.23|39.23|0
1630084230000|2021-08-27 17:10:30|39.24|39.24|39.25|39.25|39.25|39.25|39.24|39.24|0
1630084240000|2021-08-27 17:10:40|39.23|39.23|39.23|39.23|39.23|39.23|39.23|39.23|0
1630084250000|2021-08-27 17:10:50|39.2|39.2|39.2|39.2|39.2|39.2|39.2|39.2|0
1630084260000|2021-08-27 17:11:00|39.24|39.24|39.24|39.24|39.24|39.24|39.24|39.24|0
1630084270000|2021-08-27 17:11:10|39.23|39.23|39.22|39.22|39.23|39.23|39.22|39.22|0
1630084280000|2021-08-27 17:11:20|39.24|39.24|39.22|39.22|39.24|39.24|39.22|39.22|0
1630084290000|2021-08-27 17:11:30|39.26|39.26|39.23|39.23|39.26|39.26|39.23|39.23|0
1630084300000|2021-08-27 17:11:40|39.2|39.2|39.2|39.2|39.2|39.2|39.2|39.2|0
1630084310000|2021-08-27 17:11:50|39.17|39.17|39.17|39.17|39.17|39.17|39.17|39.17|0
1630084320000|2021-08-27 17:12:00|39.16|39.16|39.16|39.16|39.16|39.16|39.16|39.16|0
1630084330000|2021-08-27 17:12:10|39.11|39.11|39.14|39.14|39.14|39.14|39.11|39.11|0
1630084340000|2021-08-27 17:12:20|39.18|39.18|39.15|39.15|39.18|39.18|39.15|39.15|0
1630084350000|2021-08-27 17:12:30|39.21|39.21|39.18|39.18|39.21|39.21|39.18|39.18|0
1630084360000|2021-08-27 17:12:40|39.24|39.24|39.19|39.19|39.24|39.24|39.19|39.19|0
1630084370000|2021-08-27 17:12:50|39.15|39.15|39.25|39.25|39.25|39.25|39.15|39.15|0
1630084390000|2021-08-27 17:13:10|39.21|39.21|39.21|39.21|39.21|39.21|39.21|39.21|0
1630084400000|2021-08-27 17:13:20|39.26|39.26|39.18|39.18|39.26|39.26|39.18|39.18|0
1630084410000|2021-08-27 17:13:30|39.25|39.25|39.25|39.25|39.25|39.25|39.25|39.25|0
1630084420000|2021-08-27 17:13:40|39.18|39.18|39.18|39.18|39.18|39.18|39.18|39.18|0
1630084430000|2021-08-27 17:13:50|39.21|39.21|39.21|39.21|39.21|39.21|39.21|39.21|0
1630084440000|2021-08-27 17:14:00|39.25|39.25|39.25|39.25|39.25|39.25|39.25|39.25|0
1630084450000|2021-08-27 17:14:10|39.27|39.27|39.29|39.29|39.29|39.29|39.27|39.27|0
1630084460000|2021-08-27 17:14:20|39.3|39.3|39.32|39.32|39.32|39.32|39.3|39.3|0
1630084470000|2021-08-27 17:14:30|39.31|39.31|39.31|39.31|39.31|39.31|39.31|39.31|0
1630084490000|2021-08-27 17:14:50|39.29|39.29|39.32|39.32|39.32|39.32|39.29|39.29|0
1630084500000|2021-08-27 17:15:00|39.28|39.28|39.28|39.28|39.28|39.28|39.28|39.28|0
1630084510000|2021-08-27 17:15:10|39.32|39.32|39.32|39.32|39.32|39.32|39.32|39.32|0
1630084520000|2021-08-27 17:15:20|39.28|39.28|39.31|39.31|39.31|39.31|39.28|39.28|0
1630084530000|2021-08-27 17:15:30|39.32|39.32|39.32|39.32|39.32|39.32|39.32|39.32|0
1630084550000|2021-08-27 17:15:50|39.3|39.3|39.3|39.3|39.3|39.3|39.3|39.3|0
1630084560000|2021-08-27 17:16:00|39.29|39.29|39.27|39.27|39.29|39.29|39.27|39.27|0
1630084580000|2021-08-27 17:16:20|39.29|39.29|39.29|39.29|39.29|39.29|39.29|39.29|0
1630084590000|2021-08-27 17:16:30|39.3|39.3|39.3|39.3|39.3|39.3|39.3|39.3|0
1630084600000|2021-08-27 17:16:40|39.31|39.31|39.3|39.3|39.31|39.31|39.3|39.3|0
1630084610000|2021-08-27 17:16:50|39.31|39.31|39.31|39.31|39.31|39.31|39.31|39.31|0
1630084630000|2021-08-27 17:17:10|39.32|39.32|39.32|39.32|39.32|39.32|39.32|39.32|0
1630084640000|2021-08-27 17:17:20|39.31|39.31|39.34|39.34|39.34|39.34|39.31|39.31|0
1630084650000|2021-08-27 17:17:30|39.3|39.3|39.32|39.32|39.32|39.32|39.3|39.3|0
1630084660000|2021-08-27 17:17:40|39.33|39.33|39.33|39.33|39.33|39.33|39.33|39.33|0
1630084690000|2021-08-27 17:18:10|39.34|39.34|39.34|39.34|39.34|39.34|39.34|39.34|0
1630084710000|2021-08-27 17:18:30|39.36|39.36|39.36|39.36|39.36|39.36|39.36|39.36|0
1630084720000|2021-08-27 17:18:40|39.31|39.31|39.31|39.31|39.31|39.31|39.31|39.31|0
1630084730000|2021-08-27 17:18:50|39.34|39.34|39.37|39.37|39.37|39.37|39.34|39.34|0
1630084740000|2021-08-27 17:19:00|39.39|39.39|39.39|39.39|39.39|39.39|39.39|39.39|0
1630084750000|2021-08-27 17:19:10|39.4|39.4|39.4|39.4|39.4|39.4|39.4|39.4|0
1630084760000|2021-08-27 17:19:20|39.39|39.39|39.4|39.4|39.4|39.4|39.39|39.39|0
1630084770000|2021-08-27 17:19:30|39.38|39.38|39.39|39.39|39.39|39.39|39.38|39.38|0
1630084780000|2021-08-27 17:19:40|39.4|39.4|39.4|39.4|39.4|39.4|39.4|39.4|0
1630084790000|2021-08-27 17:19:50|39.38|39.38|39.38|39.38|39.38|39.38|39.38|39.38|0
1630084800000|2021-08-27 17:20:00|39.4|39.4|39.4|39.4|39.4|39.4|39.4|39.4|0
1630084810000|2021-08-27 17:20:10|39.41|39.41|39.41|39.41|39.41|39.41|39.41|39.41|0
1630084820000|2021-08-27 17:20:20|39.43|39.43|39.44|39.44|39.44|39.44|39.43|39.43|0
1630084830000|2021-08-27 17:20:30|39.42|39.42|39.44|39.44|39.44|39.44|39.42|39.42|0
1630084840000|2021-08-27 17:20:40|39.38|39.38|39.44|39.44|39.44|39.44|39.38|39.38|0
1630084850000|2021-08-27 17:20:50|39.43|39.43|39.39|39.39|39.43|39.43|39.39|39.39|0
1630084860000|2021-08-27 17:21:00|39.44|39.44|39.38|39.38|39.44|39.44|39.38|39.38|0
1630084870000|2021-08-27 17:21:10|39.44|39.44|39.44|39.44|39.44|39.44|39.44|39.44|0
1630084880000|2021-08-27 17:21:20|39.41|39.41|39.41|39.41|39.41|39.41|39.41|39.41|0
1630084890000|2021-08-27 17:21:30|39.43|39.43|39.41|39.41|39.43|39.43|39.41|39.41|0
1630084900000|2021-08-27 17:21:40|39.39|39.39|39.39|39.39|39.39|39.39|39.39|39.39|0
1630084910000|2021-08-27 17:21:50|39.35|39.35|39.35|39.35|39.35|39.35|39.35|39.35|0
1630084920000|2021-08-27 17:22:00|39.34|39.34|39.33|39.33|39.34|39.34|39.33|39.33|0
1630084930000|2021-08-27 17:22:10|39.32|39.32|39.38|39.38|39.38|39.38|39.32|39.32|0
1630084940000|2021-08-27 17:22:20|39.4|39.4|39.39|39.39|39.4|39.4|39.39|39.39|0
1630084950000|2021-08-27 17:22:30|39.41|39.41|39.34|39.34|39.41|39.41|39.34|39.34|0
1630084960000|2021-08-27 17:22:40|39.35|39.35|39.34|39.34|39.35|39.35|39.34|39.34|0
1630084970000|2021-08-27 17:22:50|39.31|39.31|39.31|39.31|39.31|39.31|39.31|39.31|0
1630084980000|2021-08-27 17:23:00|39.33|39.33|39.33|39.33|39.33|39.33|39.33|39.33|0
1630085000000|2021-08-27 17:23:20|39.34|39.34|39.31|39.31|39.34|39.34|39.31|39.31|0
1630085010000|2021-08-27 17:23:30|39.3|39.3|39.31|39.31|39.31|39.31|39.3|39.3|0
1630085020000|2021-08-27 17:23:40|39.33|39.33|39.31|39.31|39.33|39.33|39.31|39.31|0
1630085040000|2021-08-27 17:24:00|39.32|39.32|39.34|39.34|39.34|39.34|39.32|39.32|0
1630085050000|2021-08-27 17:24:10|39.36|39.36|39.36|39.36|39.36|39.36|39.36|39.36|0
1630085060000|2021-08-27 17:24:20|39.34|39.34|39.35|39.35|39.35|39.35|39.34|39.34|0
1630085070000|2021-08-27 17:24:30|39.37|39.37|39.38|39.38|39.38|39.38|39.37|39.37|0
1630085080000|2021-08-27 17:24:40|39.35|39.35|39.35|39.35|39.35|39.35|39.35|39.35|0
1630085090000|2021-08-27 17:24:50|39.38|39.38|39.38|39.38|39.38|39.38|39.38|39.38|0
1630085100000|2021-08-27 17:25:00|39.32|39.32|39.38|39.38|39.38|39.38|39.32|39.32|0
1630085110000|2021-08-27 17:25:10|39.33|39.33|39.39|39.39|39.39|39.39|39.33|39.33|0
1630085120000|2021-08-27 17:25:20|39.4|39.4|39.4|39.4|39.4|39.4|39.4|39.4|0
1630085130000|2021-08-27 17:25:30|39.39|39.39|39.39|39.39|39.39|39.39|39.39|39.39|0
1630085140000|2021-08-27 17:25:40|39.36|39.36|39.36|39.36|39.36|39.36|39.36|39.36|0
1630085150000|2021-08-27 17:25:50|39.4|39.4|39.37|39.37|39.4|39.4|39.37|39.37|0
1630085160000|2021-08-27 17:26:00|39.36|39.36|39.35|39.35|39.36|39.36|39.35|39.35|0
1630085170000|2021-08-27 17:26:10|39.37|39.37|39.37|39.37|39.37|39.37|39.37|39.37|0
1630085180000|2021-08-27 17:26:20|39.39|39.39|39.38|39.38|39.39|39.39|39.38|39.38|0
1630085190000|2021-08-27 17:26:30|39.4|39.4|39.37|39.37|39.4|39.4|39.37|39.37|0
1630085200000|2021-08-27 17:26:40|39.4|39.4|39.4|39.4|39.4|39.4|39.4|39.4|0
1630085210000|2021-08-27 17:26:50|39.37|39.37|39.37|39.37|39.37|39.37|39.37|39.37|0
1630085220000|2021-08-27 17:27:00|39.4|39.4|39.4|39.4|39.4|39.4|39.4|39.4|0
1630085230000|2021-08-27 17:27:10|39.41|39.41|39.41|39.41|39.41|39.41|39.41|39.41|0
1630085240000|2021-08-27 17:27:20|39.39|39.39|39.39|39.39|39.39|39.39|39.39|39.39|0
1630085250000|2021-08-27 17:27:30|39.43|39.43|39.41|39.41|39.43|39.43|39.41|39.41|0
1630085260000|2021-08-27 17:27:40|39.43|39.43|39.44|39.44|39.44|39.44|39.43|39.43|0
1630085270000|2021-08-27 17:27:50|39.42|39.42|39.41|39.41|39.42|39.42|39.41|39.41|0
1630085300000|2021-08-27 17:28:20|39.36|39.36|39.36|39.36|39.36|39.36|39.36|39.36|0
1630085310000|2021-08-27 17:28:30|39.37|39.37|39.37|39.37|39.37|39.37|39.37|39.37|0
1630085330000|2021-08-27 17:28:50|39.38|39.38|39.39|39.39|39.39|39.39|39.38|39.38|0
1630085350000|2021-08-27 17:29:10|39.4|39.4|39.37|39.37|39.4|39.4|39.37|39.37|0
1630085360000|2021-08-27 17:29:20|39.36|39.36|39.36|39.36|39.36|39.36|39.36|39.36|0
1630085370000|2021-08-27 17:29:30|39.32|39.32|39.31|39.31|39.32|39.32|39.31|39.31|0
1630085380000|2021-08-27 17:29:40|39.28|39.28|39.27|39.27|39.28|39.28|39.27|39.27|0
1630085390000|2021-08-27 17:29:50|39.31|39.31|39.26|39.26|39.31|39.31|39.26|39.26|0
1630085400000|2021-08-27 17:30:00|39.28|39.28|39.27|39.27|39.28|39.28|39.27|39.27|0
1630085410000|2021-08-27 17:30:10|39.25|39.25|39.28|39.28|39.28|39.28|39.25|39.25|0
1630085420000|2021-08-27 17:30:20|39.24|39.24|39.18|39.18|39.24|39.24|39.18|39.18|0
1630085430000|2021-08-27 17:30:30|39.2|39.2|39.19|39.19|39.2|39.2|39.19|39.19|0
1630085450000|2021-08-27 17:30:50|39.2|39.2|39.2|39.2|39.2|39.2|39.2|39.2|0
1630085460000|2021-08-27 17:31:00|39.24|39.24|39.24|39.24|39.24|39.24|39.24|39.24|0
1630085470000|2021-08-27 17:31:10|39.2|39.2|39.2|39.2|39.2|39.2|39.2|39.2|0
1630085490000|2021-08-27 17:31:30|39.21|39.21|39.21|39.21|39.21|39.21|39.21|39.21|0
1630085500000|2021-08-27 17:31:40|39.23|39.23|39.23|39.23|39.23|39.23|39.23|39.23|0
1630085510000|2021-08-27 17:31:50|39.21|39.21|39.21|39.21|39.21|39.21|39.21|39.21|0
1630085520000|2021-08-27 17:32:00|39.23|39.23|39.23|39.23|39.23|39.23|39.23|39.23|0
1630085530000|2021-08-27 17:32:10|39.21|39.21|39.22|39.22|39.22|39.22|39.21|39.21|0
1630085540000|2021-08-27 17:32:20|39.19|39.19|39.21|39.21|39.21|39.21|39.19|39.19|0
1630085550000|2021-08-27 17:32:30|39.2|39.2|39.21|39.21|39.21|39.21|39.2|39.2|0
1630085570000|2021-08-27 17:32:50|39.23|39.23|39.28|39.28|39.28|39.28|39.23|39.23|0
1630085580000|2021-08-27 17:33:00|39.26|39.26|39.26|39.26|39.26|39.26|39.26|39.26|0
1630085590000|2021-08-27 17:33:10|39.28|39.28|39.28|39.28|39.28|39.28|39.28|39.28|0
1630085600000|2021-08-27 17:33:20|39.29|39.29|39.29|39.29|39.29|39.29|39.29|39.29|0
1630085610000|2021-08-27 17:33:30|39.27|39.27|39.27|39.27|39.27|39.27|39.27|39.27|0
1630085620000|2021-08-27 17:33:40|39.28|39.28|39.28|39.28|39.28|39.28|39.28|39.28|0
1630085630000|2021-08-27 17:33:50|39.29|39.29|39.29|39.29|39.29|39.29|39.29|39.29|0
1630085640000|2021-08-27 17:34:00|39.28|39.28|39.31|39.31|39.31|39.31|39.28|39.28|0
1630085650000|2021-08-27 17:34:10|39.36|39.36|39.36|39.36|39.36|39.36|39.36|39.36|0
1630085660000|2021-08-27 17:34:20|39.32|39.32|39.29|39.29|39.32|39.32|39.29|39.29|0
1630085680000|2021-08-27 17:34:40|39.32|39.32|39.32|39.32|39.32|39.32|39.32|39.32|0
1630085690000|2021-08-27 17:34:50|39.3|39.3|39.32|39.32|39.32|39.32|39.3|39.3|0
1630085720000|2021-08-27 17:35:20|39.34|39.34|39.34|39.34|39.34|39.34|39.34|39.34|0
1630085730000|2021-08-27 17:35:30|39.35|39.35|39.33|39.33|39.35|39.35|39.33|39.33|0
1630085740000|2021-08-27 17:35:40|39.34|39.34|39.33|39.33|39.34|39.34|39.33|39.33|0
1630085760000|2021-08-27 17:36:00|39.28|39.28|39.29|39.29|39.29|39.29|39.28|39.28|0
1630085770000|2021-08-27 17:36:10|39.27|39.27|39.29|39.29|39.29|39.29|39.27|39.27|0
1630085780000|2021-08-27 17:36:20|39.28|39.28|39.28|39.28|39.28|39.28|39.28|39.28|0
1630085790000|2021-08-27 17:36:30|39.29|39.29|39.29|39.29|39.29|39.29|39.29|39.29|0
1630085800000|2021-08-27 17:36:40|39.27|39.27|39.27|39.27|39.27|39.27|39.27|39.27|0
1630085810000|2021-08-27 17:36:50|39.29|39.29|39.29|39.29|39.29|39.29|39.29|39.29|0
1630085820000|2021-08-27 17:37:00|39.26|39.26|39.26|39.26|39.26|39.26|39.26|39.26|0
1630085840000|2021-08-27 17:37:20|39.24|39.24|39.24|39.24|39.24|39.24|39.24|39.24|0
1630085860000|2021-08-27 17:37:40|39.21|39.21|39.21|39.21|39.21|39.21|39.21|39.21|0
1630085870000|2021-08-27 17:37:50|39.22|39.22|39.21|39.21|39.22|39.22|39.21|39.21|0
1630085890000|2021-08-27 17:38:10|39.19|39.19|39.18|39.18|39.19|39.19|39.18|39.18|0
1630085900000|2021-08-27 17:38:20|39.16|39.16|39.16|39.16|39.16|39.16|39.16|39.16|0
1630085910000|2021-08-27 17:38:30|39.13|39.13|39.16|39.16|39.16|39.16|39.13|39.13|0
1630085920000|2021-08-27 17:38:40|39.12|39.12|39.11|39.11|39.12|39.12|39.11|39.11|0
1630085930000|2021-08-27 17:38:50|39.13|39.13|39.11|39.11|39.13|39.13|39.11|39.11|0
1630085940000|2021-08-27 17:39:00|39.12|39.12|39.11|39.11|39.12|39.12|39.11|39.11|0
1630085950000|2021-08-27 17:39:10|39.13|39.13|39.11|39.11|39.13|39.13|39.11|39.11|0
1630085960000|2021-08-27 17:39:20|39.13|39.13|39.14|39.14|39.14|39.14|39.13|39.13|0
1630085970000|2021-08-27 17:39:30|39.15|39.15|39.15|39.15|39.15|39.15|39.15|39.15|0
1630085990000|2021-08-27 17:39:50|39.14|39.14|39.15|39.15|39.15|39.15|39.14|39.14|0
1630086000000|2021-08-27 17:40:00|39.19|39.19|39.2|39.2|39.2|39.2|39.19|39.19|0
1630086010000|2021-08-27 17:40:10|39.21|39.21|39.21|39.21|39.21|39.21|39.21|39.21|0
1630086020000|2021-08-27 17:40:20|39.2|39.2|39.2|39.2|39.2|39.2|39.2|39.2|0
1630086030000|2021-08-27 17:40:30|39.19|39.19|39.19|39.19|39.19|39.19|39.19|39.19|0
1630086040000|2021-08-27 17:40:40|39.21|39.21|39.2|39.2|39.21|39.21|39.2|39.2|0
1630086050000|2021-08-27 17:40:50|39.19|39.19|39.19|39.19|39.19|39.19|39.19|39.19|0
1630086060000|2021-08-27 17:41:00|39.21|39.21|39.21|39.21|39.21|39.21|39.21|39.21|0
1630086080000|2021-08-27 17:41:20|39.24|39.24|39.21|39.21|39.24|39.24|39.21|39.21|0
1630086090000|2021-08-27 17:41:30|39.19|39.19|39.19|39.19|39.19|39.19|39.19|39.19|0
1630086110000|2021-08-27 17:41:50|39.21|39.21|39.21|39.21|39.21|39.21|39.21|39.21|0
1630086120000|2021-08-27 17:42:00|39.2|39.2|39.2|39.2|39.2|39.2|39.2|39.2|0
1630086140000|2021-08-27 17:42:20|39.21|39.21|39.21|39.21|39.21|39.21|39.21|39.21|0
1630086170000|2021-08-27 17:42:50|39.22|39.22|39.21|39.21|39.22|39.22|39.21|39.21|0
1630086180000|2021-08-27 17:43:00|39.23|39.23|39.24|39.24|39.24|39.24|39.23|39.23|0
1630086190000|2021-08-27 17:43:10|39.25|39.25|39.25|39.25|39.25|39.25|39.25|39.25|0
1630086200000|2021-08-27 17:43:20|39.28|39.28|39.31|39.31|39.31|39.31|39.28|39.28|0
1630086210000|2021-08-27 17:43:30|39.27|39.27|39.27|39.27|39.27|39.27|39.27|39.27|0
1630086220000|2021-08-27 17:43:40|39.28|39.28|39.28|39.28|39.28|39.28|39.28|39.28|0
1630086230000|2021-08-27 17:43:50|39.24|39.24|39.24|39.24|39.24|39.24|39.24|39.24|0
1630086240000|2021-08-27 17:44:00|39.28|39.28|39.29|39.29|39.29|39.29|39.28|39.28|0
1630086250000|2021-08-27 17:44:10|39.31|39.31|39.31|39.31|39.31|39.31|39.31|39.31|0
1630086260000|2021-08-27 17:44:20|39.34|39.34|39.34|39.34|39.34|39.34|39.34|39.34|0
1630086270000|2021-08-27 17:44:30|39.35|39.35|39.34|39.34|39.35|39.35|39.34|39.34|0
1630086280000|2021-08-27 17:44:40|39.35|39.35|39.35|39.35|39.35|39.35|39.35|39.35|0
1630086290000|2021-08-27 17:44:50|39.36|39.36|39.37|39.37|39.37|39.37|39.36|39.36|0
1630086300000|2021-08-27 17:45:00|39.33|39.33|39.36|39.36|39.36|39.36|39.33|39.33|0
1630086330000|2021-08-27 17:45:30|39.38|39.38|39.35|39.35|39.38|39.38|39.35|39.35|0
1630086340000|2021-08-27 17:45:40|39.36|39.36|39.35|39.35|39.36|39.36|39.35|39.35|0
1630086350000|2021-08-27 17:45:50|39.36|39.36|39.36|39.36|39.36|39.36|39.36|39.36|0
1630086360000|2021-08-27 17:46:00|39.37|39.37|39.37|39.37|39.37|39.37|39.37|39.37|0
1630086370000|2021-08-27 17:46:10|39.35|39.35|39.35|39.35|39.35|39.35|39.35|39.35|0
1630086380000|2021-08-27 17:46:20|39.36|39.36|39.35|39.35|39.36|39.36|39.35|39.35|0
1630086390000|2021-08-27 17:46:30|39.36|39.36|39.36|39.36|39.36|39.36|39.36|39.36|0
1630086400000|2021-08-27 17:46:40|39.35|39.35|39.33|39.33|39.35|39.35|39.33|39.33|0
1630086410000|2021-08-27 17:46:50|39.35|39.35|39.35|39.35|39.35|39.35|39.35|39.35|0
1630086420000|2021-08-27 17:47:00|39.33|39.33|39.33|39.33|39.33|39.33|39.33|39.33|0
1630086430000|2021-08-27 17:47:10|39.35|39.35|39.32|39.32|39.35|39.35|39.32|39.32|0
1630086450000|2021-08-27 17:47:30|39.33|39.33|39.35|39.35|39.35|39.35|39.33|39.33|0
1630086460000|2021-08-27 17:47:40|39.34|39.34|39.34|39.34|39.34|39.34|39.34|39.34|0
1630086470000|2021-08-27 17:47:50|39.35|39.35|39.32|39.32|39.35|39.35|39.32|39.32|0
1630086480000|2021-08-27 17:48:00|39.34|39.34|39.28|39.28|39.34|39.34|39.28|39.28|0
1630086500000|2021-08-27 17:48:20|39.29|39.29|39.29|39.29|39.29|39.29|39.29|39.29|0
1630086510000|2021-08-27 17:48:30|39.28|39.28|39.3|39.3|39.3|39.3|39.28|39.28|0
1630086520000|2021-08-27 17:48:40|39.28|39.28|39.28|39.28|39.28|39.28|39.28|39.28|0
1630086540000|2021-08-27 17:49:00|39.27|39.27|39.29|39.29|39.29|39.29|39.27|39.27|0
1630086550000|2021-08-27 17:49:10|39.25|39.25|39.25|39.25|39.25|39.25|39.25|39.25|0
1630086560000|2021-08-27 17:49:20|39.29|39.29|39.29|39.29|39.29|39.29|39.29|39.29|0
1630086570000|2021-08-27 17:49:30|39.26|39.26|39.26|39.26|39.26|39.26|39.26|39.26|0
1630086590000|2021-08-27 17:49:50|39.27|39.27|39.26|39.26|39.27|39.27|39.26|39.26|0
1630086600000|2021-08-27 17:50:00|39.27|39.27|39.27|39.27|39.27|39.27|39.27|39.27|0
1630086630000|2021-08-27 17:50:30|39.28|39.28|39.27|39.27|39.28|39.28|39.27|39.27|0
1630086640000|2021-08-27 17:50:40|39.29|39.29|39.31|39.31|39.31|39.31|39.29|39.29|0
1630086650000|2021-08-27 17:50:50|39.28|39.28|39.31|39.31|39.31|39.31|39.28|39.28|0
1630086720000|2021-08-27 17:52:00|39.3|39.3|39.33|39.33|39.33|39.33|39.3|39.3|0
1630086730000|2021-08-27 17:52:10|39.34|39.34|39.29|39.29|39.34|39.34|39.29|39.29|0
1630086750000|2021-08-27 17:52:30|39.31|39.31|39.33|39.33|39.33|39.33|39.31|39.31|0
1630086770000|2021-08-27 17:52:50|39.36|39.36|39.36|39.36|39.36|39.36|39.36|39.36|0
1630086790000|2021-08-27 17:53:10|39.33|39.33|39.33|39.33|39.33|39.33|39.33|39.33|0
1630086820000|2021-08-27 17:53:40|39.32|39.32|39.32|39.32|39.32|39.32|39.32|39.32|0
1630086830000|2021-08-27 17:53:50|39.29|39.29|39.29|39.29|39.29|39.29|39.29|39.29|0
1630086860000|2021-08-27 17:54:20|39.32|39.32|39.29|39.29|39.32|39.32|39.29|39.29|0
1630086870000|2021-08-27 17:54:30|39.35|39.35|39.35|39.35|39.35|39.35|39.35|39.35|0
1630086880000|2021-08-27 17:54:40|39.37|39.37|39.28|39.28|39.37|39.37|39.28|39.28|0
1630086890000|2021-08-27 17:54:50|39.34|39.34|39.34|39.34|39.34|39.34|39.34|39.34|0
1630086900000|2021-08-27 17:55:00|39.29|39.29|39.29|39.29|39.29|39.29|39.29|39.29|0
1630086910000|2021-08-27 17:55:10|39.35|39.35|39.35|39.35|39.35|39.35|39.35|39.35|0
1630086940000|2021-08-27 17:55:40|39.32|39.32|39.32|39.32|39.32|39.32|39.32|39.32|0
1630086950000|2021-08-27 17:55:50|39.36|39.36|39.33|39.33|39.36|39.36|39.33|39.33|0
1630086960000|2021-08-27 17:56:00|39.36|39.36|39.36|39.36|39.36|39.36|39.36|39.36|0
1630086970000|2021-08-27 17:56:10|39.33|39.33|39.3|39.3|39.33|39.33|39.3|39.3|0
1630086980000|2021-08-27 17:56:20|39.33|39.33|39.36|39.36|39.36|39.36|39.33|39.33|0
1630087000000|2021-08-27 17:56:40|39.34|39.34|39.34|39.34|39.34|39.34|39.34|39.34|0
1630087010000|2021-08-27 17:56:50|39.37|39.37|39.37|39.37|39.37|39.37|39.37|39.37|0
1630087020000|2021-08-27 17:57:00|39.34|39.34|39.34|39.34|39.34|39.34|39.34|39.34|0
1630087040000|2021-08-27 17:57:20|39.36|39.36|39.36|39.36|39.36|39.36|39.36|39.36|0
1630087050000|2021-08-27 17:57:30|39.33|39.33|39.35|39.35|39.35|39.35|39.33|39.33|0
1630087060000|2021-08-27 17:57:40|39.33|39.33|39.33|39.33|39.33|39.33|39.33|39.33|0
1630087080000|2021-08-27 17:58:00|39.36|39.36|39.38|39.38|39.38|39.38|39.36|39.36|0
1630087100000|2021-08-27 17:58:20|39.36|39.36|39.36|39.36|39.36|39.36|39.36|39.36|0
1630087110000|2021-08-27 17:58:30|39.39|39.39|39.39|39.39|39.39|39.39|39.39|39.39|0
1630087120000|2021-08-27 17:58:40|39.36|39.36|39.36|39.36|39.36|39.36|39.36|39.36|0
1630087130000|2021-08-27 17:58:50|39.39|39.39|39.37|39.37|39.39|39.39|39.37|39.37|0
1630087140000|2021-08-27 17:59:00|39.39|39.39|39.37|39.37|39.39|39.39|39.37|39.37|0
1630087160000|2021-08-27 17:59:20|39.38|39.38|39.38|39.38|39.38|39.38|39.38|39.38|0
1630087170000|2021-08-27 17:59:30|39.39|39.39|39.39|39.39|39.39|39.39|39.39|39.39|0
1630087180000|2021-08-27 17:59:40|39.35|39.35|39.36|39.36|39.36|39.36|39.35|39.35|0
1630087190000|2021-08-27 17:59:50|39.37|39.37|39.37|39.37|39.37|39.37|39.37|39.37|0
1630087200000|2021-08-27 18:00:00|39.35|39.35|39.37|39.37|39.37|39.37|39.35|39.35|0
1630087210000|2021-08-27 18:00:10|39.36|39.36|39.36|39.36|39.36|39.36|39.36|39.36|0
1630087230000|2021-08-27 18:00:30|39.35|39.35|39.35|39.35|39.35|39.35|39.35|39.35|0
1630087240000|2021-08-27 18:00:40|39.38|39.38|39.33|39.33|39.38|39.38|39.33|39.33|0
1630087260000|2021-08-27 18:01:00|39.35|39.35|39.35|39.35|39.35|39.35|39.35|39.35|0
1630087270000|2021-08-27 18:01:10|39.36|39.36|39.38|39.38|39.38|39.38|39.36|39.36|0
1630087280000|2021-08-27 18:01:20|39.35|39.35|39.35|39.35|39.35|39.35|39.35|39.35|0
1630087300000|2021-08-27 18:01:40|39.39|39.39|39.39|39.39|39.39|39.39|39.39|39.39|0
1630087310000|2021-08-27 18:01:50|39.41|39.41|39.39|39.39|39.41|39.41|39.39|39.39|0
1630087340000|2021-08-27 18:02:20|39.36|39.36|39.36|39.36|39.36|39.36|39.36|39.36|0
1630087350000|2021-08-27 18:02:30|39.35|39.35|39.35|39.35|39.35|39.35|39.35|39.35|0
1630087370000|2021-08-27 18:02:50|39.39|39.39|39.39|39.39|39.39|39.39|39.39|39.39|0
1630087380000|2021-08-27 18:03:00|39.38|39.38|39.35|39.35|39.38|39.38|39.35|39.35|0
1630087390000|2021-08-27 18:03:10|39.38|39.38|39.36|39.36|39.38|39.38|39.36|39.36|0
1630087400000|2021-08-27 18:03:20|39.37|39.37|39.37|39.37|39.37|39.37|39.37|39.37|0
1630087410000|2021-08-27 18:03:30|39.34|39.34|39.36|39.36|39.36|39.36|39.34|39.34|0
1630087430000|2021-08-27 18:03:50|39.34|39.34|39.34|39.34|39.34|39.34|39.34|39.34|0
1630087440000|2021-08-27 18:04:00|39.36|39.36|39.37|39.37|39.37|39.37|39.36|39.36|0
1630087450000|2021-08-27 18:04:10|39.41|39.41|39.4|39.4|39.41|39.41|39.4|39.4|0
1630087460000|2021-08-27 18:04:20|39.37|39.37|39.37|39.37|39.37|39.37|39.37|39.37|0
1630087470000|2021-08-27 18:04:30|39.36|39.36|39.36|39.36|39.36|39.36|39.36|39.36|0
1630087480000|2021-08-27 18:04:40|39.4|39.4|39.37|39.37|39.4|39.4|39.37|39.37|0
1630087490000|2021-08-27 18:04:50|39.36|39.36|39.36|39.36|39.36|39.36|39.36|39.36|0
1630087510000|2021-08-27 18:05:10|39.35|39.35|39.35|39.35|39.35|39.35|39.35|39.35|0
1630087520000|2021-08-27 18:05:20|39.39|39.39|39.42|39.42|39.42|39.42|39.39|39.39|0
1630087530000|2021-08-27 18:05:30|39.39|39.39|39.39|39.39|39.39|39.39|39.39|39.39|0
1630087540000|2021-08-27 18:05:40|39.38|39.38|39.38|39.38|39.38|39.38|39.38|39.38|0
1630087550000|2021-08-27 18:05:50|39.34|39.34|39.29|39.29|39.34|39.34|39.29|39.29|0
1630087560000|2021-08-27 18:06:00|39.32|39.32|39.32|39.32|39.32|39.32|39.32|39.32|0
1630087570000|2021-08-27 18:06:10|39.3|39.3|39.3|39.3|39.3|39.3|39.3|39.3|0
1630087580000|2021-08-27 18:06:20|39.32|39.32|39.35|39.35|39.35|39.35|39.32|39.32|0
1630087590000|2021-08-27 18:06:30|39.32|39.32|39.32|39.32|39.32|39.32|39.32|39.32|0
1630087600000|2021-08-27 18:06:40|39.31|39.31|39.31|39.31|39.31|39.31|39.31|39.31|0
1630087620000|2021-08-27 18:07:00|39.32|39.32|39.32|39.32|39.32|39.32|39.32|39.32|0
1630087640000|2021-08-27 18:07:20|39.35|39.35|39.35|39.35|39.35|39.35|39.35|39.35|0
1630087650000|2021-08-27 18:07:30|39.29|39.29|39.29|39.29|39.29|39.29|39.29|39.29|0
1630087660000|2021-08-27 18:07:40|39.37|39.37|39.39|39.39|39.39|39.39|39.37|39.37|0
1630087670000|2021-08-27 18:07:50|39.37|39.37|39.37|39.37|39.37|39.37|39.37|39.37|0
1630087680000|2021-08-27 18:08:00|39.39|39.39|39.41|39.41|39.41|39.41|39.39|39.39|0
1630087710000|2021-08-27 18:08:30|39.39|39.39|39.4|39.4|39.4|39.4|39.39|39.39|0
1630087720000|2021-08-27 18:08:40|39.38|39.38|39.37|39.37|39.38|39.38|39.37|39.37|0
1630087730000|2021-08-27 18:08:50|39.3|39.3|39.32|39.32|39.32|39.32|39.3|39.3|0
1630087760000|2021-08-27 18:09:20|39.34|39.34|39.36|39.36|39.36|39.36|39.34|39.34|0
1630087770000|2021-08-27 18:09:30|39.39|39.39|39.42|39.42|39.42|39.42|39.39|39.39|0
1630087780000|2021-08-27 18:09:40|39.37|39.37|39.37|39.37|39.37|39.37|39.37|39.37|0
1630087810000|2021-08-27 18:10:10|39.41|39.41|39.41|39.41|39.41|39.41|39.41|39.41|0
1630087820000|2021-08-27 18:10:20|39.37|39.37|39.37|39.37|39.37|39.37|39.37|39.37|0
1630087830000|2021-08-27 18:10:30|39.4|39.4|39.4|39.4|39.4|39.4|39.4|39.4|0
1630087850000|2021-08-27 18:10:50|39.36|39.36|39.39|39.39|39.39|39.39|39.36|39.36|0
1630087860000|2021-08-27 18:11:00|39.38|39.38|39.36|39.36|39.38|39.38|39.36|39.36|0
1630087890000|2021-08-27 18:11:30|39.3|39.3|39.3|39.3|39.3|39.3|39.3|39.3|0
1630087900000|2021-08-27 18:11:40|39.24|39.24|39.24|39.24|39.24|39.24|39.24|39.24|0
1630087910000|2021-08-27 18:11:50|39.13|39.13|39.13|39.13|39.13|39.13|39.13|39.13|0
1630087920000|2021-08-27 18:12:00|39.16|39.16|39.16|39.16|39.16|39.16|39.16|39.16|0
1630087930000|2021-08-27 18:12:10|39.12|39.12|39.13|39.13|39.13|39.13|39.12|39.12|0
1630087940000|2021-08-27 18:12:20|39.16|39.16|39.13|39.13|39.16|39.16|39.13|39.13|0
1630087950000|2021-08-27 18:12:30|39.12|39.12|39.16|39.16|39.16|39.16|39.12|39.12|0
1630087960000|2021-08-27 18:12:40|39.1|39.1|39.05|39.05|39.1|39.1|39.05|39.05|0
1630087970000|2021-08-27 18:12:50|39.06|39.06|39.05|39.05|39.06|39.06|39.05|39.05|0
1630087980000|2021-08-27 18:13:00|39.12|39.12|39.12|39.12|39.12|39.12|39.12|39.12|0
1630087990000|2021-08-27 18:13:10|39.14|39.14|39.14|39.14|39.14|39.14|39.14|39.14|0
1630088000000|2021-08-27 18:13:20|39.15|39.15|39.12|39.12|39.15|39.15|39.12|39.12|0
1630088020000|2021-08-27 18:13:40|39.18|39.18|39.13|39.13|39.18|39.18|39.13|39.13|0
1630088040000|2021-08-27 18:14:00|39.18|39.18|39.17|39.17|39.18|39.18|39.17|39.17|0
1630088050000|2021-08-27 18:14:10|39.19|39.19|39.17|39.17|39.19|39.19|39.17|39.17|0
1630088060000|2021-08-27 18:14:20|39.25|39.25|39.24|39.24|39.25|39.25|39.24|39.24|0
1630088070000|2021-08-27 18:14:30|39.23|39.23|39.23|39.23|39.23|39.23|39.23|39.23|0
1630088080000|2021-08-27 18:14:40|39.24|39.24|39.23|39.23|39.24|39.24|39.23|39.23|0
1630088090000|2021-08-27 18:14:50|39.19|39.19|39.19|39.19|39.19|39.19|39.19|39.19|0
1630088100000|2021-08-27 18:15:00|39.24|39.24|39.24|39.24|39.24|39.24|39.24|39.24|0
1630088120000|2021-08-27 18:15:20|39.23|39.23|39.23|39.23|39.23|39.23|39.23|39.23|0
1630088130000|2021-08-27 18:15:30|39.24|39.24|39.24|39.24|39.24|39.24|39.24|39.24|0
1630088140000|2021-08-27 18:15:40|39.23|39.23|39.23|39.23|39.23|39.23|39.23|39.23|0
1630088150000|2021-08-27 18:15:50|39.22|39.22|39.26|39.26|39.26|39.26|39.22|39.22|0
1630088160000|2021-08-27 18:16:00|39.27|39.27|39.24|39.24|39.27|39.27|39.24|39.24|0
1630088190000|2021-08-27 18:16:30|39.25|39.25|39.25|39.25|39.25|39.25|39.25|39.25|0
1630088200000|2021-08-27 18:16:40|39.23|39.23|39.23|39.23|39.23|39.23|39.23|39.23|0
1630088210000|2021-08-27 18:16:50|39.22|39.22|39.22|39.22|39.22|39.22|39.22|39.22|0
1630088220000|2021-08-27 18:17:00|39.25|39.25|39.25|39.25|39.25|39.25|39.25|39.25|0
1630088230000|2021-08-27 18:17:10|39.26|39.26|39.26|39.26|39.26|39.26|39.26|39.26|0
1630088240000|2021-08-27 18:17:20|39.28|39.28|39.26|39.26|39.28|39.28|39.26|39.26|0
1630088250000|2021-08-27 18:17:30|39.27|39.27|39.27|39.27|39.27|39.27|39.27|39.27|0
1630088260000|2021-08-27 18:17:40|39.28|39.28|39.24|39.24|39.28|39.28|39.24|39.24|0
1630088280000|2021-08-27 18:18:00|39.21|39.21|39.21|39.21|39.21|39.21|39.21|39.21|0
1630088290000|2021-08-27 18:18:10|39.24|39.24|39.25|39.25|39.25|39.25|39.24|39.24|0
1630088300000|2021-08-27 18:18:20|39.24|39.24|39.24|39.24|39.24|39.24|39.24|39.24|0
1630088310000|2021-08-27 18:18:30|39.27|39.27|39.24|39.24|39.27|39.27|39.24|39.24|0
1630088320000|2021-08-27 18:18:40|39.21|39.21|39.26|39.26|39.26|39.26|39.21|39.21|0
1630088330000|2021-08-27 18:18:50|39.23|39.23|39.23|39.23|39.23|39.23|39.23|39.23|0
1630088340000|2021-08-27 18:19:00|39.26|39.26|39.23|39.23|39.26|39.26|39.23|39.23|0
1630088360000|2021-08-27 18:19:20|39.19|39.19|39.19|39.19|39.19|39.19|39.19|39.19|0
1630088380000|2021-08-27 18:19:40|39.23|39.23|39.19|39.19|39.23|39.23|39.19|39.19|0
1630088390000|2021-08-27 18:19:50|39.23|39.23|39.23|39.23|39.23|39.23|39.23|39.23|0
1630088410000|2021-08-27 18:20:10|39.26|39.26|39.24|39.24|39.26|39.26|39.24|39.24|0
1630088420000|2021-08-27 18:20:20|39.27|39.27|39.27|39.27|39.27|39.27|39.27|39.27|0
1630088430000|2021-08-27 18:20:30|39.22|39.22|39.22|39.22|39.22|39.22|39.22|39.22|0
1630088440000|2021-08-27 18:20:40|39.23|39.23|39.19|39.19|39.23|39.23|39.19|39.19|0
1630088450000|2021-08-27 18:20:50|39.22|39.22|39.22|39.22|39.22|39.22|39.22|39.22|0
1630088460000|2021-08-27 18:21:00|39.27|39.27|39.23|39.23|39.27|39.27|39.23|39.23|0
1630088470000|2021-08-27 18:21:10|39.22|39.22|39.21|39.21|39.22|39.22|39.21|39.21|0
1630088480000|2021-08-27 18:21:20|39.23|39.23|39.23|39.23|39.23|39.23|39.23|39.23|0
1630088490000|2021-08-27 18:21:30|39.24|39.24|39.23|39.23|39.24|39.24|39.23|39.23|0
1630088510000|2021-08-27 18:21:50|39.24|39.24|39.24|39.24|39.24|39.24|39.24|39.24|0
1630088520000|2021-08-27 18:22:00|39.27|39.27|39.27|39.27|39.27|39.27|39.27|39.27|0
1630088530000|2021-08-27 18:22:10|39.2|39.2|39.27|39.27|39.27|39.27|39.2|39.2|0
1630088540000|2021-08-27 18:22:20|39.23|39.23|39.23|39.23|39.23|39.23|39.23|39.23|0
1630088550000|2021-08-27 18:22:30|39.25|39.25|39.25|39.25|39.25|39.25|39.25|39.25|0
1630088560000|2021-08-27 18:22:40|39.28|39.28|39.24|39.24|39.28|39.28|39.24|39.24|0
1630088570000|2021-08-27 18:22:50|39.21|39.21|39.21|39.21|39.21|39.21|39.21|39.21|0
1630088580000|2021-08-27 18:23:00|39.27|39.27|39.24|39.24|39.27|39.27|39.24|39.24|0
1630088590000|2021-08-27 18:23:10|39.21|39.21|39.24|39.24|39.24|39.24|39.21|39.21|0
1630088600000|2021-08-27 18:23:20|39.27|39.27|39.27|39.27|39.27|39.27|39.27|39.27|0
1630088610000|2021-08-27 18:23:30|39.25|39.25|39.25|39.25|39.25|39.25|39.25|39.25|0
1630088620000|2021-08-27 18:23:40|39.24|39.24|39.27|39.27|39.27|39.27|39.24|39.24|0
1630088630000|2021-08-27 18:23:50|39.26|39.26|39.26|39.26|39.26|39.26|39.26|39.26|0
1630088640000|2021-08-27 18:24:00|39.28|39.28|39.28|39.28|39.28|39.28|39.28|39.28|0
1630088650000|2021-08-27 18:24:10|39.26|39.26|39.26|39.26|39.26|39.26|39.26|39.26|0
1630088660000|2021-08-27 18:24:20|39.27|39.27|39.27|39.27|39.27|39.27|39.27|39.27|0
1630088670000|2021-08-27 18:24:30|39.24|39.24|39.24|39.24|39.24|39.24|39.24|39.24|0
1630088680000|2021-08-27 18:24:40|39.28|39.28|39.26|39.26|39.28|39.28|39.26|39.26|0
1630088690000|2021-08-27 18:24:50|39.28|39.28|39.28|39.28|39.28|39.28|39.28|39.28|0
1630088700000|2021-08-27 18:25:00|39.24|39.24|39.24|39.24|39.24|39.24|39.24|39.24|0
1630088710000|2021-08-27 18:25:10|39.25|39.25|39.26|39.26|39.26|39.26|39.25|39.25|0
1630088720000|2021-08-27 18:25:20|39.24|39.24|39.24|39.24|39.24|39.24|39.24|39.24|0
1630088740000|2021-08-27 18:25:40|39.26|39.26|39.24|39.24|39.26|39.26|39.24|39.24|0
1630088750000|2021-08-27 18:25:50|39.23|39.23|39.24|39.24|39.24|39.24|39.23|39.23|0
1630088760000|2021-08-27 18:26:00|39.25|39.25|39.25|39.25|39.25|39.25|39.25|39.25|0
1630088780000|2021-08-27 18:26:20|39.26|39.26|39.27|39.27|39.27|39.27|39.26|39.26|0
1630088790000|2021-08-27 18:26:30|39.25|39.25|39.28|39.28|39.28|39.28|39.25|39.25|0
1630088800000|2021-08-27 18:26:40|39.29|39.29|39.3|39.3|39.3|39.3|39.29|39.29|0
1630088810000|2021-08-27 18:26:50|39.31|39.31|39.29|39.29|39.31|39.31|39.29|39.29|0
1630088840000|2021-08-27 18:27:20|39.28|39.28|39.31|39.31|39.31|39.31|39.28|39.28|0
1630088850000|2021-08-27 18:27:30|39.28|39.28|39.29|39.29|39.29|39.29|39.28|39.28|0
1630088860000|2021-08-27 18:27:40|39.28|39.28|39.3|39.3|39.3|39.3|39.28|39.28|0
1630088870000|2021-08-27 18:27:50|39.31|39.31|39.31|39.31|39.31|39.31|39.31|39.31|0
1630088890000|2021-08-27 18:28:10|39.3|39.3|39.31|39.31|39.31|39.31|39.3|39.3|0
1630088900000|2021-08-27 18:28:20|39.3|39.3|39.29|39.29|39.3|39.3|39.29|39.29|0
1630088910000|2021-08-27 18:28:30|39.28|39.28|39.28|39.28|39.28|39.28|39.28|39.28|0
1630088920000|2021-08-27 18:28:40|39.26|39.26|39.27|39.27|39.27|39.27|39.26|39.26|0
1630088930000|2021-08-27 18:28:50|39.26|39.26|39.28|39.28|39.28|39.28|39.26|39.26|0
1630088940000|2021-08-27 18:29:00|39.22|39.22|39.22|39.22|39.22|39.22|39.22|39.22|0
1630088950000|2021-08-27 18:29:10|39.25|39.25|39.25|39.25|39.25|39.25|39.25|39.25|0
1630088960000|2021-08-27 18:29:20|39.27|39.27|39.26|39.26|39.27|39.27|39.26|39.26|0
1630088980000|2021-08-27 18:29:40|39.27|39.27|39.28|39.28|39.28|39.28|39.27|39.27|0
1630088990000|2021-08-27 18:29:50|39.23|39.23|39.28|39.28|39.28|39.28|39.23|39.23|0
1630089000000|2021-08-27 18:30:00|39.23|39.23|39.23|39.23|39.23|39.23|39.23|39.23|0
1630089010000|2021-08-27 18:30:10|39.28|39.28|39.28|39.28|39.28|39.28|39.28|39.28|0
1630089020000|2021-08-27 18:30:20|39.24|39.24|39.24|39.24|39.24|39.24|39.24|39.24|0
1630089030000|2021-08-27 18:30:30|39.29|39.29|39.29|39.29|39.29|39.29|39.29|39.29|0
1630089040000|2021-08-27 18:30:40|39.28|39.28|39.28|39.28|39.28|39.28|39.28|39.28|0
1630089050000|2021-08-27 18:30:50|39.3|39.3|39.3|39.3|39.3|39.3|39.3|39.3|0
1630089060000|2021-08-27 18:31:00|39.32|39.32|39.32|39.32|39.32|39.32|39.32|39.32|0
1630089070000|2021-08-27 18:31:10|39.29|39.29|39.29|39.29|39.29|39.29|39.29|39.29|0
1630089080000|2021-08-27 18:31:20|39.3|39.3|39.28|39.28|39.3|39.3|39.28|39.28|0
1630089090000|2021-08-27 18:31:30|39.32|39.32|39.38|39.38|39.38|39.38|39.32|39.32|0
1630089100000|2021-08-27 18:31:40|39.37|39.37|39.27|39.27|39.37|39.37|39.27|39.27|0
1630089110000|2021-08-27 18:31:50|39.28|39.28|39.28|39.28|39.28|39.28|39.28|39.28|0
1630089120000|2021-08-27 18:32:00|39.34|39.34|39.34|39.34|39.34|39.34|39.34|39.34|0
1630089130000|2021-08-27 18:32:10|39.31|39.31|39.31|39.31|39.31|39.31|39.31|39.31|0
1630089140000|2021-08-27 18:32:20|39.29|39.29|39.3|39.3|39.3|39.3|39.29|39.29|0
1630089170000|2021-08-27 18:32:50|39.29|39.29|39.29|39.29|39.29|39.29|39.29|39.29|0
1630089180000|2021-08-27 18:33:00|39.3|39.3|39.29|39.29|39.3|39.3|39.29|39.29|0
1630089190000|2021-08-27 18:33:10|39.27|39.27|39.27|39.27|39.27|39.27|39.27|39.27|0
1630089200000|2021-08-27 18:33:20|39.29|39.29|39.29|39.29|39.29|39.29|39.29|39.29|0
1630089220000|2021-08-27 18:33:40|39.27|39.27|39.27|39.27|39.27|39.27|39.27|39.27|0
1630089230000|2021-08-27 18:33:50|39.28|39.28|39.28|39.28|39.28|39.28|39.28|39.28|0
1630089250000|2021-08-27 18:34:10|39.31|39.31|39.31|39.31|39.31|39.31|39.31|39.31|0
1630089260000|2021-08-27 18:34:20|39.33|39.33|39.3|39.3|39.33|39.33|39.3|39.3|0
1630089270000|2021-08-27 18:34:30|39.34|39.34|39.35|39.35|39.35|39.35|39.34|39.34|0
1630089280000|2021-08-27 18:34:40|39.37|39.37|39.37|39.37|39.37|39.37|39.37|39.37|0
1630089290000|2021-08-27 18:34:50|39.34|39.34|39.34|39.34|39.34|39.34|39.34|39.34|0
1630089310000|2021-08-27 18:35:10|39.37|39.37|39.37|39.37|39.37|39.37|39.37|39.37|0
1630089330000|2021-08-27 18:35:30|39.32|39.32|39.32|39.32|39.32|39.32|39.32|39.32|0
1630089340000|2021-08-27 18:35:40|39.34|39.34|39.34|39.34|39.34|39.34|39.34|39.34|0
1630089360000|2021-08-27 18:36:00|39.32|39.32|39.34|39.34|39.34|39.34|39.32|39.32|0
1630089380000|2021-08-27 18:36:20|39.31|39.31|39.31|39.31|39.31|39.31|39.31|39.31|0
1630089390000|2021-08-27 18:36:30|39.34|39.34|39.34|39.34|39.34|39.34|39.34|39.34|0
1630089400000|2021-08-27 18:36:40|39.37|39.37|39.37|39.37|39.37|39.37|39.37|39.37|0
1630089410000|2021-08-27 18:36:50|39.38|39.38|39.37|39.37|39.38|39.38|39.37|39.37|0
1630089420000|2021-08-27 18:37:00|39.39|39.39|39.39|39.39|39.39|39.39|39.39|39.39|0
1630089430000|2021-08-27 18:37:10|39.4|39.4|39.4|39.4|39.4|39.4|39.4|39.4|0
1630089440000|2021-08-27 18:37:20|39.39|39.39|39.39|39.39|39.39|39.39|39.39|39.39|0
1630089460000|2021-08-27 18:37:40|39.42|39.42|39.42|39.42|39.42|39.42|39.42|39.42|0
1630089470000|2021-08-27 18:37:50|39.43|39.43|39.43|39.43|39.43|39.43|39.43|39.43|0
1630089480000|2021-08-27 18:38:00|39.39|39.39|39.39|39.39|39.39|39.39|39.39|39.39|0
1630089500000|2021-08-27 18:38:20|39.4|39.4|39.4|39.4|39.4|39.4|39.4|39.4|0
1630089510000|2021-08-27 18:38:30|39.39|39.39|39.39|39.39|39.39|39.39|39.39|39.39|0
1630089520000|2021-08-27 18:38:40|39.36|39.36|39.36|39.36|39.36|39.36|39.36|39.36|0
1630089530000|2021-08-27 18:38:50|39.35|39.35|39.35|39.35|39.35|39.35|39.35|39.35|0
1630089550000|2021-08-27 18:39:10|39.31|39.31|39.33|39.33|39.33|39.33|39.31|39.31|0
1630089560000|2021-08-27 18:39:20|39.32|39.32|39.29|39.29|39.32|39.32|39.29|39.29|0
1630089570000|2021-08-27 18:39:30|39.31|39.31|39.28|39.28|39.31|39.31|39.28|39.28|0
1630089580000|2021-08-27 18:39:40|39.29|39.29|39.24|39.24|39.29|39.29|39.24|39.24|0
1630089590000|2021-08-27 18:39:50|39.28|39.28|39.21|39.21|39.28|39.28|39.21|39.21|0
1630089600000|2021-08-27 18:40:00|39.2|39.2|39.2|39.2|39.2|39.2|39.2|39.2|0
1630089610000|2021-08-27 18:40:10|39.19|39.19|39.26|39.26|39.26|39.26|39.19|39.19|0
1630089630000|2021-08-27 18:40:30|39.22|39.22|39.22|39.22|39.22|39.22|39.22|39.22|0
1630089650000|2021-08-27 18:40:50|39.2|39.2|39.2|39.2|39.2|39.2|39.2|39.2|0
1630089670000|2021-08-27 18:41:10|39.22|39.22|39.22|39.22|39.22|39.22|39.22|39.22|0
1630089680000|2021-08-27 18:41:20|39.2|39.2|39.2|39.2|39.2|39.2|39.2|39.2|0
1630089690000|2021-08-27 18:41:30|39.21|39.21|39.18|39.18|39.21|39.21|39.18|39.18|0
1630089700000|2021-08-27 18:41:40|39.2|39.2|39.19|39.19|39.2|39.2|39.19|39.19|0
1630089710000|2021-08-27 18:41:50|39.21|39.21|39.21|39.21|39.21|39.21|39.21|39.21|0
1630089720000|2021-08-27 18:42:00|39.2|39.2|39.2|39.2|39.2|39.2|39.2|39.2|0
1630089730000|2021-08-27 18:42:10|39.18|39.18|39.2|39.2|39.2|39.2|39.18|39.18|0
1630089740000|2021-08-27 18:42:20|39.19|39.19|39.19|39.19|39.19|39.19|39.19|39.19|0
1630089750000|2021-08-27 18:42:30|39.18|39.18|39.15|39.15|39.18|39.18|39.15|39.15|0
1630089760000|2021-08-27 18:42:40|39.16|39.16|39.19|39.19|39.19|39.19|39.16|39.16|0
1630089770000|2021-08-27 18:42:50|39.2|39.2|39.17|39.17|39.2|39.2|39.17|39.17|0
1630089780000|2021-08-27 18:43:00|39.19|39.19|39.19|39.19|39.19|39.19|39.19|39.19|0
1630089790000|2021-08-27 18:43:10|39.18|39.18|39.19|39.19|39.19|39.19|39.18|39.18|0
1630089800000|2021-08-27 18:43:20|39.18|39.18|39.21|39.21|39.21|39.21|39.18|39.18|0
1630089810000|2021-08-27 18:43:30|39.18|39.18|39.18|39.18|39.18|39.18|39.18|39.18|0
1630089820000|2021-08-27 18:43:40|39.22|39.22|39.22|39.22|39.22|39.22|39.22|39.22|0
1630089830000|2021-08-27 18:43:50|39.2|39.2|39.23|39.23|39.23|39.23|39.2|39.2|0
1630089840000|2021-08-27 18:44:00|39.24|39.24|39.24|39.24|39.24|39.24|39.24|39.24|0
1630089870000|2021-08-27 18:44:30|39.25|39.25|39.25|39.25|39.25|39.25|39.25|39.25|0
1630089880000|2021-08-27 18:44:40|39.23|39.23|39.23|39.23|39.23|39.23|39.23|39.23|0
1630089890000|2021-08-27 18:44:50|39.18|39.18|39.18|39.18|39.18|39.18|39.18|39.18|0
1630089900000|2021-08-27 18:45:00|39.19|39.19|39.19|39.19|39.19|39.19|39.19|39.19|0
1630089910000|2021-08-27 18:45:10|39.2|39.2|39.2|39.2|39.2|39.2|39.2|39.2|0
1630089920000|2021-08-27 18:45:20|39.19|39.19|39.19|39.19|39.19|39.19|39.19|39.19|0
1630089930000|2021-08-27 18:45:30|39.23|39.23|39.26|39.26|39.26|39.26|39.23|39.23|0
1630089940000|2021-08-27 18:45:40|39.22|39.22|39.22|39.22|39.22|39.22|39.22|39.22|0
1630089970000|2021-08-27 18:46:10|39.24|39.24|39.24|39.24|39.24|39.24|39.24|39.24|0
1630089980000|2021-08-27 18:46:20|39.28|39.28|39.26|39.26|39.28|39.28|39.26|39.26|0
1630089990000|2021-08-27 18:46:30|39.23|39.23|39.23|39.23|39.23|39.23|39.23|39.23|0
1630090000000|2021-08-27 18:46:40|39.27|39.27|39.27|39.27|39.27|39.27|39.27|39.27|0
1630090010000|2021-08-27 18:46:50|39.28|39.28|39.28|39.28|39.28|39.28|39.28|39.28|0
1630090050000|2021-08-27 18:47:30|39.26|39.26|39.27|39.27|39.27|39.27|39.26|39.26|0
1630090060000|2021-08-27 18:47:40|39.24|39.24|39.24|39.24|39.24|39.24|39.24|39.24|0
1630090070000|2021-08-27 18:47:50|39.27|39.27|39.25|39.25|39.27|39.27|39.25|39.25|0
1630090080000|2021-08-27 18:48:00|39.26|39.26|39.26|39.26|39.26|39.26|39.26|39.26|0
1630090090000|2021-08-27 18:48:10|39.25|39.25|39.25|39.25|39.25|39.25|39.25|39.25|0
1630090100000|2021-08-27 18:48:20|39.24|39.24|39.24|39.24|39.24|39.24|39.24|39.24|0
1630090110000|2021-08-27 18:48:30|39.26|39.26|39.25|39.25|39.26|39.26|39.25|39.25|0
1630090120000|2021-08-27 18:48:40|39.23|39.23|39.25|39.25|39.25|39.25|39.23|39.23|0
1630090140000|2021-08-27 18:49:00|39.27|39.27|39.27|39.27|39.27|39.27|39.27|39.27|0
1630090150000|2021-08-27 18:49:10|39.24|39.24|39.24|39.24|39.24|39.24|39.24|39.24|0
1630090180000|2021-08-27 18:49:40|39.23|39.23|39.23|39.23|39.23|39.23|39.23|39.23|0
1630090220000|2021-08-27 18:50:20|39.25|39.25|39.25|39.25|39.25|39.25|39.25|39.25|0
1630090230000|2021-08-27 18:50:30|39.28|39.28|39.29|39.29|39.29|39.29|39.28|39.28|0
1630090240000|2021-08-27 18:50:40|39.3|39.3|39.3|39.3|39.3|39.3|39.3|39.3|0
1630090250000|2021-08-27 18:50:50|39.27|39.27|39.27|39.27|39.27|39.27|39.27|39.27|0
1630090260000|2021-08-27 18:51:00|39.3|39.3|39.32|39.32|39.32|39.32|39.3|39.3|0
1630090280000|2021-08-27 18:51:20|39.3|39.3|39.33|39.33|39.33|39.33|39.3|39.3|0
1630090290000|2021-08-27 18:51:30|39.27|39.27|39.33|39.33|39.33|39.33|39.27|39.27|0
1630090300000|2021-08-27 18:51:40|39.32|39.32|39.32|39.32|39.32|39.32|39.32|39.32|0
1630090310000|2021-08-27 18:51:50|39.33|39.33|39.33|39.33|39.33|39.33|39.33|39.33|0
1630090320000|2021-08-27 18:52:00|39.3|39.3|39.3|39.3|39.3|39.3|39.3|39.3|0
1630090330000|2021-08-27 18:52:10|39.29|39.29|39.3|39.3|39.3|39.3|39.29|39.29|0
1630090340000|2021-08-27 18:52:20|39.31|39.31|39.31|39.31|39.31|39.31|39.31|39.31|0
1630090350000|2021-08-27 18:52:30|39.3|39.3|39.3|39.3|39.3|39.3|39.3|39.3|0
1630090360000|2021-08-27 18:52:40|39.28|39.28|39.28|39.28|39.28|39.28|39.28|39.28|0
1630090380000|2021-08-27 18:53:00|39.31|39.31|39.31|39.31|39.31|39.31|39.31|39.31|0
1630090390000|2021-08-27 18:53:10|39.32|39.32|39.32|39.32|39.32|39.32|39.32|39.32|0
1630090400000|2021-08-27 18:53:20|39.31|39.31|39.31|39.31|39.31|39.31|39.31|39.31|0
1630090410000|2021-08-27 18:53:30|39.33|39.33|39.33|39.33|39.33|39.33|39.33|39.33|0
1630090420000|2021-08-27 18:53:40|39.29|39.29|39.32|39.32|39.32|39.32|39.29|39.29|0
1630090440000|2021-08-27 18:54:00|39.33|39.33|39.33|39.33|39.33|39.33|39.33|39.33|0
1630090450000|2021-08-27 18:54:10|39.31|39.31|39.31|39.31|39.31|39.31|39.31|39.31|0
1630090460000|2021-08-27 18:54:20|39.32|39.32|39.32|39.32|39.32|39.32|39.32|39.32|0
1630090470000|2021-08-27 18:54:30|39.34|39.34|39.31|39.31|39.34|39.34|39.31|39.31|0
1630090510000|2021-08-27 18:55:10|39.32|39.32|39.34|39.34|39.34|39.34|39.32|39.32|0
1630090520000|2021-08-27 18:55:20|39.32|39.32|39.33|39.33|39.33|39.33|39.32|39.32|0
1630090530000|2021-08-27 18:55:30|39.32|39.32|39.32|39.32|39.32|39.32|39.32|39.32|0
1630090540000|2021-08-27 18:55:40|39.33|39.33|39.32|39.32|39.33|39.33|39.32|39.32|0
1630090560000|2021-08-27 18:56:00|39.33|39.33|39.32|39.32|39.33|39.33|39.32|39.32|0
1630090580000|2021-08-27 18:56:20|39.31|39.31|39.31|39.31|39.31|39.31|39.31|39.31|0
1630090610000|2021-08-27 18:56:50|39.32|39.32|39.32|39.32|39.32|39.32|39.32|39.32|0
1630090620000|2021-08-27 18:57:00|39.33|39.33|39.33|39.33|39.33|39.33|39.33|39.33|0
1630090630000|2021-08-27 18:57:10|39.32|39.32|39.33|39.33|39.33|39.33|39.32|39.32|0
1630090650000|2021-08-27 18:57:30|39.34|39.34|39.29|39.29|39.34|39.34|39.29|39.29|0
1630090660000|2021-08-27 18:57:40|39.33|39.33|39.33|39.33|39.33|39.33|39.33|39.33|0
1630090690000|2021-08-27 18:58:10|39.28|39.28|39.32|39.32|39.32|39.32|39.28|39.28|0
1630090700000|2021-08-27 18:58:20|39.33|39.33|39.34|39.34|39.34|39.34|39.33|39.33|0
1630090710000|2021-08-27 18:58:30|39.32|39.32|39.32|39.32|39.32|39.32|39.32|39.32|0
1630090720000|2021-08-27 18:58:40|39.4|39.4|39.39|39.39|39.4|39.4|39.39|39.39|0
1630090730000|2021-08-27 18:58:50|39.41|39.41|39.4|39.4|39.41|39.41|39.4|39.4|0
1630090740000|2021-08-27 18:59:00|39.39|39.39|39.4|39.4|39.4|39.4|39.39|39.39|0
1630090750000|2021-08-27 18:59:10|39.39|39.39|39.38|39.38|39.39|39.39|39.38|39.38|0
1630090760000|2021-08-27 18:59:20|39.39|39.39|39.42|39.42|39.42|39.42|39.39|39.39|0
1630090770000|2021-08-27 18:59:30|39.44|39.44|39.44|39.44|39.44|39.44|39.44|39.44|0
1630090780000|2021-08-27 18:59:40|39.41|39.41|39.39|39.39|39.41|39.41|39.39|39.39|0
1630090790000|2021-08-27 18:59:50|39.44|39.44|39.41|39.41|39.44|39.44|39.41|39.41|0
1630090800000|2021-08-27 19:00:00|39.43|39.43|39.41|39.41|39.43|39.43|39.41|39.41|0
1630090820000|2021-08-27 19:00:20|39.42|39.42|39.41|39.41|39.42|39.42|39.41|39.41|0
1630090830000|2021-08-27 19:00:30|39.4|39.4|39.4|39.4|39.4|39.4|39.4|39.4|0
1630090840000|2021-08-27 19:00:40|39.42|39.42|39.39|39.39|39.42|39.42|39.39|39.39|0
1630090850000|2021-08-27 19:00:50|39.4|39.4|39.4|39.4|39.4|39.4|39.4|39.4|0
1630090860000|2021-08-27 19:01:00|39.43|39.43|39.4|39.4|39.43|39.43|39.4|39.4|0
1630090870000|2021-08-27 19:01:10|39.43|39.43|39.4|39.4|39.43|39.43|39.4|39.4|0
1630090880000|2021-08-27 19:01:20|39.42|39.42|39.41|39.41|39.42|39.42|39.41|39.41|0
1630090890000|2021-08-27 19:01:30|39.44|39.44|39.44|39.44|39.44|39.44|39.44|39.44|0
1630090900000|2021-08-27 19:01:40|39.41|39.41|39.44|39.44|39.44|39.44|39.41|39.41|0
1630090910000|2021-08-27 19:01:50|39.38|39.38|39.36|39.36|39.38|39.38|39.36|39.36|0
1630090920000|2021-08-27 19:02:00|39.34|39.34|39.34|39.34|39.34|39.34|39.34|39.34|0
1630090930000|2021-08-27 19:02:10|39.35|39.35|39.33|39.33|39.35|39.35|39.33|39.33|0
1630090940000|2021-08-27 19:02:20|39.28|39.28|39.29|39.29|39.29|39.29|39.28|39.28|0
1630090950000|2021-08-27 19:02:30|39.31|39.31|39.3|39.3|39.31|39.31|39.3|39.3|0
1630090960000|2021-08-27 19:02:40|39.24|39.24|39.28|39.28|39.28|39.28|39.24|39.24|0
1630090970000|2021-08-27 19:02:50|39.2|39.2|39.23|39.23|39.23|39.23|39.2|39.2|0
1630090980000|2021-08-27 19:03:00|39.25|39.25|39.26|39.26|39.26|39.26|39.25|39.25|0
1630090990000|2021-08-27 19:03:10|39.24|39.24|39.24|39.24|39.24|39.24|39.24|39.24|0
1630091000000|2021-08-27 19:03:20|39.25|39.25|39.25|39.25|39.25|39.25|39.25|39.25|0
1630091020000|2021-08-27 19:03:40|39.24|39.24|39.26|39.26|39.26|39.26|39.24|39.24|0
1630091030000|2021-08-27 19:03:50|39.25|39.25|39.24|39.24|39.25|39.25|39.24|39.24|0
1630091040000|2021-08-27 19:04:00|39.25|39.25|39.23|39.23|39.25|39.25|39.23|39.23|0
1630091050000|2021-08-27 19:04:10|39.24|39.24|39.24|39.24|39.24|39.24|39.24|39.24|0
1630091070000|2021-08-27 19:04:30|39.25|39.25|39.25|39.25|39.25|39.25|39.25|39.25|0
1630091080000|2021-08-27 19:04:40|39.24|39.24|39.24|39.24|39.24|39.24|39.24|39.24|0
1630091120000|2021-08-27 19:05:20|39.23|39.23|39.23|39.23|39.23|39.23|39.23|39.23|0
1630091130000|2021-08-27 19:05:30|39.21|39.21|39.21|39.21|39.21|39.21|39.21|39.21|0
1630091140000|2021-08-27 19:05:40|39.19|39.19|39.19|39.19|39.19|39.19|39.19|39.19|0
1630091150000|2021-08-27 19:05:50|39.18|39.18|39.16|39.16|39.18|39.18|39.16|39.16|0
1630091160000|2021-08-27 19:06:00|39.18|39.18|39.18|39.18|39.18|39.18|39.18|39.18|0
1630091170000|2021-08-27 19:06:10|39.16|39.16|39.21|39.21|39.21|39.21|39.16|39.16|0
1630091180000|2021-08-27 19:06:20|39.19|39.19|39.19|39.19|39.19|39.19|39.19|39.19|0
1630091190000|2021-08-27 19:06:30|39.21|39.21|39.19|39.19|39.21|39.21|39.19|39.19|0
1630091200000|2021-08-27 19:06:40|39.2|39.2|39.2|39.2|39.2|39.2|39.2|39.2|0
1630091210000|2021-08-27 19:06:50|39.21|39.21|39.21|39.21|39.21|39.21|39.21|39.21|0
1630091220000|2021-08-27 19:07:00|39.19|39.19|39.21|39.21|39.21|39.21|39.19|39.19|0
1630091230000|2021-08-27 19:07:10|39.22|39.22|39.21|39.21|39.22|39.22|39.21|39.21|0
1630091240000|2021-08-27 19:07:20|39.19|39.19|39.19|39.19|39.19|39.19|39.19|39.19|0
1630091260000|2021-08-27 19:07:40|39.22|39.22|39.22|39.22|39.22|39.22|39.22|39.22|0
1630091270000|2021-08-27 19:07:50|39.19|39.19|39.23|39.23|39.23|39.23|39.19|39.19|0
1630091300000|2021-08-27 19:08:20|39.24|39.24|39.24|39.24|39.24|39.24|39.24|39.24|0
1630091310000|2021-08-27 19:08:30|39.25|39.25|39.25|39.25|39.25|39.25|39.25|39.25|0
1630091320000|2021-08-27 19:08:40|39.24|39.24|39.25|39.25|39.25|39.25|39.24|39.24|0
1630091330000|2021-08-27 19:08:50|39.21|39.21|39.22|39.22|39.22|39.22|39.21|39.21|0
1630091340000|2021-08-27 19:09:00|39.23|39.23|39.23|39.23|39.23|39.23|39.23|39.23|0
1630091350000|2021-08-27 19:09:10|39.21|39.21|39.23|39.23|39.23|39.23|39.21|39.21|0
1630091360000|2021-08-27 19:09:20|39.22|39.22|39.22|39.22|39.22|39.22|39.22|39.22|0
1630091370000|2021-08-27 19:09:30|39.2|39.2|39.22|39.22|39.22|39.22|39.2|39.2|0
1630091380000|2021-08-27 19:09:40|39.23|39.23|39.23|39.23|39.23|39.23|39.23|39.23|0
1630091390000|2021-08-27 19:09:50|39.19|39.19|39.19|39.19|39.19|39.19|39.19|39.19|0
1630091400000|2021-08-27 19:10:00|39.21|39.21|39.18|39.18|39.21|39.21|39.18|39.18|0
1630091410000|2021-08-27 19:10:10|39.17|39.17|39.16|39.16|39.17|39.17|39.16|39.16|0
1630091420000|2021-08-27 19:10:20|39.2|39.2|39.2|39.2|39.2|39.2|39.2|39.2|0
1630091430000|2021-08-27 19:10:30|39.18|39.18|39.18|39.18|39.18|39.18|39.18|39.18|0
1630091440000|2021-08-27 19:10:40|39.16|39.16|39.16|39.16|39.16|39.16|39.16|39.16|0
1630091450000|2021-08-27 19:10:50|39.18|39.18|39.18|39.18|39.18|39.18|39.18|39.18|0
1630091460000|2021-08-27 19:11:00|39.16|39.16|39.15|39.15|39.16|39.16|39.15|39.15|0
1630091470000|2021-08-27 19:11:10|39.14|39.14|39.16|39.16|39.16|39.16|39.14|39.14|0
1630091490000|2021-08-27 19:11:30|39.17|39.17|39.13|39.13|39.17|39.17|39.13|39.13|0
1630091500000|2021-08-27 19:11:40|39.17|39.17|39.15|39.15|39.17|39.17|39.15|39.15|0
1630091510000|2021-08-27 19:11:50|39.19|39.19|39.17|39.17|39.19|39.19|39.17|39.17|0
1630091520000|2021-08-27 19:12:00|39.18|39.18|39.17|39.17|39.18|39.18|39.17|39.17|0
1630091530000|2021-08-27 19:12:10|39.16|39.16|39.16|39.16|39.16|39.16|39.16|39.16|0
1630091550000|2021-08-27 19:12:30|39.17|39.17|39.19|39.19|39.19|39.19|39.17|39.17|0
1630091560000|2021-08-27 19:12:40|39.18|39.18|39.18|39.18|39.18|39.18|39.18|39.18|0
1630091570000|2021-08-27 19:12:50|39.17|39.17|39.17|39.17|39.17|39.17|39.17|39.17|0
1630091580000|2021-08-27 19:13:00|39.16|39.16|39.16|39.16|39.16|39.16|39.16|39.16|0
1630091590000|2021-08-27 19:13:10|39.15|39.15|39.15|39.15|39.15|39.15|39.15|39.15|0
1630091600000|2021-08-27 19:13:20|39.17|39.17|39.17|39.17|39.17|39.17|39.17|39.17|0
1630091610000|2021-08-27 19:13:30|39.18|39.18|39.17|39.17|39.18|39.18|39.17|39.17|0
1630091620000|2021-08-27 19:13:40|39.19|39.19|39.19|39.19|39.19|39.19|39.19|39.19|0
1630091630000|2021-08-27 19:13:50|39.16|39.16|39.18|39.18|39.18|39.18|39.16|39.16|0
1630091640000|2021-08-27 19:14:00|39.19|39.19|39.21|39.21|39.21|39.21|39.19|39.19|0
1630091650000|2021-08-27 19:14:10|39.19|39.19|39.18|39.18|39.19|39.19|39.18|39.18|0
1630091660000|2021-08-27 19:14:20|39.17|39.17|39.17|39.17|39.17|39.17|39.17|39.17|0
1630091670000|2021-08-27 19:14:30|39.15|39.15|39.16|39.16|39.16|39.16|39.15|39.15|0
1630091680000|2021-08-27 19:14:40|39.18|39.18|39.18|39.18|39.18|39.18|39.18|39.18|0
1630091700000|2021-08-27 19:15:00|39.19|39.19|39.19|39.19|39.19|39.19|39.19|39.19|0
1630091710000|2021-08-27 19:15:10|39.2|39.2|39.2|39.2|39.2|39.2|39.2|39.2|0
1630091720000|2021-08-27 19:15:20|39.19|39.19|39.21|39.21|39.21|39.21|39.19|39.19|0
1630091730000|2021-08-27 19:15:30|39.2|39.2|39.2|39.2|39.2|39.2|39.2|39.2|0
1630091740000|2021-08-27 19:15:40|39.21|39.21|39.21|39.21|39.21|39.21|39.21|39.21|0
1630091760000|2021-08-27 19:16:00|39.2|39.2|39.2|39.2|39.2|39.2|39.2|39.2|0
1630091790000|2021-08-27 19:16:30|39.19|39.19|39.19|39.19|39.19|39.19|39.19|39.19|0
1630091800000|2021-08-27 19:16:40|39.16|39.16|39.14|39.14|39.16|39.16|39.14|39.14|0
1630091810000|2021-08-27 19:16:50|39.18|39.18|39.18|39.18|39.18|39.18|39.18|39.18|0
1630091820000|2021-08-27 19:17:00|39.15|39.15|39.15|39.15|39.15|39.15|39.15|39.15|0
1630091830000|2021-08-27 19:17:10|39.16|39.16|39.16|39.16|39.16|39.16|39.16|39.16|0
1630091840000|2021-08-27 19:17:20|39.14|39.14|39.14|39.14|39.14|39.14|39.14|39.14|0
1630091850000|2021-08-27 19:17:30|39.15|39.15|39.16|39.16|39.16|39.16|39.15|39.15|0
1630091860000|2021-08-27 19:17:40|39.15|39.15|39.15|39.15|39.15|39.15|39.15|39.15|0
1630091880000|2021-08-27 19:18:00|39.16|39.16|39.16|39.16|39.16|39.16|39.16|39.16|0
1630091890000|2021-08-27 19:18:10|39.17|39.17|39.18|39.18|39.18|39.18|39.17|39.17|0
1630091900000|2021-08-27 19:18:20|39.17|39.17|39.18|39.18|39.18|39.18|39.17|39.17|0
1630091920000|2021-08-27 19:18:40|39.17|39.17|39.17|39.17|39.17|39.17|39.17|39.17|0
1630091930000|2021-08-27 19:18:50|39.16|39.16|39.18|39.18|39.18|39.18|39.16|39.16|0
1630091940000|2021-08-27 19:19:00|39.16|39.16|39.16|39.16|39.16|39.16|39.16|39.16|0
1630091950000|2021-08-27 19:19:10|39.19|39.19|39.18|39.18|39.19|39.19|39.18|39.18|0
1630091960000|2021-08-27 19:19:20|39.17|39.17|39.17|39.17|39.17|39.17|39.17|39.17|0
1630091970000|2021-08-27 19:19:30|39.15|39.15|39.08|39.08|39.15|39.15|39.08|39.08|0
1630091980000|2021-08-27 19:19:40|39.07|39.07|39.06|39.06|39.07|39.07|39.06|39.06|0
1630092000000|2021-08-27 19:20:00|39.07|39.07|39.07|39.07|39.07|39.07|39.07|39.07|0
1630092010000|2021-08-27 19:20:10|39.1|39.1|39.08|39.08|39.1|39.1|39.08|39.08|0
1630092020000|2021-08-27 19:20:20|39.07|39.07|39.07|39.07|39.07|39.07|39.07|39.07|0
1630092030000|2021-08-27 19:20:30|39.08|39.08|39.08|39.08|39.08|39.08|39.08|39.08|0
1630092040000|2021-08-27 19:20:40|39.07|39.07|39.07|39.07|39.07|39.07|39.07|39.07|0
1630092050000|2021-08-27 19:20:50|39.08|39.08|39.07|39.07|39.08|39.08|39.07|39.07|0
1630092070000|2021-08-27 19:21:10|39.1|39.1|39.05|39.05|39.1|39.1|39.05|39.05|0
1630092100000|2021-08-27 19:21:40|39.06|39.06|39.06|39.06|39.06|39.06|39.06|39.06|0
1630092110000|2021-08-27 19:21:50|39.05|39.05|39|39|39.05|39.05|39|39|0
1630092120000|2021-08-27 19:22:00|38.99|38.99|38.95|38.95|38.99|38.99|38.95|38.95|0
1630092130000|2021-08-27 19:22:10|38.98|38.98|38.96|38.96|38.98|38.98|38.96|38.96|0
1630092140000|2021-08-27 19:22:20|38.97|38.97|38.94|38.94|38.97|38.97|38.94|38.94|0
1630092150000|2021-08-27 19:22:30|38.9|38.9|38.88|38.88|38.9|38.9|38.88|38.88|0
1630092160000|2021-08-27 19:22:40|38.89|38.89|38.86|38.86|38.89|38.89|38.86|38.86|0
1630092170000|2021-08-27 19:22:50|38.88|38.88|38.91|38.91|38.91|38.91|38.88|38.88|0
1630092180000|2021-08-27 19:23:00|38.87|38.87|38.92|38.92|38.92|38.92|38.87|38.87|0
1630092190000|2021-08-27 19:23:10|38.94|38.94|38.96|38.96|38.96|38.96|38.94|38.94|0
1630092200000|2021-08-27 19:23:20|38.94|38.94|38.94|38.94|38.94|38.94|38.94|38.94|0
1630092210000|2021-08-27 19:23:30|38.93|38.93|38.93|38.93|38.93|38.93|38.93|38.93|0
1630092220000|2021-08-27 19:23:40|38.97|38.97|38.93|38.93|38.97|38.97|38.93|38.93|0
1630092230000|2021-08-27 19:23:50|38.94|38.94|38.97|38.97|38.97|38.97|38.94|38.94|0
1630092240000|2021-08-27 19:24:00|38.91|38.91|38.92|38.92|38.92|38.92|38.91|38.91|0
1630092250000|2021-08-27 19:24:10|38.93|38.93|38.92|38.92|38.93|38.93|38.92|38.92|0
1630092260000|2021-08-27 19:24:20|38.94|38.94|38.91|38.91|38.94|38.94|38.91|38.91|0
1630092270000|2021-08-27 19:24:30|38.93|38.93|38.93|38.93|38.93|38.93|38.93|38.93|0
1630092280000|2021-08-27 19:24:40|38.89|38.89|38.91|38.91|38.91|38.91|38.89|38.89|0
1630092290000|2021-08-27 19:24:50|38.9|38.9|38.9|38.9|38.9|38.9|38.9|38.9|0
1630092300000|2021-08-27 19:25:00|38.93|38.93|38.91|38.91|38.93|38.93|38.91|38.91|0
1630092310000|2021-08-27 19:25:10|38.94|38.94|38.94|38.94|38.94|38.94|38.94|38.94|0
1630092320000|2021-08-27 19:25:20|38.92|38.92|38.93|38.93|38.93|38.93|38.92|38.92|0
1630092330000|2021-08-27 19:25:30|38.9|38.9|38.9|38.9|38.9|38.9|38.9|38.9|0
1630092340000|2021-08-27 19:25:40|38.89|38.89|38.89|38.89|38.89|38.89|38.89|38.89|0
1630092350000|2021-08-27 19:25:50|38.91|38.91|38.89|38.89|38.91|38.91|38.89|38.89|0
1630092360000|2021-08-27 19:26:00|38.88|38.88|38.91|38.91|38.91|38.91|38.88|38.88|0
1630092370000|2021-08-27 19:26:10|38.88|38.88|38.9|38.9|38.9|38.9|38.88|38.88|0
1630092380000|2021-08-27 19:26:20|38.91|38.91|38.9|38.9|38.91|38.91|38.9|38.9|0
1630092390000|2021-08-27 19:26:30|38.91|38.91|38.91|38.91|38.91|38.91|38.91|38.91|0
1630092400000|2021-08-27 19:26:40|38.93|38.93|38.93|38.93|38.93|38.93|38.93|38.93|0
1630092420000|2021-08-27 19:27:00|38.91|38.91|38.92|38.92|38.92|38.92|38.91|38.91|0
1630092430000|2021-08-27 19:27:10|38.93|38.93|38.92|38.92|38.93|38.93|38.92|38.92|0
1630092440000|2021-08-27 19:27:20|38.93|38.93|38.91|38.91|38.93|38.93|38.91|38.91|0
1630092450000|2021-08-27 19:27:30|38.9|38.9|38.88|38.88|38.9|38.9|38.88|38.88|0
1630092460000|2021-08-27 19:27:40|38.9|38.9|38.9|38.9|38.9|38.9|38.9|38.9|0
1630092470000|2021-08-27 19:27:50|38.88|38.88|38.88|38.88|38.88|38.88|38.88|38.88|0
1630092480000|2021-08-27 19:28:00|38.9|38.9|38.9|38.9|38.9|38.9|38.9|38.9|0
1630092490000|2021-08-27 19:28:10|38.88|38.88|38.9|38.9|38.9|38.9|38.88|38.88|0
1630092500000|2021-08-27 19:28:20|38.89|38.89|38.9|38.9|38.9|38.9|38.89|38.89|0
1630092510000|2021-08-27 19:28:30|38.94|38.94|38.94|38.94|38.94|38.94|38.94|38.94|0
1630092520000|2021-08-27 19:28:40|38.92|38.92|38.93|38.93|38.93|38.93|38.92|38.92|0
1630092530000|2021-08-27 19:28:50|38.94|38.94|38.93|38.93|38.94|38.94|38.93|38.93|0
1630092540000|2021-08-27 19:29:00|38.94|38.94|38.94|38.94|38.94|38.94|38.94|38.94|0
1630092550000|2021-08-27 19:29:10|38.93|38.93|38.91|38.91|38.93|38.93|38.91|38.91|0
1630092560000|2021-08-27 19:29:20|38.9|38.9|38.91|38.91|38.91|38.91|38.9|38.9|0
1630092570000|2021-08-27 19:29:30|38.93|38.93|38.92|38.92|38.93|38.93|38.92|38.92|0
1630092580000|2021-08-27 19:29:40|38.93|38.93|38.93|38.93|38.93|38.93|38.93|38.93|0
1630092590000|2021-08-27 19:29:50|38.92|38.92|38.91|38.91|38.92|38.92|38.91|38.91|0
1630092600000|2021-08-27 19:30:00|38.92|38.92|38.92|38.92|38.92|38.92|38.92|38.92|0
1630092610000|2021-08-27 19:30:10|38.89|38.89|38.88|38.88|38.89|38.89|38.88|38.88|0
1630092620000|2021-08-27 19:30:20|38.86|38.86|38.88|38.88|38.88|38.88|38.86|38.86|0
1630092630000|2021-08-27 19:30:30|38.9|38.9|38.91|38.91|38.91|38.91|38.9|38.9|0
1630092640000|2021-08-27 19:30:40|38.88|38.88|38.88|38.88|38.88|38.88|38.88|38.88|0
1630092650000|2021-08-27 19:30:50|38.92|38.92|38.92|38.92|38.92|38.92|38.92|38.92|0
1630092670000|2021-08-27 19:31:10|38.93|38.93|38.94|38.94|38.94|38.94|38.93|38.93|0
1630092680000|2021-08-27 19:31:20|38.9|38.9|38.9|38.9|38.9|38.9|38.9|38.9|0
1630092690000|2021-08-27 19:31:30|38.92|38.92|38.92|38.92|38.92|38.92|38.92|38.92|0
1630092700000|2021-08-27 19:31:40|38.94|38.94|38.94|38.94|38.94|38.94|38.94|38.94|0
1630092710000|2021-08-27 19:31:50|38.95|38.95|38.95|38.95|38.95|38.95|38.95|38.95|0
1630092720000|2021-08-27 19:32:00|38.93|38.93|38.94|38.94|38.94|38.94|38.93|38.93|0
1630092730000|2021-08-27 19:32:10|38.96|38.96|38.92|38.92|38.96|38.96|38.92|38.92|0
1630092740000|2021-08-27 19:32:20|38.9|38.9|38.9|38.9|38.9|38.9|38.9|38.9|0
1630092750000|2021-08-27 19:32:30|38.94|38.94|38.93|38.93|38.94|38.94|38.93|38.93|0
1630092760000|2021-08-27 19:32:40|38.96|38.96|38.94|38.94|38.96|38.96|38.94|38.94|0
1630092780000|2021-08-27 19:33:00|38.95|38.95|38.94|38.94|38.95|38.95|38.94|38.94|0
1630092790000|2021-08-27 19:33:10|38.95|38.95|38.96|38.96|38.96|38.96|38.95|38.95|0
1630092810000|2021-08-27 19:33:30|38.94|38.94|38.94|38.94|38.94|38.94|38.94|38.94|0
1630092820000|2021-08-27 19:33:40|38.96|38.96|38.96|38.96|38.96|38.96|38.96|38.96|0
1630092830000|2021-08-27 19:33:50|38.92|38.92|38.92|38.92|38.92|38.92|38.92|38.92|0
1630092840000|2021-08-27 19:34:00|38.94|38.94|38.94|38.94|38.94|38.94|38.94|38.94|0
1630092850000|2021-08-27 19:34:10|38.93|38.93|38.93|38.93|38.93|38.93|38.93|38.93|0
1630092860000|2021-08-27 19:34:20|38.9|38.9|38.9|38.9|38.9|38.9|38.9|38.9|0
1630092870000|2021-08-27 19:34:30|38.89|38.89|38.89|38.89|38.89|38.89|38.89|38.89|0
1630092880000|2021-08-27 19:34:40|38.9|38.9|38.9|38.9|38.9|38.9|38.9|38.9|0
1630092890000|2021-08-27 19:34:50|38.88|38.88|38.89|38.89|38.89|38.89|38.88|38.88|0
1630092900000|2021-08-27 19:35:00|38.92|38.92|38.92|38.92|38.92|38.92|38.92|38.92|0
1630092910000|2021-08-27 19:35:10|38.91|38.91|38.89|38.89|38.91|38.91|38.89|38.89|0
1630092930000|2021-08-27 19:35:30|38.9|38.9|38.88|38.88|38.9|38.9|38.88|38.88|0
1630092940000|2021-08-27 19:35:40|38.91|38.91|38.93|38.93|38.93|38.93|38.91|38.91|0
1630092950000|2021-08-27 19:35:50|38.96|38.96|38.98|38.98|38.98|38.98|38.96|38.96|0
1630092960000|2021-08-27 19:36:00|39.01|39.01|39|39|39.01|39.01|39|39|0
1630092970000|2021-08-27 19:36:10|38.97|38.97|39|39|39|39|38.97|38.97|0
1630092980000|2021-08-27 19:36:20|38.94|38.94|39|39|39|39|38.94|38.94|0
1630092990000|2021-08-27 19:36:30|39.01|39.01|38.99|38.99|39.01|39.01|38.99|38.99|0
1630093010000|2021-08-27 19:36:50|39.01|39.01|39|39|39.01|39.01|39|39|0
1630093020000|2021-08-27 19:37:00|39.01|39.01|39.01|39.01|39.01|39.01|39.01|39.01|0
1630093030000|2021-08-27 19:37:10|39.02|39.02|39.01|39.01|39.02|39.02|39.01|39.01|0
1630093040000|2021-08-27 19:37:20|39.02|39.02|39.02|39.02|39.02|39.02|39.02|39.02|0
1630093050000|2021-08-27 19:37:30|39.01|39.01|39.01|39.01|39.01|39.01|39.01|39.01|0
1630093100000|2021-08-27 19:38:20|39|39|38.98|38.98|39|39|38.98|38.98|0
1630093110000|2021-08-27 19:38:30|38.94|38.94|38.94|38.94|38.94|38.94|38.94|38.94|0
1630093120000|2021-08-27 19:38:40|38.92|38.92|38.94|38.94|38.94|38.94|38.92|38.92|0
1630093130000|2021-08-27 19:38:50|38.91|38.91|38.91|38.91|38.91|38.91|38.91|38.91|0
1630093150000|2021-08-27 19:39:10|38.93|38.93|38.96|38.96|38.96|38.96|38.93|38.93|0
1630093160000|2021-08-27 19:39:20|38.93|38.93|38.94|38.94|38.94|38.94|38.93|38.93|0
1630093170000|2021-08-27 19:39:30|38.91|38.91|38.92|38.92|38.92|38.92|38.91|38.91|0
1630093180000|2021-08-27 19:39:40|38.94|38.94|38.94|38.94|38.94|38.94|38.94|38.94|0
1630093190000|2021-08-27 19:39:50|38.92|38.92|38.92|38.92|38.92|38.92|38.92|38.92|0
1630093200000|2021-08-27 19:40:00|38.95|38.95|38.97|38.97|38.97|38.97|38.95|38.95|0
1630093210000|2021-08-27 19:40:10|38.94|38.94|38.92|38.92|38.94|38.94|38.92|38.92|0
1630093220000|2021-08-27 19:40:20|38.93|38.93|38.93|38.93|38.93|38.93|38.93|38.93|0
1630093230000|2021-08-27 19:40:30|38.97|38.97|38.98|38.98|38.98|38.98|38.97|38.97|0
1630093240000|2021-08-27 19:40:40|38.95|38.95|38.95|38.95|38.95|38.95|38.95|38.95|0
1630093250000|2021-08-27 19:40:50|38.94|38.94|38.94|38.94|38.94|38.94|38.94|38.94|0
1630093260000|2021-08-27 19:41:00|38.95|38.95|38.93|38.93|38.95|38.95|38.93|38.93|0
1630093270000|2021-08-27 19:41:10|38.94|38.94|38.96|38.96|38.96|38.96|38.94|38.94|0
1630093280000|2021-08-27 19:41:20|38.93|38.93|38.96|38.96|38.96|38.96|38.93|38.93|0
1630093290000|2021-08-27 19:41:30|38.97|38.97|38.92|38.92|38.97|38.97|38.92|38.92|0
1630093300000|2021-08-27 19:41:40|38.93|38.93|38.93|38.93|38.93|38.93|38.93|38.93|0
1630093320000|2021-08-27 19:42:00|38.94|38.94|38.95|38.95|38.95|38.95|38.94|38.94|0
1630093330000|2021-08-27 19:42:10|38.93|38.93|38.95|38.95|38.95|38.95|38.93|38.93|0
1630093340000|2021-08-27 19:42:20|38.96|38.96|38.96|38.96|38.96|38.96|38.96|38.96|0
1630093350000|2021-08-27 19:42:30|38.95|38.95|38.95|38.95|38.95|38.95|38.95|38.95|0
1630093360000|2021-08-27 19:42:40|38.98|38.98|38.98|38.98|38.98|38.98|38.98|38.98|0
1630093380000|2021-08-27 19:43:00|39|39|39|39|39|39|39|39|0
1630093390000|2021-08-27 19:43:10|39.02|39.02|39.01|39.01|39.02|39.02|39.01|39.01|0
1630093410000|2021-08-27 19:43:30|38.98|38.98|38.98|38.98|38.98|38.98|38.98|38.98|0
1630093420000|2021-08-27 19:43:40|38.96|38.96|38.96|38.96|38.96|38.96|38.96|38.96|0
1630093430000|2021-08-27 19:43:50|38.97|38.97|38.95|38.95|38.97|38.97|38.95|38.95|0
1630093440000|2021-08-27 19:44:00|38.96|38.96|38.96|38.96|38.96|38.96|38.96|38.96|0
1630093460000|2021-08-27 19:44:20|38.95|38.95|38.95|38.95|38.95|38.95|38.95|38.95|0
1630093470000|2021-08-27 19:44:30|38.96|38.96|38.98|38.98|38.98|38.98|38.96|38.96|0
1630093480000|2021-08-27 19:44:40|39|39|39|39|39|39|39|39|0
1630093490000|2021-08-27 19:44:50|38.98|38.98|38.98|38.98|38.98|38.98|38.98|38.98|0
1630093500000|2021-08-27 19:45:00|39|39|39.01|39.01|39.01|39.01|39|39|0
1630093510000|2021-08-27 19:45:10|39|39|39.03|39.03|39.03|39.03|39|39|0
1630093520000|2021-08-27 19:45:20|39.06|39.06|39.02|39.02|39.06|39.06|39.02|39.02|0
1630093530000|2021-08-27 19:45:30|39.03|39.03|39.07|39.07|39.07|39.07|39.03|39.03|0
1630093540000|2021-08-27 19:45:40|39.08|39.08|39.1|39.1|39.1|39.1|39.08|39.08|0
1630093550000|2021-08-27 19:45:50|39.11|39.11|39.11|39.11|39.11|39.11|39.11|39.11|0
1630093560000|2021-08-27 19:46:00|39.08|39.08|39.08|39.08|39.08|39.08|39.08|39.08|0
1630093570000|2021-08-27 19:46:10|39.11|39.11|39.08|39.08|39.11|39.11|39.08|39.08|0
1630093580000|2021-08-27 19:46:20|39.1|39.1|39.11|39.11|39.11|39.11|39.1|39.1|0
1630093590000|2021-08-27 19:46:30|39.1|39.1|39.1|39.1|39.1|39.1|39.1|39.1|0
1630093610000|2021-08-27 19:46:50|39.09|39.09|39.09|39.09|39.09|39.09|39.09|39.09|0
1630093620000|2021-08-27 19:47:00|39.1|39.1|39.1|39.1|39.1|39.1|39.1|39.1|0
1630093630000|2021-08-27 19:47:10|39.11|39.11|39.11|39.11|39.11|39.11|39.11|39.11|0
1630093640000|2021-08-27 19:47:20|39.08|39.08|39.08|39.08|39.08|39.08|39.08|39.08|0
1630093650000|2021-08-27 19:47:30|39.07|39.07|39.07|39.07|39.07|39.07|39.07|39.07|0
1630093660000|2021-08-27 19:47:40|39.05|39.05|39.06|39.06|39.06|39.06|39.05|39.05|0
1630093670000|2021-08-27 19:47:50|39.05|39.05|39.03|39.03|39.05|39.05|39.03|39.03|0
1630093680000|2021-08-27 19:48:00|39.06|39.06|39.09|39.09|39.09|39.09|39.06|39.06|0
1630093700000|2021-08-27 19:48:20|39.1|39.1|39.1|39.1|39.1|39.1|39.1|39.1|0
1630093710000|2021-08-27 19:48:30|39.09|39.09|39.09|39.09|39.09|39.09|39.09|39.09|0
1630093720000|2021-08-27 19:48:40|39.1|39.1|39.08|39.08|39.1|39.1|39.08|39.08|0
1630093730000|2021-08-27 19:48:50|39.1|39.1|39.1|39.1|39.1|39.1|39.1|39.1|0
1630093740000|2021-08-27 19:49:00|39.16|39.16|39.16|39.16|39.16|39.16|39.16|39.16|0
1630093750000|2021-08-27 19:49:10|39.17|39.17|39.19|39.19|39.19|39.19|39.17|39.17|0
1630093760000|2021-08-27 19:49:20|39.18|39.18|39.19|39.19|39.19|39.19|39.18|39.18|0
1630093770000|2021-08-27 19:49:30|39.17|39.17|39.17|39.17|39.17|39.17|39.17|39.17|0
1630093780000|2021-08-27 19:49:40|39.18|39.18|39.16|39.16|39.18|39.18|39.16|39.16|0
1630093800000|2021-08-27 19:50:00|39.18|39.18|39.16|39.16|39.18|39.18|39.16|39.16|0
1630093810000|2021-08-27 19:50:10|39.13|39.13|39.13|39.13|39.13|39.13|39.13|39.13|0
1630093820000|2021-08-27 19:50:20|39.16|39.16|39.15|39.15|39.16|39.16|39.15|39.15|0
1630093830000|2021-08-27 19:50:30|39.14|39.14|39.14|39.14|39.14|39.14|39.14|39.14|0
1630093840000|2021-08-27 19:50:40|39.16|39.16|39.15|39.15|39.16|39.16|39.15|39.15|0
1630093860000|2021-08-27 19:51:00|39.14|39.14|39.16|39.16|39.16|39.16|39.14|39.14|0
1630093870000|2021-08-27 19:51:10|39.14|39.14|39.15|39.15|39.15|39.15|39.14|39.14|0
1630093880000|2021-08-27 19:51:20|39.14|39.14|39.12|39.12|39.14|39.14|39.12|39.12|0
1630093890000|2021-08-27 19:51:30|39.14|39.14|39.13|39.13|39.14|39.14|39.13|39.13|0
1630093910000|2021-08-27 19:51:50|39.12|39.12|39.12|39.12|39.12|39.12|39.12|39.12|0
1630093920000|2021-08-27 19:52:00|39.11|39.11|39.1|39.1|39.11|39.11|39.1|39.1|0
1630093930000|2021-08-27 19:52:10|39.11|39.11|39.11|39.11|39.11|39.11|39.11|39.11|0
1630093940000|2021-08-27 19:52:20|39.09|39.09|39.09|39.09|39.09|39.09|39.09|39.09|0
1630093950000|2021-08-27 19:52:30|39.11|39.11|39.08|39.08|39.11|39.11|39.08|39.08|0
1630093960000|2021-08-27 19:52:40|39.07|39.07|39.06|39.06|39.07|39.07|39.06|39.06|0
1630093970000|2021-08-27 19:52:50|39.05|39.05|39.05|39.05|39.05|39.05|39.05|39.05|0
1630093980000|2021-08-27 19:53:00|39.07|39.07|39.13|39.13|39.13|39.13|39.07|39.07|0
1630093990000|2021-08-27 19:53:10|39.09|39.09|39.12|39.12|39.12|39.12|39.09|39.09|0
1630094000000|2021-08-27 19:53:20|39.17|39.17|39.16|39.16|39.17|39.17|39.16|39.16|0
1630094010000|2021-08-27 19:53:30|39.13|39.13|39.15|39.15|39.15|39.15|39.13|39.13|0
1630094030000|2021-08-27 19:53:50|39.13|39.13|39.13|39.13|39.13|39.13|39.13|39.13|0
1630094040000|2021-08-27 19:54:00|39.15|39.15|39.13|39.13|39.15|39.15|39.13|39.13|0
1630094050000|2021-08-27 19:54:10|39.12|39.12|39.08|39.08|39.12|39.12|39.08|39.08|0
1630094060000|2021-08-27 19:54:20|39.15|39.15|39.11|39.11|39.15|39.15|39.11|39.11|0
1630094070000|2021-08-27 19:54:30|39.08|39.08|39.1|39.1|39.1|39.1|39.08|39.08|0
1630094080000|2021-08-27 19:54:40|39.07|39.07|39.07|39.07|39.07|39.07|39.07|39.07|0
1630094090000|2021-08-27 19:54:50|39.04|39.04|39.04|39.04|39.04|39.04|39.04|39.04|0
1630094100000|2021-08-27 19:55:00|39.1|39.1|39.08|39.08|39.1|39.1|39.08|39.08|0
1630094110000|2021-08-27 19:55:10|39.11|39.11|39.1|39.1|39.11|39.11|39.1|39.1|0
1630094120000|2021-08-27 19:55:20|39.08|39.08|39.04|39.04|39.08|39.08|39.04|39.04|0
1630094130000|2021-08-27 19:55:30|39.08|39.08|39.07|39.07|39.08|39.08|39.07|39.07|0
1630094140000|2021-08-27 19:55:40|39.09|39.09|39.12|39.12|39.12|39.12|39.09|39.09|0
1630094150000|2021-08-27 19:55:50|39.11|39.11|39.11|39.11|39.11|39.11|39.11|39.11|0
1630094160000|2021-08-27 19:56:00|39.08|39.08|39.08|39.08|39.08|39.08|39.08|39.08|0
1630094170000|2021-08-27 19:56:10|39.1|39.1|39.12|39.12|39.12|39.12|39.1|39.1|0
1630094180000|2021-08-27 19:56:20|39.11|39.11|39.12|39.12|39.12|39.12|39.11|39.11|0
1630094190000|2021-08-27 19:56:30|39.1|39.1|39.09|39.09|39.1|39.1|39.09|39.09|0
1630094200000|2021-08-27 19:56:40|39.13|39.13|39.11|39.11|39.13|39.13|39.11|39.11|0
1630094210000|2021-08-27 19:56:50|39.13|39.13|39.13|39.13|39.13|39.13|39.13|39.13|0
1630094220000|2021-08-27 19:57:00|39.15|39.15|39.15|39.15|39.15|39.15|39.15|39.15|0
1630094230000|2021-08-27 19:57:10|39.16|39.16|39.17|39.17|39.17|39.17|39.16|39.16|0
1630094240000|2021-08-27 19:57:20|39.15|39.15|39.17|39.17|39.17|39.17|39.15|39.15|0
1630094250000|2021-08-27 19:57:30|39.13|39.13|39.15|39.15|39.15|39.15|39.13|39.13|0
1630094260000|2021-08-27 19:57:40|39.12|39.12|39.14|39.14|39.14|39.14|39.12|39.12|0
1630094270000|2021-08-27 19:57:50|39.12|39.12|39.14|39.14|39.14|39.14|39.12|39.12|0
1630094280000|2021-08-27 19:58:00|39.13|39.13|39.13|39.13|39.13|39.13|39.13|39.13|0
1630094290000|2021-08-27 19:58:10|39.14|39.14|39.14|39.14|39.14|39.14|39.14|39.14|0
1630094300000|2021-08-27 19:58:20|39.16|39.16|39.15|39.15|39.16|39.16|39.15|39.15|0
1630094310000|2021-08-27 19:58:30|39.12|39.12|39.13|39.13|39.13|39.13|39.12|39.12|0
1630094320000|2021-08-27 19:58:40|39.12|39.12|39.13|39.13|39.13|39.13|39.12|39.12|0
1630094330000|2021-08-27 19:58:50|39.12|39.12|39.12|39.12|39.12|39.12|39.12|39.12|0
1630094340000|2021-08-27 19:59:00|39.13|39.13|39.13|39.13|39.13|39.13|39.13|39.13|0
1630094350000|2021-08-27 19:59:10|39.12|39.12|39.12|39.12|39.12|39.12|39.12|39.12|0
1630094360000|2021-08-27 19:59:20|39.13|39.13|39.13|39.13|39.13|39.13|39.13|39.13|0
1630094370000|2021-08-27 19:59:30|39.12|39.12|39.11|39.11|39.12|39.12|39.11|39.11|0
1630094380000|2021-08-27 19:59:40|39.13|39.13|39.13|39.13|39.13|39.13|39.13|39.13|0
1630094390000|2021-08-27 19:59:50|39.16|39.16|39.16|39.16|39.16|39.16|39.16|39.16|0
1630094400000|2021-08-27 20:00:00|39.13|39.13|39.17|39.17|39.17|39.17|39.13|39.13|0
1630330200000|2021-08-30 13:30:00|38.8|38.8|38.8|38.8|38.8|38.8|38.8|38.8|0
1630330210000|2021-08-30 13:30:10|38.79|38.79|38.78|38.78|38.79|38.79|38.78|38.78|0
1630330220000|2021-08-30 13:30:20|38.73|38.73|38.59|38.59|38.73|38.73|38.59|38.59|0
1630330230000|2021-08-30 13:30:30|38.73|38.73|38.37|38.37|38.73|38.73|38.37|38.37|0
1630330240000|2021-08-30 13:30:40|38.34|38.34|38.3|38.3|38.34|38.34|38.3|38.3|0
1630330250000|2021-08-30 13:30:50|38.49|38.49|38.57|38.57|38.57|38.57|38.49|38.49|0
1630330260000|2021-08-30 13:31:00|38.52|38.52|38.49|38.49|38.52|38.52|38.49|38.49|0
1630330270000|2021-08-30 13:31:10|38.51|38.51|38.54|38.54|38.54|38.54|38.51|38.51|0
1630330280000|2021-08-30 13:31:20|38.53|38.53|38.57|38.57|38.57|38.57|38.53|38.53|0
1630330290000|2021-08-30 13:31:30|38.68|38.68|38.68|38.68|38.68|38.68|38.68|38.68|0
1630330300000|2021-08-30 13:31:40|38.63|38.63|38.63|38.63|38.63|38.63|38.63|38.63|0
1630330310000|2021-08-30 13:31:50|38.85|38.85|38.85|38.85|38.85|38.85|38.85|38.85|0
1630330320000|2021-08-30 13:32:00|38.68|38.68|38.68|38.68|38.68|38.68|38.68|38.68|0
1630330330000|2021-08-30 13:32:10|38.84|38.84|38.68|38.68|38.84|38.84|38.68|38.68|0
1630330340000|2021-08-30 13:32:20|38.76|38.76|38.68|38.68|38.76|38.76|38.68|38.68|0
1630330350000|2021-08-30 13:32:30|38.61|38.61|38.66|38.66|38.66|38.66|38.61|38.61|0
1630330360000|2021-08-30 13:32:40|38.57|38.57|38.55|38.55|38.57|38.57|38.55|38.55|0
1630330370000|2021-08-30 13:32:50|38.48|38.48|38.47|38.47|38.48|38.48|38.47|38.47|0
1630330380000|2021-08-30 13:33:00|38.48|38.48|38.52|38.52|38.52|38.52|38.48|38.48|0
1630330390000|2021-08-30 13:33:10|38.49|38.49|38.28|38.28|38.49|38.49|38.28|38.28|0
1630330400000|2021-08-30 13:33:20|38.3|38.3|38.03|38.03|38.3|38.3|38.03|38.03|0
1630330410000|2021-08-30 13:33:30|38|38|38|38|38|38|38|38|0
1630330420000|2021-08-30 13:33:40|38.03|38.03|38.02|38.02|38.03|38.03|38.02|38.02|0
1630330430000|2021-08-30 13:33:50|37.96|37.96|37.94|37.94|37.96|37.96|37.94|37.94|0
1630330440000|2021-08-30 13:34:00|38.01|38.01|37.99|37.99|38.01|38.01|37.99|37.99|0
1630330450000|2021-08-30 13:34:10|37.95|37.95|37.98|37.98|37.98|37.98|37.95|37.95|0
1630330460000|2021-08-30 13:34:20|38|38|37.89|37.89|38|38|37.89|37.89|0
1630330470000|2021-08-30 13:34:30|37.95|37.95|37.95|37.95|37.95|37.95|37.95|37.95|0
1630330480000|2021-08-30 13:34:40|37.91|37.91|37.97|37.97|37.97|37.97|37.91|37.91|0
1630330490000|2021-08-30 13:34:50|38.06|38.06|38.08|38.08|38.08|38.08|38.06|38.06|0
1630330510000|2021-08-30 13:35:10|38.03|38.03|38.11|38.11|38.11|38.11|38.03|38.03|0
1630330520000|2021-08-30 13:35:20|38.13|38.13|38.13|38.13|38.13|38.13|38.13|38.13|0
1630330530000|2021-08-30 13:35:30|38.09|38.09|38.13|38.13|38.13|38.13|38.09|38.09|0
1630330540000|2021-08-30 13:35:40|38.14|38.14|38.14|38.14|38.14|38.14|38.14|38.14|0
1630330550000|2021-08-30 13:35:50|38.16|38.16|38.13|38.13|38.16|38.16|38.13|38.13|0
1630330560000|2021-08-30 13:36:00|38.15|38.15|38.17|38.17|38.17|38.17|38.15|38.15|0
1630330570000|2021-08-30 13:36:10|38.15|38.15|38.15|38.15|38.15|38.15|38.15|38.15|0
1630330580000|2021-08-30 13:36:20|38.17|38.17|38.12|38.12|38.17|38.17|38.12|38.12|0
1630330590000|2021-08-30 13:36:30|38.14|38.14|38.11|38.11|38.14|38.14|38.11|38.11|0
1630330600000|2021-08-30 13:36:40|38.07|38.07|38.06|38.06|38.07|38.07|38.06|38.06|0
1630330610000|2021-08-30 13:36:50|38.05|38.05|38|38|38.05|38.05|38|38|0
1630330620000|2021-08-30 13:37:00|38.01|38.01|38.05|38.05|38.05|38.05|38.01|38.01|0
1630330630000|2021-08-30 13:37:10|38.02|38.02|38.01|38.01|38.02|38.02|38.01|38.01|0
1630330640000|2021-08-30 13:37:20|37.89|37.89|37.89|37.89|37.89|37.89|37.89|37.89|0
1630330650000|2021-08-30 13:37:30|37.87|37.87|37.88|37.88|37.88|37.88|37.87|37.87|0
1630330660000|2021-08-30 13:37:40|37.87|37.87|37.89|37.89|37.89|37.89|37.87|37.87|0
1630330670000|2021-08-30 13:37:50|37.88|37.88|37.99|37.99|37.99|37.99|37.88|37.88|0
1630330680000|2021-08-30 13:38:00|37.93|37.93|37.96|37.96|37.96|37.96|37.93|37.93|0
1630330690000|2021-08-30 13:38:10|38.01|38.01|38.02|38.02|38.02|38.02|38.01|38.01|0
1630330700000|2021-08-30 13:38:20|38.06|38.06|37.94|37.94|38.06|38.06|37.94|37.94|0
1630330710000|2021-08-30 13:38:30|37.97|37.97|37.94|37.94|37.97|37.97|37.94|37.94|0
1630330720000|2021-08-30 13:38:40|37.98|37.98|37.91|37.91|37.98|37.98|37.91|37.91|0
1630330730000|2021-08-30 13:38:50|37.98|37.98|37.96|37.96|37.98|37.98|37.96|37.96|0
1630330740000|2021-08-30 13:39:00|38.01|38.01|37.95|37.95|38.01|38.01|37.95|37.95|0
1630330750000|2021-08-30 13:39:10|38.01|38.01|37.95|37.95|38.01|38.01|37.95|37.95|0
1630330760000|2021-08-30 13:39:20|38.02|38.02|37.99|37.99|38.02|38.02|37.99|37.99|0
1630330770000|2021-08-30 13:39:30|38.02|38.02|37.88|37.88|38.02|38.02|37.88|37.88|0
1630330780000|2021-08-30 13:39:40|37.94|37.94|37.86|37.86|37.94|37.94|37.86|37.86|0
1630330790000|2021-08-30 13:39:50|37.89|37.89|37.91|37.91|37.91|37.91|37.89|37.89|0
1630330800000|2021-08-30 13:40:00|37.81|37.81|37.74|37.74|37.81|37.81|37.74|37.74|0
1630330810000|2021-08-30 13:40:10|37.71|37.71|37.79|37.79|37.79|37.79|37.71|37.71|0
1630330820000|2021-08-30 13:40:20|37.78|37.78|37.78|37.78|37.78|37.78|37.78|37.78|0
1630330830000|2021-08-30 13:40:30|37.73|37.73|37.62|37.62|37.73|37.73|37.61|37.61|0
1630330840000|2021-08-30 13:40:40|37.67|37.67|37.74|37.74|37.74|37.74|37.67|37.67|0
1630330850000|2021-08-30 13:40:50|37.7|37.7|37.75|37.75|37.75|37.75|37.7|37.7|0
1630330860000|2021-08-30 13:41:00|37.77|37.77|37.74|37.74|37.77|37.77|37.74|37.74|0
1630330870000|2021-08-30 13:41:10|37.67|37.67|37.67|37.67|37.67|37.67|37.67|37.67|0
1630330880000|2021-08-30 13:41:20|37.69|37.69|37.74|37.74|37.74|37.74|37.69|37.69|0
1630330890000|2021-08-30 13:41:30|37.71|37.71|37.76|37.76|37.76|37.76|37.71|37.71|0
1630330900000|2021-08-30 13:41:40|37.63|37.63|37.65|37.65|37.65|37.65|37.63|37.63|0
1630330910000|2021-08-30 13:41:50|37.69|37.69|37.66|37.66|37.69|37.69|37.66|37.66|0
1630330920000|2021-08-30 13:42:00|37.51|37.51|37.47|37.47|37.51|37.51|37.47|37.47|0
1630330930000|2021-08-30 13:42:10|37.62|37.62|37.6|37.6|37.62|37.62|37.6|37.6|0
1630330940000|2021-08-30 13:42:20|37.52|37.52|37.6|37.6|37.6|37.6|37.52|37.52|0
1630330950000|2021-08-30 13:42:30|37.56|37.56|37.52|37.52|37.56|37.56|37.52|37.52|0
1630330960000|2021-08-30 13:42:40|37.6|37.6|37.57|37.57|37.6|37.6|37.57|37.57|0
1630330970000|2021-08-30 13:42:50|37.52|37.52|37.61|37.61|37.61|37.61|37.52|37.52|0
1630330980000|2021-08-30 13:43:00|37.55|37.55|37.53|37.53|37.55|37.55|37.53|37.53|0
1630330990000|2021-08-30 13:43:10|37.56|37.56|37.56|37.56|37.56|37.56|37.56|37.56|0
1630331000000|2021-08-30 13:43:20|37.51|37.51|37.51|37.51|37.51|37.51|37.51|37.51|0
1630331010000|2021-08-30 13:43:30|37.56|37.56|37.52|37.52|37.56|37.56|37.52|37.52|0
1630331020000|2021-08-30 13:43:40|37.58|37.58|37.56|37.56|37.58|37.58|37.56|37.56|0
1630331030000|2021-08-30 13:43:50|37.52|37.52|37.61|37.61|37.61|37.61|37.52|37.52|0
1630331040000|2021-08-30 13:44:00|37.59|37.59|37.59|37.59|37.59|37.59|37.59|37.59|0
1630331050000|2021-08-30 13:44:10|37.6|37.6|37.63|37.63|37.63|37.63|37.6|37.6|0
1630331060000|2021-08-30 13:44:20|37.8|37.8|37.8|37.8|37.8|37.8|37.8|37.8|0
1630331070000|2021-08-30 13:44:30|37.74|37.74|37.81|37.81|37.81|37.81|37.74|37.74|0
1630331080000|2021-08-30 13:44:40|37.79|37.79|37.7|37.7|37.79|37.79|37.7|37.7|0
1630331090000|2021-08-30 13:44:50|37.75|37.75|37.75|37.75|37.75|37.75|37.75|37.75|0
1630331100000|2021-08-30 13:45:00|37.56|37.56|37.62|37.62|37.62|37.62|37.56|37.56|0
1630331110000|2021-08-30 13:45:10|37.64|37.64|37.68|37.68|37.68|37.68|37.64|37.64|0
1630331120000|2021-08-30 13:45:20|37.8|37.8|37.8|37.8|37.8|37.8|37.8|37.8|0
1630331130000|2021-08-30 13:45:30|37.69|37.69|37.67|37.67|37.69|37.69|37.67|37.67|0
1630331140000|2021-08-30 13:45:40|37.62|37.62|37.62|37.62|37.62|37.62|37.62|37.62|0
1630331150000|2021-08-30 13:45:50|37.71|37.71|37.81|37.81|37.81|37.81|37.71|37.71|0
1630331160000|2021-08-30 13:46:00|37.75|37.75|37.74|37.74|37.75|37.75|37.74|37.74|0
1630331170000|2021-08-30 13:46:10|37.68|37.68|37.72|37.72|37.72|37.72|37.68|37.68|0
1630331180000|2021-08-30 13:46:20|37.77|37.77|37.77|37.77|37.77|37.77|37.77|37.77|0
1630331190000|2021-08-30 13:46:30|37.73|37.73|37.73|37.73|37.73|37.73|37.73|37.73|0
1630331200000|2021-08-30 13:46:40|37.72|37.72|37.72|37.72|37.72|37.72|37.72|37.72|0
1630331210000|2021-08-30 13:46:50|37.7|37.7|37.67|37.67|37.7|37.7|37.67|37.67|0
1630331220000|2021-08-30 13:47:00|37.7|37.7|37.7|37.7|37.7|37.7|37.7|37.7|0
1630331230000|2021-08-30 13:47:10|37.71|37.71|37.68|37.68|37.71|37.71|37.68|37.68|0
1630331240000|2021-08-30 13:47:20|37.71|37.71|37.68|37.68|37.71|37.71|37.68|37.68|0
1630331250000|2021-08-30 13:47:30|37.69|37.69|37.64|37.64|37.69|37.69|37.64|37.64|0
1630331260000|2021-08-30 13:47:40|37.61|37.61|37.61|37.61|37.61|37.61|37.61|37.61|0
1630331270000|2021-08-30 13:47:50|37.67|37.67|37.68|37.68|37.68|37.68|37.67|37.67|0
1630331280000|2021-08-30 13:48:00|37.67|37.67|37.69|37.69|37.69|37.69|37.67|37.67|0
1630331290000|2021-08-30 13:48:10|37.85|37.85|37.85|37.85|37.85|37.85|37.85|37.85|0
1630331300000|2021-08-30 13:48:20|37.83|37.83|37.89|37.89|37.89|37.89|37.83|37.83|0
1630331310000|2021-08-30 13:48:30|37.87|37.87|37.81|37.81|37.87|37.87|37.81|37.81|0
1630331320000|2021-08-30 13:48:40|37.83|37.83|37.81|37.81|37.83|37.83|37.81|37.81|0
1630331330000|2021-08-30 13:48:50|37.83|37.83|37.81|37.81|37.83|37.83|37.81|37.81|0
1630331340000|2021-08-30 13:49:00|37.85|37.85|37.79|37.79|37.85|37.85|37.79|37.79|0
1630331350000|2021-08-30 13:49:10|37.85|37.85|37.85|37.85|37.85|37.85|37.85|37.85|0
1630331360000|2021-08-30 13:49:20|37.81|37.81|37.85|37.85|37.85|37.85|37.81|37.81|0
1630331370000|2021-08-30 13:49:30|37.77|37.77|37.77|37.77|37.77|37.77|37.77|37.77|0
1630331380000|2021-08-30 13:49:40|37.71|37.71|37.71|37.71|37.71|37.71|37.71|37.71|0
1630331390000|2021-08-30 13:49:50|37.73|37.73|37.76|37.76|37.76|37.76|37.73|37.73|0
1630331400000|2021-08-30 13:50:00|37.71|37.71|37.76|37.76|37.76|37.76|37.71|37.71|0
1630331410000|2021-08-30 13:50:10|37.73|37.73|37.73|37.73|37.73|37.73|37.73|37.73|0
1630331420000|2021-08-30 13:50:20|37.71|37.71|37.71|37.71|37.71|37.71|37.71|37.71|0
1630331430000|2021-08-30 13:50:30|37.73|37.73|37.68|37.68|37.73|37.73|37.68|37.68|0
1630331440000|2021-08-30 13:50:40|37.77|37.77|37.69|37.69|37.77|37.77|37.69|37.69|0
1630331450000|2021-08-30 13:50:50|37.72|37.72|37.76|37.76|37.76|37.76|37.72|37.72|0
1630331460000|2021-08-30 13:51:00|37.73|37.73|37.7|37.7|37.73|37.73|37.7|37.7|0
1630331470000|2021-08-30 13:51:10|37.75|37.75|37.75|37.75|37.75|37.75|37.75|37.75|0
1630331480000|2021-08-30 13:51:20|37.76|37.76|37.76|37.76|37.76|37.76|37.76|37.76|0
1630331490000|2021-08-30 13:51:30|37.77|37.77|37.81|37.81|37.81|37.81|37.77|37.77|0
1630331500000|2021-08-30 13:51:40|37.8|37.8|37.8|37.8|37.8|37.8|37.8|37.8|0
1630331510000|2021-08-30 13:51:50|37.82|37.82|37.76|37.76|37.82|37.82|37.76|37.76|0
1630331520000|2021-08-30 13:52:00|37.81|37.81|37.83|37.83|37.83|37.83|37.81|37.81|0
1630331530000|2021-08-30 13:52:10|37.8|37.8|37.79|37.79|37.8|37.8|37.79|37.79|0
1630331540000|2021-08-30 13:52:20|37.83|37.83|37.84|37.84|37.84|37.84|37.83|37.83|0
1630331550000|2021-08-30 13:52:30|37.82|37.82|37.83|37.83|37.83|37.83|37.82|37.82|0
1630331560000|2021-08-30 13:52:40|37.87|37.87|37.87|37.87|37.87|37.87|37.87|37.87|0
1630331570000|2021-08-30 13:52:50|37.82|37.82|37.82|37.82|37.82|37.82|37.82|37.82|0
1630331580000|2021-08-30 13:53:00|37.87|37.87|37.88|37.88|37.88|37.88|37.87|37.87|0
1630331590000|2021-08-30 13:53:10|37.86|37.86|38.01|38.01|38.01|38.01|37.86|37.86|0
1630331600000|2021-08-30 13:53:20|37.92|37.92|37.91|37.91|37.92|37.92|37.91|37.91|0
1630331610000|2021-08-30 13:53:30|37.92|37.92|37.92|37.92|37.92|37.92|37.92|37.92|0
1630331620000|2021-08-30 13:53:40|37.91|37.91|37.91|37.91|37.91|37.91|37.91|37.91|0
1630331630000|2021-08-30 13:53:50|37.94|37.94|37.89|37.89|37.94|37.94|37.89|37.89|0
1630331640000|2021-08-30 13:54:00|37.91|37.91|37.96|37.96|37.96|37.96|37.91|37.91|0
1630331650000|2021-08-30 13:54:10|38|38|38.06|38.06|38.06|38.06|38|38|0
1630331660000|2021-08-30 13:54:20|38|38|38.01|38.01|38.01|38.01|38|38|0
1630331670000|2021-08-30 13:54:30|38.05|38.05|38.05|38.05|38.05|38.05|38.05|38.05|0
1630331680000|2021-08-30 13:54:40|38.06|38.06|38.06|38.06|38.06|38.06|38.06|38.06|0
1630331690000|2021-08-30 13:54:50|38.03|38.03|38.03|38.03|38.03|38.03|38.03|38.03|0
1630331700000|2021-08-30 13:55:00|38.04|38.04|38.02|38.02|38.04|38.04|38.02|38.02|0
1630331710000|2021-08-30 13:55:10|38.01|38.01|38|38|38.01|38.01|38|38|0
1630331720000|2021-08-30 13:55:20|38.07|38.07|38.02|38.02|38.07|38.07|38.02|38.02|0
1630331730000|2021-08-30 13:55:30|38.04|38.04|38.02|38.02|38.04|38.04|38.02|38.02|0
1630331740000|2021-08-30 13:55:40|38.04|38.04|37.98|37.98|38.04|38.04|37.98|37.98|0
1630331750000|2021-08-30 13:55:50|37.96|37.96|37.99|37.99|37.99|37.99|37.96|37.96|0
1630331760000|2021-08-30 13:56:00|37.9|37.9|37.94|37.94|37.94|37.94|37.9|37.9|0
1630331770000|2021-08-30 13:56:10|37.93|37.93|37.96|37.96|37.96|37.96|37.93|37.93|0
1630331780000|2021-08-30 13:56:20|37.89|37.89|37.91|37.91|37.91|37.91|37.89|37.89|0
1630331800000|2021-08-30 13:56:40|37.87|37.87|37.96|37.96|37.96|37.96|37.87|37.87|0
1630331810000|2021-08-30 13:56:50|37.91|37.91|37.91|37.91|37.91|37.91|37.91|37.91|0
1630331820000|2021-08-30 13:57:00|37.88|37.88|37.94|37.94|37.94|37.94|37.88|37.88|0
1630331830000|2021-08-30 13:57:10|37.92|37.92|37.95|37.95|37.95|37.95|37.92|37.92|0
1630331840000|2021-08-30 13:57:20|37.94|37.94|37.9|37.9|37.94|37.94|37.9|37.9|0
1630331850000|2021-08-30 13:57:30|37.92|37.92|37.92|37.92|37.92|37.92|37.92|37.92|0
1630331860000|2021-08-30 13:57:40|37.91|37.91|37.95|37.95|37.95|37.95|37.91|37.91|0
1630331870000|2021-08-30 13:57:50|37.92|37.92|37.92|37.92|37.92|37.92|37.92|37.92|0
1630331880000|2021-08-30 13:58:00|37.9|37.9|37.94|37.94|37.94|37.94|37.9|37.9|0
1630331890000|2021-08-30 13:58:10|37.92|37.92|37.94|37.94|37.94|37.94|37.92|37.92|0
1630331910000|2021-08-30 13:58:30|37.95|37.95|37.9|37.9|37.95|37.95|37.9|37.9|0
1630331920000|2021-08-30 13:58:40|38|38|37.96|37.96|38|38|37.96|37.96|0
1630331930000|2021-08-30 13:58:50|37.95|37.95|37.96|37.96|37.96|37.96|37.95|37.95|0
1630331940000|2021-08-30 13:59:00|37.97|37.97|37.96|37.96|37.97|37.97|37.96|37.96|0
1630331950000|2021-08-30 13:59:10|37.99|37.99|37.97|37.97|37.99|37.99|37.97|37.97|0
1630331970000|2021-08-30 13:59:30|37.98|37.98|38.01|38.01|38.01|38.01|37.98|37.98|0
1630331980000|2021-08-30 13:59:40|37.98|37.98|37.97|37.97|37.98|37.98|37.97|37.97|0
1630331990000|2021-08-30 13:59:50|37.95|37.95|37.95|37.95|37.95|37.95|37.95|37.95|0
1630332000000|2021-08-30 14:00:00|38|38|37.97|37.97|38|38|37.97|37.97|0
1630332020000|2021-08-30 14:00:20|37.99|37.99|37.99|37.99|37.99|37.99|37.99|37.99|0
1630332030000|2021-08-30 14:00:30|37.95|37.95|38.02|38.02|38.02|38.02|37.95|37.95|0
1630332040000|2021-08-30 14:00:40|37.99|37.99|37.98|37.98|37.99|37.99|37.98|37.98|0
1630332050000|2021-08-30 14:00:50|37.96|37.96|38.08|38.08|38.08|38.08|37.96|37.96|0
1630332060000|2021-08-30 14:01:00|38.1|38.1|38.1|38.1|38.1|38.1|38.1|38.1|0
1630332070000|2021-08-30 14:01:10|38.14|38.14|38.13|38.13|38.14|38.14|38.13|38.13|0
1630332080000|2021-08-30 14:01:20|38.16|38.16|38.16|38.16|38.16|38.16|38.16|38.16|0
1630332090000|2021-08-30 14:01:30|38.13|38.13|38.18|38.18|38.18|38.18|38.13|38.13|0
1630332100000|2021-08-30 14:01:40|38.25|38.25|38.23|38.23|38.25|38.25|38.23|38.23|0
1630332110000|2021-08-30 14:01:50|38.25|38.25|38.27|38.27|38.27|38.27|38.25|38.25|0
1630332120000|2021-08-30 14:02:00|38.22|38.22|38.19|38.19|38.22|38.22|38.19|38.19|0
1630332130000|2021-08-30 14:02:10|38.33|38.33|38.31|38.31|38.33|38.33|38.31|38.31|0
1630332140000|2021-08-30 14:02:20|38.32|38.32|38.28|38.28|38.32|38.32|38.28|38.28|0
1630332150000|2021-08-30 14:02:30|38.31|38.31|38.25|38.25|38.31|38.31|38.25|38.25|0
1630332160000|2021-08-30 14:02:40|38.31|38.31|38.32|38.32|38.32|38.32|38.31|38.31|0
1630332170000|2021-08-30 14:02:50|38.25|38.25|38.25|38.25|38.25|38.25|38.25|38.25|0
1630332180000|2021-08-30 14:03:00|38.37|38.37|38.3|38.3|38.37|38.37|38.3|38.3|0
1630332190000|2021-08-30 14:03:10|38.37|38.37|38.31|38.31|38.37|38.37|38.31|38.31|0
1630332200000|2021-08-30 14:03:20|38.37|38.37|38.25|38.25|38.37|38.37|38.25|38.25|0
1630332210000|2021-08-30 14:03:30|38.3|38.3|38.31|38.31|38.31|38.31|38.3|38.3|0
1630332220000|2021-08-30 14:03:40|38.26|38.26|38.28|38.28|38.28|38.28|38.26|38.26|0
1630332230000|2021-08-30 14:03:50|38.33|38.33|38.28|38.28|38.33|38.33|38.28|38.28|0
1630332240000|2021-08-30 14:04:00|38.34|38.34|38.31|38.31|38.34|38.34|38.31|38.31|0
1630332250000|2021-08-30 14:04:10|38.29|38.29|38.26|38.26|38.29|38.29|38.26|38.26|0
1630332260000|2021-08-30 14:04:20|38.25|38.25|38.25|38.25|38.25|38.25|38.25|38.25|0
1630332270000|2021-08-30 14:04:30|38.23|38.23|38.24|38.24|38.24|38.24|38.23|38.23|0
1630332280000|2021-08-30 14:04:40|38.26|38.26|38.24|38.24|38.26|38.26|38.24|38.24|0
1630332290000|2021-08-30 14:04:50|38.27|38.27|38.26|38.26|38.27|38.27|38.26|38.26|0
1630332300000|2021-08-30 14:05:00|38.25|38.25|38.25|38.25|38.25|38.25|38.25|38.25|0
1630332310000|2021-08-30 14:05:10|38.24|38.24|38.25|38.25|38.25|38.25|38.24|38.24|0
1630332320000|2021-08-30 14:05:20|38.24|38.24|38.22|38.22|38.24|38.24|38.22|38.22|0
1630332330000|2021-08-30 14:05:30|38.25|38.25|38.24|38.24|38.25|38.25|38.24|38.24|0
1630332350000|2021-08-30 14:05:50|38.23|38.23|38.22|38.22|38.23|38.23|38.22|38.22|0
1630332360000|2021-08-30 14:06:00|38.24|38.24|38.24|38.24|38.24|38.24|38.24|38.24|0
1630332370000|2021-08-30 14:06:10|38.23|38.23|38.2|38.2|38.23|38.23|38.2|38.2|0
1630332380000|2021-08-30 14:06:20|38.08|38.08|38.08|38.08|38.08|38.08|38.08|38.08|0
1630332390000|2021-08-30 14:06:30|38.05|38.05|38.07|38.07|38.07|38.07|38.05|38.05|0
1630332400000|2021-08-30 14:06:40|38.14|38.14|38.11|38.11|38.14|38.14|38.11|38.11|0
1630332410000|2021-08-30 14:06:50|38.12|38.12|38.12|38.12|38.12|38.12|38.12|38.12|0
1630332420000|2021-08-30 14:07:00|38.15|38.15|38.15|38.15|38.15|38.15|38.15|38.15|0
1630332430000|2021-08-30 14:07:10|38.16|38.16|38.16|38.16|38.16|38.16|38.16|38.16|0
1630332440000|2021-08-30 14:07:20|38.23|38.23|38.2|38.2|38.23|38.23|38.2|38.2|0
1630332450000|2021-08-30 14:07:30|38.19|38.19|38.17|38.17|38.19|38.19|38.17|38.17|0
1630332460000|2021-08-30 14:07:40|38.16|38.16|38.18|38.18|38.18|38.18|38.16|38.16|0
1630332470000|2021-08-30 14:07:50|38.19|38.19|38.17|38.17|38.19|38.19|38.17|38.17|0
1630332480000|2021-08-30 14:08:00|38.1|38.1|38.1|38.1|38.1|38.1|38.1|38.1|0
1630332490000|2021-08-30 14:08:10|38.05|38.05|38.05|38.05|38.05|38.05|38.05|38.05|0
1630332500000|2021-08-30 14:08:20|38.1|38.1|38.09|38.09|38.1|38.1|38.09|38.09|0
1630332510000|2021-08-30 14:08:30|38.13|38.13|38.13|38.13|38.13|38.13|38.13|38.13|0
1630332520000|2021-08-30 14:08:40|38.14|38.14|38.15|38.15|38.15|38.15|38.14|38.14|0
1630332550000|2021-08-30 14:09:10|38.13|38.13|38.16|38.16|38.16|38.16|38.13|38.13|0
1630332560000|2021-08-30 14:09:20|38.12|38.12|38.15|38.15|38.15|38.15|38.12|38.12|0
1630332570000|2021-08-30 14:09:30|38.19|38.19|38.16|38.16|38.19|38.19|38.16|38.16|0
1630332580000|2021-08-30 14:09:40|38.19|38.19|38.21|38.21|38.21|38.21|38.19|38.19|0
1630332590000|2021-08-30 14:09:50|38.2|38.2|38.2|38.2|38.2|38.2|38.2|38.2|0
1630332600000|2021-08-30 14:10:00|38.22|38.22|38.22|38.22|38.22|38.22|38.22|38.22|0
1630332610000|2021-08-30 14:10:10|38.19|38.19|38.18|38.18|38.19|38.19|38.18|38.18|0
1630332620000|2021-08-30 14:10:20|38.22|38.22|38.18|38.18|38.22|38.22|38.18|38.18|0
1630332630000|2021-08-30 14:10:30|38.17|38.17|38.22|38.22|38.22|38.22|38.17|38.17|0
1630332640000|2021-08-30 14:10:40|38.18|38.18|38.16|38.16|38.18|38.18|38.16|38.16|0
1630332650000|2021-08-30 14:10:50|38.17|38.17|38.17|38.17|38.17|38.17|38.17|38.17|0
1630332660000|2021-08-30 14:11:00|38.18|38.18|38.17|38.17|38.18|38.18|38.17|38.17|0
1630332670000|2021-08-30 14:11:10|38.15|38.15|38.16|38.16|38.16|38.16|38.15|38.15|0
1630332680000|2021-08-30 14:11:20|38.14|38.14|38.14|38.14|38.14|38.14|38.14|38.14|0
1630332690000|2021-08-30 14:11:30|38.15|38.15|38.14|38.14|38.15|38.15|38.14|38.14|0
1630332700000|2021-08-30 14:11:40|38.17|38.17|38.17|38.17|38.17|38.17|38.17|38.17|0
1630332710000|2021-08-30 14:11:50|38.14|38.14|38.14|38.14|38.14|38.14|38.14|38.14|0
1630332720000|2021-08-30 14:12:00|38.17|38.17|38.17|38.17|38.17|38.17|38.17|38.17|0
1630332730000|2021-08-30 14:12:10|38.14|38.14|38.14|38.14|38.14|38.14|38.14|38.14|0
1630332740000|2021-08-30 14:12:20|38.15|38.15|38.17|38.17|38.17|38.17|38.15|38.15|0
1630332750000|2021-08-30 14:12:30|38.13|38.13|38.15|38.15|38.15|38.15|38.13|38.13|0
1630332760000|2021-08-30 14:12:40|38.17|38.17|38.14|38.14|38.17|38.17|38.14|38.14|0
1630332770000|2021-08-30 14:12:50|38.15|38.15|38.17|38.17|38.17|38.17|38.15|38.15|0
1630332780000|2021-08-30 14:13:00|38.16|38.16|38.12|38.12|38.16|38.16|38.12|38.12|0
1630332790000|2021-08-30 14:13:10|38.13|38.13|38.13|38.13|38.13|38.13|38.13|38.13|0
1630332800000|2021-08-30 14:13:20|38.1|38.1|38.13|38.13|38.13|38.13|38.1|38.1|0
1630332810000|2021-08-30 14:13:30|38.09|38.09|38.12|38.12|38.12|38.12|38.09|38.09|0
1630332820000|2021-08-30 14:13:40|38.11|38.11|38.11|38.11|38.11|38.11|38.11|38.11|0
1630332830000|2021-08-30 14:13:50|38.07|38.07|38.07|38.07|38.07|38.07|38.07|38.07|0
1630332840000|2021-08-30 14:14:00|38.08|38.08|38.15|38.15|38.15|38.15|38.08|38.08|0
1630332850000|2021-08-30 14:14:10|38.09|38.09|38.1|38.1|38.1|38.1|38.09|38.09|0
1630332860000|2021-08-30 14:14:20|38.11|38.11|38.11|38.11|38.11|38.11|38.11|38.11|0
1630332880000|2021-08-30 14:14:40|38.12|38.12|38.1|38.1|38.12|38.12|38.1|38.1|0
1630332890000|2021-08-30 14:14:50|38.11|38.11|38.1|38.1|38.11|38.11|38.1|38.1|0
1630332900000|2021-08-30 14:15:00|38.09|38.09|38.07|38.07|38.09|38.09|38.07|38.07|0
1630332910000|2021-08-30 14:15:10|38.06|38.06|38.09|38.09|38.09|38.09|38.06|38.06|0
1630332930000|2021-08-30 14:15:30|38.07|38.07|38.07|38.07|38.07|38.07|38.07|38.07|0
1630332940000|2021-08-30 14:15:40|38.1|38.1|38.07|38.07|38.1|38.1|38.07|38.07|0
1630332950000|2021-08-30 14:15:50|38.09|38.09|38.09|38.09|38.09|38.09|38.09|38.09|0
1630332960000|2021-08-30 14:16:00|37.98|37.98|37.99|37.99|37.99|37.99|37.98|37.98|0
1630332970000|2021-08-30 14:16:10|37.98|37.98|37.95|37.95|37.98|37.98|37.95|37.95|0
1630332980000|2021-08-30 14:16:20|38.01|38.01|38|38|38.01|38.01|38|38|0
1630332990000|2021-08-30 14:16:30|37.93|37.93|38.02|38.02|38.02|38.02|37.93|37.93|0
1630333000000|2021-08-30 14:16:40|37.93|37.93|37.94|37.94|37.94|37.94|37.93|37.93|0
1630333020000|2021-08-30 14:17:00|38|38|37.99|37.99|38|38|37.99|37.99|0
1630333030000|2021-08-30 14:17:10|38|38|38.05|38.05|38.05|38.05|38|38|0
1630333040000|2021-08-30 14:17:20|38.02|38.02|37.97|37.97|38.02|38.02|37.97|37.97|0
1630333050000|2021-08-30 14:17:30|37.99|37.99|37.99|37.99|37.99|37.99|37.99|37.99|0
1630333060000|2021-08-30 14:17:40|37.98|37.98|38.02|38.02|38.02|38.02|37.98|37.98|0
1630333070000|2021-08-30 14:17:50|37.97|37.97|38|38|38|38|37.97|37.97|0
1630333080000|2021-08-30 14:18:00|37.97|37.97|37.96|37.96|37.97|37.97|37.96|37.96|0
1630333090000|2021-08-30 14:18:10|37.97|37.97|37.96|37.96|37.97|37.97|37.96|37.96|0
1630333100000|2021-08-30 14:18:20|37.97|37.97|37.95|37.95|37.97|37.97|37.95|37.95|0
1630333110000|2021-08-30 14:18:30|37.98|37.98|37.99|37.99|37.99|37.99|37.98|37.98|0
1630333120000|2021-08-30 14:18:40|37.97|37.97|37.97|37.97|37.97|37.97|37.97|37.97|0
1630333130000|2021-08-30 14:18:50|37.98|37.98|37.95|37.95|37.98|37.98|37.95|37.95|0
1630333140000|2021-08-30 14:19:00|38|38|38|38|38|38|38|38|0
1630333150000|2021-08-30 14:19:10|37.99|37.99|38.02|38.02|38.02|38.02|37.99|37.99|0
1630333160000|2021-08-30 14:19:20|38.03|38.03|38.02|38.02|38.03|38.03|38.02|38.02|0
1630333170000|2021-08-30 14:19:30|38.05|38.05|38.03|38.03|38.05|38.05|38.03|38.03|0
1630333180000|2021-08-30 14:19:40|37.99|37.99|37.99|37.99|37.99|37.99|37.99|37.99|0
1630333200000|2021-08-30 14:20:00|38|38|38.02|38.02|38.02|38.02|38|38|0
1630333210000|2021-08-30 14:20:10|37.99|37.99|38.04|38.04|38.04|38.04|37.99|37.99|0
1630333220000|2021-08-30 14:20:20|38|38|38|38|38|38|38|38|0
1630333230000|2021-08-30 14:20:30|38.02|38.02|38.02|38.02|38.02|38.02|38.02|38.02|0
1630333240000|2021-08-30 14:20:40|38.04|38.04|38.04|38.04|38.04|38.04|38.04|38.04|0
1630333260000|2021-08-30 14:21:00|38.02|38.02|38.03|38.03|38.03|38.03|38.02|38.02|0
1630333270000|2021-08-30 14:21:10|38.04|38.04|38|38|38.04|38.04|38|38|0
1630333280000|2021-08-30 14:21:20|38.01|38.01|38.03|38.03|38.03|38.03|38.01|38.01|0
1630333290000|2021-08-30 14:21:30|38.05|38.05|38.05|38.05|38.05|38.05|38.05|38.05|0
1630333300000|2021-08-30 14:21:40|38.02|38.02|38.06|38.06|38.06|38.06|38.02|38.02|0
1630333310000|2021-08-30 14:21:50|38.09|38.09|38.06|38.06|38.09|38.09|38.06|38.06|0
1630333320000|2021-08-30 14:22:00|38.08|38.08|38.08|38.08|38.08|38.08|38.08|38.08|0
1630333330000|2021-08-30 14:22:10|38.09|38.09|38.1|38.1|38.1|38.1|38.09|38.09|0
1630333340000|2021-08-30 14:22:20|38.05|38.05|38.1|38.1|38.1|38.1|38.05|38.05|0
1630333350000|2021-08-30 14:22:30|38.14|38.14|38.14|38.14|38.14|38.14|38.14|38.14|0
1630333360000|2021-08-30 14:22:40|38.11|38.11|38.18|38.18|38.18|38.18|38.11|38.11|0
1630333370000|2021-08-30 14:22:50|38.19|38.19|38.19|38.19|38.19|38.19|38.19|38.19|0
1630333380000|2021-08-30 14:23:00|38.22|38.22|38.25|38.25|38.25|38.25|38.22|38.22|0
1630333390000|2021-08-30 14:23:10|38.2|38.2|38.27|38.27|38.27|38.27|38.2|38.2|0
1630333400000|2021-08-30 14:23:20|38.21|38.21|38.22|38.22|38.22|38.22|38.21|38.21|0
1630333410000|2021-08-30 14:23:30|38.27|38.27|38.32|38.32|38.32|38.32|38.27|38.27|0
1630333420000|2021-08-30 14:23:40|38.26|38.26|38.29|38.29|38.29|38.29|38.26|38.26|0
1630333430000|2021-08-30 14:23:50|38.26|38.26|38.31|38.31|38.31|38.31|38.26|38.26|0
1630333440000|2021-08-30 14:24:00|38.32|38.32|38.32|38.32|38.32|38.32|38.32|38.32|0
1630333450000|2021-08-30 14:24:10|38.29|38.29|38.26|38.26|38.29|38.29|38.26|38.26|0
1630333460000|2021-08-30 14:24:20|38.27|38.27|38.27|38.27|38.27|38.27|38.27|38.27|0
1630333470000|2021-08-30 14:24:30|38.29|38.29|38.3|38.3|38.3|38.3|38.29|38.29|0
1630333480000|2021-08-30 14:24:40|38.31|38.31|38.37|38.37|38.37|38.37|38.31|38.31|0
1630333490000|2021-08-30 14:24:50|38.36|38.36|38.36|38.36|38.36|38.36|38.36|38.36|0
1630333500000|2021-08-30 14:25:00|38.32|38.32|38.35|38.35|38.35|38.35|38.32|38.32|0
1630333510000|2021-08-30 14:25:10|38.36|38.36|38.36|38.36|38.36|38.36|38.36|38.36|0
1630333520000|2021-08-30 14:25:20|38.31|38.31|38.33|38.33|38.33|38.33|38.31|38.31|0
1630333530000|2021-08-30 14:25:30|38.31|38.31|38.36|38.36|38.36|38.36|38.31|38.31|0
1630333540000|2021-08-30 14:25:40|38.34|38.34|38.34|38.34|38.34|38.34|38.34|38.34|0
1630333550000|2021-08-30 14:25:50|38.38|38.38|38.35|38.35|38.38|38.38|38.35|38.35|0
1630333560000|2021-08-30 14:26:00|38.48|38.48|38.5|38.5|38.5|38.5|38.48|38.48|0
1630333570000|2021-08-30 14:26:10|38.53|38.53|38.54|38.54|38.54|38.54|38.53|38.53|0
1630333580000|2021-08-30 14:26:20|38.48|38.48|38.52|38.52|38.52|38.52|38.48|38.48|0
1630333590000|2021-08-30 14:26:30|38.5|38.5|38.51|38.51|38.51|38.51|38.5|38.5|0
1630333600000|2021-08-30 14:26:40|38.52|38.52|38.51|38.51|38.52|38.52|38.51|38.51|0
1630333610000|2021-08-30 14:26:50|38.48|38.48|38.42|38.42|38.48|38.48|38.42|38.42|0
1630333620000|2021-08-30 14:27:00|38.45|38.45|38.45|38.45|38.45|38.45|38.45|38.45|0
1630333630000|2021-08-30 14:27:10|38.47|38.47|38.47|38.47|38.47|38.47|38.47|38.47|0
1630333640000|2021-08-30 14:27:20|38.48|38.48|38.46|38.46|38.48|38.48|38.46|38.46|0
1630333650000|2021-08-30 14:27:30|38.51|38.51|38.48|38.48|38.51|38.51|38.48|38.48|0
1630333660000|2021-08-30 14:27:40|38.45|38.45|38.5|38.5|38.5|38.5|38.45|38.45|0
1630333670000|2021-08-30 14:27:50|38.44|38.44|38.4|38.4|38.44|38.44|38.4|38.4|0
1630333680000|2021-08-30 14:28:00|38.44|38.44|38.44|38.44|38.44|38.44|38.44|38.44|0
1630333690000|2021-08-30 14:28:10|38.45|38.45|38.45|38.45|38.45|38.45|38.45|38.45|0
1630333700000|2021-08-30 14:28:20|38.51|38.51|38.51|38.51|38.51|38.51|38.51|38.51|0
1630333710000|2021-08-30 14:28:30|38.5|38.5|38.47|38.47|38.5|38.5|38.47|38.47|0
1630333720000|2021-08-30 14:28:40|38.43|38.43|38.33|38.33|38.43|38.43|38.33|38.33|0
1630333730000|2021-08-30 14:28:50|38.31|38.31|38.35|38.35|38.35|38.35|38.31|38.31|0
1630333740000|2021-08-30 14:29:00|38.31|38.31|38.31|38.31|38.31|38.31|38.31|38.31|0
1630333750000|2021-08-30 14:29:10|38.3|38.3|38.22|38.22|38.3|38.3|38.22|38.22|0
1630333760000|2021-08-30 14:29:20|38.25|38.25|38.19|38.19|38.25|38.25|38.19|38.19|0
1630333770000|2021-08-30 14:29:30|38.2|38.2|38.2|38.2|38.2|38.2|38.2|38.2|0
1630333780000|2021-08-30 14:29:40|38.32|38.32|38.32|38.32|38.32|38.32|38.32|38.32|0
1630333790000|2021-08-30 14:29:50|38.21|38.21|38.21|38.21|38.21|38.21|38.21|38.21|0
1630333800000|2021-08-30 14:30:00|38.3|38.3|38.3|38.3|38.3|38.3|38.3|38.3|0
1630333810000|2021-08-30 14:30:10|38.26|38.26|38.26|38.26|38.26|38.26|38.26|38.26|0
1630333820000|2021-08-30 14:30:20|38.27|38.27|38.27|38.27|38.27|38.27|38.27|38.27|0
1630333840000|2021-08-30 14:30:40|38.24|38.24|38.26|38.26|38.26|38.26|38.24|38.24|0
1630333850000|2021-08-30 14:30:50|38.22|38.22|38.21|38.21|38.22|38.22|38.21|38.21|0
1630333860000|2021-08-30 14:31:00|38.27|38.27|38.27|38.27|38.27|38.27|38.27|38.27|0
1630333870000|2021-08-30 14:31:10|38.25|38.25|38.24|38.24|38.25|38.25|38.24|38.24|0
1630333880000|2021-08-30 14:31:20|38.22|38.22|38.22|38.22|38.22|38.22|38.22|38.22|0
1630333890000|2021-08-30 14:31:30|38.2|38.2|38.19|38.19|38.2|38.2|38.19|38.19|0
1630333900000|2021-08-30 14:31:40|38.16|38.16|38.21|38.21|38.21|38.21|38.16|38.16|0
1630333910000|2021-08-30 14:31:50|38.15|38.15|38.15|38.15|38.15|38.15|38.15|38.15|0
1630333920000|2021-08-30 14:32:00|38.21|38.21|38.21|38.21|38.21|38.21|38.21|38.21|0
1630333930000|2021-08-30 14:32:10|38.12|38.12|38.16|38.16|38.16|38.16|38.12|38.12|0
1630333940000|2021-08-30 14:32:20|38.11|38.11|38.13|38.13|38.13|38.13|38.11|38.11|0
1630333950000|2021-08-30 14:32:30|38.16|38.16|38.16|38.16|38.16|38.16|38.16|38.16|0
1630333960000|2021-08-30 14:32:40|38.12|38.12|38.16|38.16|38.16|38.16|38.12|38.12|0
1630333970000|2021-08-30 14:32:50|38.11|38.11|38.11|38.11|38.11|38.11|38.11|38.11|0
1630333980000|2021-08-30 14:33:00|38.17|38.17|38.13|38.13|38.17|38.17|38.13|38.13|0
1630333990000|2021-08-30 14:33:10|38.18|38.18|38.18|38.18|38.18|38.18|38.18|38.18|0
1630334010000|2021-08-30 14:33:30|38.15|38.15|38.15|38.15|38.15|38.15|38.15|38.15|0
1630334020000|2021-08-30 14:33:40|38.18|38.18|38.16|38.16|38.18|38.18|38.16|38.16|0
1630334030000|2021-08-30 14:33:50|38.18|38.18|38.18|38.18|38.18|38.18|38.18|38.18|0
1630334040000|2021-08-30 14:34:00|38.17|38.17|38.17|38.17|38.17|38.17|38.17|38.17|0
1630334050000|2021-08-30 14:34:10|38.16|38.16|38.16|38.16|38.16|38.16|38.16|38.16|0
1630334060000|2021-08-30 14:34:20|38.18|38.18|38.17|38.17|38.18|38.18|38.17|38.17|0
1630334070000|2021-08-30 14:34:30|38.16|38.16|38.16|38.16|38.16|38.16|38.16|38.16|0
1630334080000|2021-08-30 14:34:40|38.13|38.13|38.16|38.16|38.16|38.16|38.13|38.13|0
1630334090000|2021-08-30 14:34:50|38.15|38.15|38.13|38.13|38.15|38.15|38.13|38.13|0
1630334100000|2021-08-30 14:35:00|38.12|38.12|38.12|38.12|38.12|38.12|38.12|38.12|0
1630334110000|2021-08-30 14:35:10|38.16|38.16|38.16|38.16|38.16|38.16|38.16|38.16|0
1630334120000|2021-08-30 14:35:20|38.12|38.12|38.12|38.12|38.12|38.12|38.12|38.12|0
1630334130000|2021-08-30 14:35:30|38.11|38.11|38.11|38.11|38.11|38.11|38.11|38.11|0
1630334140000|2021-08-30 14:35:40|38.09|38.09|38.09|38.09|38.09|38.09|38.09|38.09|0
1630334150000|2021-08-30 14:35:50|38.1|38.1|38.08|38.08|38.1|38.1|38.08|38.08|0
1630334160000|2021-08-30 14:36:00|38.07|38.07|38.07|38.07|38.07|38.07|38.07|38.07|0
1630334170000|2021-08-30 14:36:10|38.08|38.08|38.08|38.08|38.08|38.08|38.08|38.08|0
1630334180000|2021-08-30 14:36:20|38.11|38.11|38.07|38.07|38.11|38.11|38.07|38.07|0
1630334190000|2021-08-30 14:36:30|38.09|38.09|38.09|38.09|38.09|38.09|38.09|38.09|0
1630334200000|2021-08-30 14:36:40|38.11|38.11|38.12|38.12|38.12|38.12|38.11|38.11|0
1630334210000|2021-08-30 14:36:50|38.14|38.14|38.16|38.16|38.16|38.16|38.14|38.14|0
1630334220000|2021-08-30 14:37:00|38.1|38.1|38.1|38.1|38.1|38.1|38.1|38.1|0
1630334230000|2021-08-30 14:37:10|38.17|38.17|38.17|38.17|38.17|38.17|38.17|38.17|0
1630334240000|2021-08-30 14:37:20|38.16|38.16|38.12|38.12|38.16|38.16|38.12|38.12|0
1630334250000|2021-08-30 14:37:30|38.15|38.15|38.13|38.13|38.15|38.15|38.13|38.13|0
1630334260000|2021-08-30 14:37:40|38.17|38.17|38.17|38.17|38.17|38.17|38.17|38.17|0
1630334270000|2021-08-30 14:37:50|38.15|38.15|38.15|38.15|38.15|38.15|38.15|38.15|0
1630334280000|2021-08-30 14:38:00|38.1|38.1|38.12|38.12|38.12|38.12|38.1|38.1|0
1630334300000|2021-08-30 14:38:20|38.13|38.13|38.14|38.14|38.14|38.14|38.13|38.13|0
1630334310000|2021-08-30 14:38:30|38.13|38.13|38.13|38.13|38.13|38.13|38.13|38.13|0
1630334320000|2021-08-30 14:38:40|38.17|38.17|38.18|38.18|38.18|38.18|38.17|38.17|0
1630334350000|2021-08-30 14:39:10|38.17|38.17|38.17|38.17|38.17|38.17|38.17|38.17|0
1630334360000|2021-08-30 14:39:20|38.18|38.18|38.18|38.18|38.18|38.18|38.18|38.18|0
1630334370000|2021-08-30 14:39:30|38.17|38.17|38.17|38.17|38.17|38.17|38.17|38.17|0
1630334390000|2021-08-30 14:39:50|38.19|38.19|38.19|38.19|38.19|38.19|38.19|38.19|0
1630334400000|2021-08-30 14:40:00|38.2|38.2|38.21|38.21|38.21|38.21|38.2|38.2|0
1630334410000|2021-08-30 14:40:10|38.18|38.18|38.17|38.17|38.18|38.18|38.17|38.17|0
1630334430000|2021-08-30 14:40:30|38.2|38.2|38.22|38.22|38.22|38.22|38.2|38.2|0
1630334440000|2021-08-30 14:40:40|38.21|38.21|38.22|38.22|38.22|38.22|38.21|38.21|0
1630334450000|2021-08-30 14:40:50|38.25|38.25|38.24|38.24|38.25|38.25|38.24|38.24|0
1630334460000|2021-08-30 14:41:00|38.21|38.21|38.25|38.25|38.25|38.25|38.21|38.21|0
1630334470000|2021-08-30 14:41:10|38.24|38.24|38.25|38.25|38.25|38.25|38.24|38.24|0
1630334480000|2021-08-30 14:41:20|38.3|38.3|38.3|38.3|38.3|38.3|38.3|38.3|0
1630334490000|2021-08-30 14:41:30|38.27|38.27|38.32|38.32|38.32|38.32|38.27|38.27|0
1630334500000|2021-08-30 14:41:40|38.3|38.3|38.27|38.27|38.3|38.3|38.27|38.27|0
1630334510000|2021-08-30 14:41:50|38.31|38.31|38.32|38.32|38.32|38.32|38.31|38.31|0
1630334520000|2021-08-30 14:42:00|38.29|38.29|38.33|38.33|38.33|38.33|38.29|38.29|0
1630334530000|2021-08-30 14:42:10|38.32|38.32|38.32|38.32|38.32|38.32|38.32|38.32|0
1630334550000|2021-08-30 14:42:30|38.34|38.34|38.33|38.33|38.34|38.34|38.33|38.33|0
1630334560000|2021-08-30 14:42:40|38.34|38.34|38.25|38.25|38.34|38.34|38.25|38.25|0
1630334570000|2021-08-30 14:42:50|38.26|38.26|38.22|38.22|38.26|38.26|38.22|38.22|0
1630334580000|2021-08-30 14:43:00|38.21|38.21|38.24|38.24|38.24|38.24|38.21|38.21|0
1630334590000|2021-08-30 14:43:10|38.25|38.25|38.22|38.22|38.25|38.25|38.22|38.22|0
1630334600000|2021-08-30 14:43:20|38.26|38.26|38.26|38.26|38.26|38.26|38.26|38.26|0
1630334610000|2021-08-30 14:43:30|38.23|38.23|38.23|38.23|38.23|38.23|38.23|38.23|0
1630334620000|2021-08-30 14:43:40|38.26|38.26|38.26|38.26|38.26|38.26|38.26|38.26|0
1630334630000|2021-08-30 14:43:50|38.19|38.19|38.23|38.23|38.23|38.23|38.19|38.19|0
1630334640000|2021-08-30 14:44:00|38.22|38.22|38.19|38.19|38.22|38.22|38.19|38.19|0
1630334650000|2021-08-30 14:44:10|38.2|38.2|38.22|38.22|38.22|38.22|38.2|38.2|0
1630334660000|2021-08-30 14:44:20|38.24|38.24|38.19|38.19|38.24|38.24|38.19|38.19|0
1630334670000|2021-08-30 14:44:30|38.23|38.23|38.16|38.16|38.23|38.23|38.16|38.16|0
1630334680000|2021-08-30 14:44:40|38.19|38.19|38.16|38.16|38.19|38.19|38.16|38.16|0
1630334690000|2021-08-30 14:44:50|38.23|38.23|38.2|38.2|38.23|38.23|38.2|38.2|0
1630334700000|2021-08-30 14:45:00|38.24|38.24|38.23|38.23|38.24|38.24|38.23|38.23|0
1630334710000|2021-08-30 14:45:10|38.2|38.2|38.2|38.2|38.2|38.2|38.2|38.2|0
1630334720000|2021-08-30 14:45:20|38.22|38.22|38.19|38.19|38.22|38.22|38.19|38.19|0
1630334730000|2021-08-30 14:45:30|38.17|38.17|38.16|38.16|38.17|38.17|38.16|38.16|0
1630334740000|2021-08-30 14:45:40|38.15|38.15|38.15|38.15|38.15|38.15|38.15|38.15|0
1630334750000|2021-08-30 14:45:50|38.21|38.21|38.21|38.21|38.21|38.21|38.21|38.21|0
1630334760000|2021-08-30 14:46:00|38.2|38.2|38.15|38.15|38.2|38.2|38.15|38.15|0
1630334770000|2021-08-30 14:46:10|38.17|38.17|38.12|38.12|38.17|38.17|38.12|38.12|0
1630334780000|2021-08-30 14:46:20|38.11|38.11|38.08|38.08|38.11|38.11|38.08|38.08|0
1630334790000|2021-08-30 14:46:30|38.1|38.1|38.14|38.14|38.14|38.14|38.1|38.1|0
1630334800000|2021-08-30 14:46:40|38.11|38.11|38.14|38.14|38.14|38.14|38.11|38.11|0
1630334810000|2021-08-30 14:46:50|38.12|38.12|38.12|38.12|38.12|38.12|38.12|38.12|0
1630334820000|2021-08-30 14:47:00|38.14|38.14|38.11|38.11|38.14|38.14|38.11|38.11|0
1630334830000|2021-08-30 14:47:10|38.12|38.12|38.12|38.12|38.12|38.12|38.12|38.12|0
1630334840000|2021-08-30 14:47:20|38.11|38.11|38.09|38.09|38.11|38.11|38.09|38.09|0
1630334860000|2021-08-30 14:47:40|38.07|38.07|38.07|38.07|38.07|38.07|38.07|38.07|0
1630334870000|2021-08-30 14:47:50|38.11|38.11|38.11|38.11|38.11|38.11|38.11|38.11|0
1630334880000|2021-08-30 14:48:00|38.07|38.07|38.08|38.08|38.08|38.08|38.07|38.07|0
1630334890000|2021-08-30 14:48:10|38.11|38.11|38.11|38.11|38.11|38.11|38.11|38.11|0
1630334900000|2021-08-30 14:48:20|38.07|38.07|38.11|38.11|38.11|38.11|38.07|38.07|0
1630334910000|2021-08-30 14:48:30|38.07|38.07|38.1|38.1|38.1|38.1|38.07|38.07|0
1630334920000|2021-08-30 14:48:40|38.07|38.07|38.1|38.1|38.1|38.1|38.07|38.07|0
1630334930000|2021-08-30 14:48:50|38.07|38.07|38.05|38.05|38.07|38.07|38.05|38.05|0
1630334940000|2021-08-30 14:49:00|38.04|38.04|38.04|38.04|38.04|38.04|38.04|38.04|0
1630334960000|2021-08-30 14:49:20|38.1|38.1|38.04|38.04|38.1|38.1|38.04|38.04|0
1630334970000|2021-08-30 14:49:30|38.11|38.11|38.04|38.04|38.11|38.11|38.04|38.04|0
1630334980000|2021-08-30 14:49:40|38.1|38.1|38.1|38.1|38.1|38.1|38.1|38.1|0
1630334990000|2021-08-30 14:49:50|38.08|38.08|38.06|38.06|38.08|38.08|38.06|38.06|0
1630335000000|2021-08-30 14:50:00|38.05|38.05|38.05|38.05|38.05|38.05|38.05|38.05|0
1630335010000|2021-08-30 14:50:10|38.1|38.1|38.08|38.08|38.1|38.1|38.08|38.08|0
1630335020000|2021-08-30 14:50:20|38.06|38.06|38.06|38.06|38.06|38.06|38.06|38.06|0
1630335030000|2021-08-30 14:50:30|38.1|38.1|38.07|38.07|38.1|38.1|38.07|38.07|0
1630335040000|2021-08-30 14:50:40|38.03|38.03|38.03|38.03|38.03|38.03|38.03|38.03|0
1630335050000|2021-08-30 14:50:50|38.07|38.07|38.07|38.07|38.07|38.07|38.07|38.07|0
1630335060000|2021-08-30 14:51:00|38.05|38.05|38.03|38.03|38.05|38.05|38.03|38.03|0
1630335070000|2021-08-30 14:51:10|38.11|38.11|38.08|38.08|38.11|38.11|38.08|38.08|0
1630335080000|2021-08-30 14:51:20|38.03|38.03|38.07|38.07|38.07|38.07|38.03|38.03|0
1630335090000|2021-08-30 14:51:30|38.03|38.03|38.1|38.1|38.1|38.1|38.03|38.03|0
1630335100000|2021-08-30 14:51:40|38.04|38.04|38.04|38.04|38.04|38.04|38.04|38.04|0
1630335110000|2021-08-30 14:51:50|37.99|37.99|38|38|38|38|37.99|37.99|0
1630335120000|2021-08-30 14:52:00|38.04|38.04|38.04|38.04|38.04|38.04|38.04|38.04|0
1630335130000|2021-08-30 14:52:10|38.02|38.02|38|38|38.02|38.02|38|38|0
1630335140000|2021-08-30 14:52:20|38.02|38.02|38.01|38.01|38.02|38.02|38.01|38.01|0
1630335150000|2021-08-30 14:52:30|38|38|38|38|38|38|38|38|0
1630335160000|2021-08-30 14:52:40|37.93|37.93|37.95|37.95|37.95|37.95|37.93|37.93|0
1630335170000|2021-08-30 14:52:50|37.98|37.98|37.98|37.98|37.98|37.98|37.98|37.98|0
1630335180000|2021-08-30 14:53:00|37.97|37.97|37.97|37.97|37.97|37.97|37.97|37.97|0
1630335190000|2021-08-30 14:53:10|37.98|37.98|37.94|37.94|37.98|37.98|37.94|37.94|0
1630335200000|2021-08-30 14:53:20|37.93|37.93|37.94|37.94|37.94|37.94|37.93|37.93|0
1630335210000|2021-08-30 14:53:30|37.99|37.99|37.98|37.98|37.99|37.99|37.98|37.98|0
1630335220000|2021-08-30 14:53:40|38.01|38.01|38|38|38.01|38.01|38|38|0
1630335230000|2021-08-30 14:53:50|37.99|37.99|37.99|37.99|37.99|37.99|37.99|37.99|0
1630335240000|2021-08-30 14:54:00|38.01|38.01|38.01|38.01|38.01|38.01|38.01|38.01|0
1630335250000|2021-08-30 14:54:10|38|38|38|38|38|38|38|38|0
1630335260000|2021-08-30 14:54:20|38.01|38.01|38.02|38.02|38.02|38.02|38.01|38.01|0
1630335280000|2021-08-30 14:54:40|37.99|37.99|38.06|38.06|38.06|38.06|37.99|37.99|0
1630335300000|2021-08-30 14:55:00|38.04|38.04|38.02|38.02|38.04|38.04|38.02|38.02|0
1630335310000|2021-08-30 14:55:10|38.08|38.08|38.09|38.09|38.09|38.09|38.08|38.08|0
1630335320000|2021-08-30 14:55:20|38.11|38.11|38.11|38.11|38.11|38.11|38.11|38.11|0
1630335330000|2021-08-30 14:55:30|38.09|38.09|38.09|38.09|38.09|38.09|38.09|38.09|0
1630335340000|2021-08-30 14:55:40|38.1|38.1|38.04|38.04|38.1|38.1|38.04|38.04|0
1630335350000|2021-08-30 14:55:50|38.06|38.06|38.04|38.04|38.06|38.06|38.04|38.04|0
1630335360000|2021-08-30 14:56:00|38.07|38.07|38.04|38.04|38.07|38.07|38.04|38.04|0
1630335370000|2021-08-30 14:56:10|38.08|38.08|38.07|38.07|38.08|38.08|38.07|38.07|0
1630335380000|2021-08-30 14:56:20|38.08|38.08|38.11|38.11|38.11|38.11|38.08|38.08|0
1630335390000|2021-08-30 14:56:30|38.08|38.08|38.08|38.08|38.08|38.08|38.08|38.08|0
1630335400000|2021-08-30 14:56:40|38.09|38.09|38.12|38.12|38.12|38.12|38.09|38.09|0
1630335410000|2021-08-30 14:56:50|38.14|38.14|38.08|38.08|38.14|38.14|38.08|38.08|0
1630335430000|2021-08-30 14:57:10|38.09|38.09|38.12|38.12|38.12|38.12|38.09|38.09|0
1630335440000|2021-08-30 14:57:20|38.09|38.09|38.09|38.09|38.09|38.09|38.09|38.09|0
1630335450000|2021-08-30 14:57:30|38.11|38.11|38.11|38.11|38.11|38.11|38.11|38.11|0
1630335460000|2021-08-30 14:57:40|38.1|38.1|38.07|38.07|38.1|38.1|38.07|38.07|0
1630335470000|2021-08-30 14:57:50|38.09|38.09|38.09|38.09|38.09|38.09|38.09|38.09|0
1630335480000|2021-08-30 14:58:00|38.04|38.04|38|38|38.04|38.04|38|38|0
1630335490000|2021-08-30 14:58:10|37.92|37.92|37.93|37.93|37.93|37.93|37.92|37.92|0
1630335500000|2021-08-30 14:58:20|38.02|38.02|38.02|38.02|38.02|38.02|38.02|38.02|0
1630335510000|2021-08-30 14:58:30|37.96|37.96|38.01|38.01|38.01|38.01|37.96|37.96|0
1630335520000|2021-08-30 14:58:40|37.98|37.98|37.96|37.96|37.98|37.98|37.96|37.96|0
1630335530000|2021-08-30 14:58:50|37.98|37.98|37.98|37.98|37.98|37.98|37.98|37.98|0
1630335540000|2021-08-30 14:59:00|37.97|37.97|37.97|37.97|37.97|37.97|37.97|37.97|0
1630335550000|2021-08-30 14:59:10|38|38|38.02|38.02|38.02|38.02|38|38|0
1630335580000|2021-08-30 14:59:40|37.97|37.97|37.97|37.97|37.97|37.97|37.97|37.97|0
1630335590000|2021-08-30 14:59:50|38.07|38.07|38.07|38.07|38.07|38.07|38.07|38.07|0
1630335600000|2021-08-30 15:00:00|38.04|38.04|38.09|38.09|38.09|38.09|38.04|38.04|0
1630335620000|2021-08-30 15:00:20|38.08|38.08|38.1|38.1|38.1|38.1|38.08|38.08|0
1630335630000|2021-08-30 15:00:30|38.06|38.06|38.06|38.06|38.06|38.06|38.06|38.06|0
1630335640000|2021-08-30 15:00:40|38.09|38.09|38.09|38.09|38.09|38.09|38.09|38.09|0
1630335650000|2021-08-30 15:00:50|38.07|38.07|38.08|38.08|38.08|38.08|38.07|38.07|0
1630335660000|2021-08-30 15:01:00|38.09|38.09|38.09|38.09|38.09|38.09|38.09|38.09|0
1630335670000|2021-08-30 15:01:10|38.06|38.06|38.1|38.1|38.1|38.1|38.06|38.06|0
1630335680000|2021-08-30 15:01:20|38.09|38.09|38.1|38.1|38.1|38.1|38.09|38.09|0
1630335690000|2021-08-30 15:01:30|38.05|38.05|38.1|38.1|38.1|38.1|38.05|38.05|0
1630335710000|2021-08-30 15:01:50|38.07|38.07|38.1|38.1|38.1|38.1|38.07|38.07|0
1630335720000|2021-08-30 15:02:00|38.06|38.06|38.06|38.06|38.06|38.06|38.06|38.06|0
1630335730000|2021-08-30 15:02:10|38.05|38.05|38.08|38.08|38.08|38.08|38.05|38.05|0
1630335740000|2021-08-30 15:02:20|38.11|38.11|38.11|38.11|38.11|38.11|38.11|38.11|0
1630335780000|2021-08-30 15:03:00|38.07|38.07|38.08|38.08|38.08|38.08|38.07|38.07|0
1630335790000|2021-08-30 15:03:10|38.09|38.09|38.09|38.09|38.09|38.09|38.09|38.09|0
1630335800000|2021-08-30 15:03:20|38.1|38.1|38.08|38.08|38.1|38.1|38.08|38.08|0
1630335810000|2021-08-30 15:03:30|38.15|38.15|38.11|38.11|38.15|38.15|38.11|38.11|0
1630335820000|2021-08-30 15:03:40|38.14|38.14|38.13|38.13|38.14|38.14|38.13|38.13|0
1630335830000|2021-08-30 15:03:50|38.15|38.15|38.13|38.13|38.15|38.15|38.13|38.13|0
1630335840000|2021-08-30 15:04:00|38.12|38.12|38.14|38.14|38.14|38.14|38.12|38.12|0
1630335850000|2021-08-30 15:04:10|38.13|38.13|38.12|38.12|38.13|38.13|38.12|38.12|0
1630335860000|2021-08-30 15:04:20|38.16|38.16|38.15|38.15|38.16|38.16|38.15|38.15|0
1630335870000|2021-08-30 15:04:30|38.11|38.11|38.12|38.12|38.12|38.12|38.11|38.11|0
1630335880000|2021-08-30 15:04:40|38.13|38.13|38.11|38.11|38.13|38.13|38.11|38.11|0
1630335890000|2021-08-30 15:04:50|38.15|38.15|38.15|38.15|38.15|38.15|38.15|38.15|0
1630335900000|2021-08-30 15:05:00|38.05|38.05|38.05|38.05|38.05|38.05|38.05|38.05|0
1630335910000|2021-08-30 15:05:10|38.11|38.11|38.15|38.15|38.15|38.15|38.11|38.11|0
1630335920000|2021-08-30 15:05:20|38.14|38.14|38.14|38.14|38.14|38.14|38.14|38.14|0
1630335930000|2021-08-30 15:05:30|38.07|38.07|38.05|38.05|38.07|38.07|38.05|38.05|0
1630335940000|2021-08-30 15:05:40|38.06|38.06|38.09|38.09|38.09|38.09|38.06|38.06|0
1630335950000|2021-08-30 15:05:50|38.07|38.07|38.06|38.06|38.07|38.07|38.06|38.06|0
1630335960000|2021-08-30 15:06:00|38.02|38.02|38.02|38.02|38.02|38.02|38.02|38.02|0
1630335970000|2021-08-30 15:06:10|38.03|38.03|37.98|37.98|38.03|38.03|37.98|37.98|0
1630335990000|2021-08-30 15:06:30|37.99|37.99|38.02|38.02|38.02|38.02|37.99|37.99|0
1630336000000|2021-08-30 15:06:40|38.04|38.04|38.04|38.04|38.04|38.04|38.04|38.04|0
1630336010000|2021-08-30 15:06:50|38.05|38.05|38.07|38.07|38.07|38.07|38.05|38.05|0
1630336030000|2021-08-30 15:07:10|38.06|38.06|38.06|38.06|38.06|38.06|38.06|38.06|0
1630336040000|2021-08-30 15:07:20|38.07|38.07|38.07|38.07|38.07|38.07|38.07|38.07|0
1630336050000|2021-08-30 15:07:30|38.05|38.05|38.09|38.09|38.09|38.09|38.05|38.05|0
1630336060000|2021-08-30 15:07:40|38.05|38.05|38.07|38.07|38.07|38.07|38.05|38.05|0
1630336080000|2021-08-30 15:08:00|38.09|38.09|38.09|38.09|38.09|38.09|38.09|38.09|0
1630336090000|2021-08-30 15:08:10|38.07|38.07|38.08|38.08|38.08|38.08|38.07|38.07|0
1630336100000|2021-08-30 15:08:20|38.09|38.09|38.09|38.09|38.09|38.09|38.09|38.09|0
1630336120000|2021-08-30 15:08:40|38.07|38.07|38.07|38.07|38.07|38.07|38.07|38.07|0
1630336140000|2021-08-30 15:09:00|38.09|38.09|38.04|38.04|38.09|38.09|38.04|38.04|0
1630336150000|2021-08-30 15:09:10|38.02|38.02|38.03|38.03|38.03|38.03|38.02|38.02|0
1630336160000|2021-08-30 15:09:20|38.07|38.07|38.08|38.08|38.08|38.08|38.07|38.07|0
1630336170000|2021-08-30 15:09:30|38.02|38.02|38.03|38.03|38.03|38.03|38.02|38.02|0
1630336180000|2021-08-30 15:09:40|38.02|38.02|38.02|38.02|38.02|38.02|38.02|38.02|0
1630336190000|2021-08-30 15:09:50|38.03|38.03|38.02|38.02|38.03|38.03|38.02|38.02|0
1630336200000|2021-08-30 15:10:00|38.03|38.03|38.06|38.06|38.06|38.06|38.03|38.03|0
1630336220000|2021-08-30 15:10:20|38.07|38.07|38.11|38.11|38.11|38.11|38.07|38.07|0
1630336230000|2021-08-30 15:10:30|38.08|38.08|38.09|38.09|38.09|38.09|38.08|38.08|0
1630336240000|2021-08-30 15:10:40|38.1|38.1|38.1|38.1|38.1|38.1|38.1|38.1|0
1630336250000|2021-08-30 15:10:50|38.09|38.09|38.12|38.12|38.12|38.12|38.09|38.09|0
1630336260000|2021-08-30 15:11:00|38.08|38.08|38.11|38.11|38.11|38.11|38.08|38.08|0
1630336270000|2021-08-30 15:11:10|38.09|38.09|38.09|38.09|38.09|38.09|38.09|38.09|0
1630336280000|2021-08-30 15:11:20|38.07|38.07|38.07|38.07|38.07|38.07|38.07|38.07|0
1630336290000|2021-08-30 15:11:30|38.09|38.09|38.11|38.11|38.11|38.11|38.09|38.09|0
1630336300000|2021-08-30 15:11:40|38.13|38.13|38.14|38.14|38.14|38.14|38.13|38.13|0
1630336310000|2021-08-30 15:11:50|38.12|38.12|38.15|38.15|38.15|38.15|38.12|38.12|0
1630336320000|2021-08-30 15:12:00|38.12|38.12|38.13|38.13|38.13|38.13|38.12|38.12|0
1630336330000|2021-08-30 15:12:10|38.09|38.09|38.11|38.11|38.11|38.11|38.09|38.09|0
1630336340000|2021-08-30 15:12:20|38.08|38.08|38.07|38.07|38.08|38.08|38.07|38.07|0
1630336350000|2021-08-30 15:12:30|38.12|38.12|38.12|38.12|38.12|38.12|38.12|38.12|0
1630336360000|2021-08-30 15:12:40|38.09|38.09|38.09|38.09|38.09|38.09|38.09|38.09|0
1630336380000|2021-08-30 15:13:00|38.1|38.1|38.1|38.1|38.1|38.1|38.1|38.1|0
1630336390000|2021-08-30 15:13:10|38.08|38.08|38.04|38.04|38.08|38.08|38.04|38.04|0
1630336410000|2021-08-30 15:13:30|38.07|38.07|38.12|38.12|38.12|38.12|38.07|38.07|0
1630336420000|2021-08-30 15:13:40|38.05|38.05|38.06|38.06|38.06|38.06|38.05|38.05|0
1630336430000|2021-08-30 15:13:50|38.09|38.09|38.06|38.06|38.09|38.09|38.06|38.06|0
1630336440000|2021-08-30 15:14:00|38.07|38.07|38.07|38.07|38.07|38.07|38.07|38.07|0
1630336460000|2021-08-30 15:14:20|38.06|38.06|38.1|38.1|38.1|38.1|38.06|38.06|0
1630336470000|2021-08-30 15:14:30|38.08|38.08|38.08|38.08|38.08|38.08|38.08|38.08|0
1630336490000|2021-08-30 15:14:50|38.1|38.1|38.07|38.07|38.1|38.1|38.07|38.07|0
1630336500000|2021-08-30 15:15:00|38.08|38.08|38.07|38.07|38.08|38.08|38.07|38.07|0
1630336510000|2021-08-30 15:15:10|38.09|38.09|38.09|38.09|38.09|38.09|38.09|38.09|0
1630336520000|2021-08-30 15:15:20|38.08|38.08|38.09|38.09|38.09|38.09|38.08|38.08|0
1630336530000|2021-08-30 15:15:30|38.1|38.1|38.1|38.1|38.1|38.1|38.1|38.1|0
1630336540000|2021-08-30 15:15:40|38.09|38.09|38.09|38.09|38.09|38.09|38.09|38.09|0
1630336550000|2021-08-30 15:15:50|38.08|38.08|38.07|38.07|38.08|38.08|38.07|38.07|0
1630336560000|2021-08-30 15:16:00|38.12|38.12|38.12|38.12|38.12|38.12|38.12|38.12|0
1630336570000|2021-08-30 15:16:10|38.1|38.1|38.1|38.1|38.1|38.1|38.1|38.1|0
1630336580000|2021-08-30 15:16:20|38.14|38.14|38.14|38.14|38.14|38.14|38.14|38.14|0
1630336590000|2021-08-30 15:16:30|38.15|38.15|38.15|38.15|38.15|38.15|38.15|38.15|0
1630336600000|2021-08-30 15:16:40|38.1|38.1|38.11|38.11|38.11|38.11|38.1|38.1|0
1630336610000|2021-08-30 15:16:50|38.13|38.13|38.13|38.13|38.13|38.13|38.13|38.13|0
1630336640000|2021-08-30 15:17:20|38.12|38.12|38.12|38.12|38.12|38.12|38.12|38.12|0
1630336650000|2021-08-30 15:17:30|38.11|38.11|38.11|38.11|38.11|38.11|38.11|38.11|0
1630336660000|2021-08-30 15:17:40|38.14|38.14|38.16|38.16|38.16|38.16|38.14|38.14|0
1630336670000|2021-08-30 15:17:50|38.15|38.15|38.16|38.16|38.16|38.16|38.15|38.15|0
1630336680000|2021-08-30 15:18:00|38.13|38.13|38.11|38.11|38.13|38.13|38.11|38.11|0
1630336690000|2021-08-30 15:18:10|38.14|38.14|38.15|38.15|38.15|38.15|38.14|38.14|0
1630336700000|2021-08-30 15:18:20|38.07|38.07|38.11|38.11|38.11|38.11|38.07|38.07|0
1630336710000|2021-08-30 15:18:30|38.07|38.07|38.11|38.11|38.11|38.11|38.07|38.07|0
1630336720000|2021-08-30 15:18:40|38.12|38.12|38.12|38.12|38.12|38.12|38.12|38.12|0
1630336740000|2021-08-30 15:19:00|38.16|38.16|38.14|38.14|38.16|38.16|38.14|38.14|0
1630336750000|2021-08-30 15:19:10|38.16|38.16|38.16|38.16|38.16|38.16|38.16|38.16|0
1630336760000|2021-08-30 15:19:20|38.13|38.13|38.07|38.07|38.13|38.13|38.07|38.07|0
1630336770000|2021-08-30 15:19:30|38.04|38.04|38.12|38.12|38.12|38.12|38.04|38.04|0
1630336790000|2021-08-30 15:19:50|38.11|38.11|38.07|38.07|38.11|38.11|38.07|38.07|0
1630336800000|2021-08-30 15:20:00|38.04|38.04|38.07|38.07|38.07|38.07|38.04|38.04|0
1630336810000|2021-08-30 15:20:10|38.06|38.06|38.06|38.06|38.06|38.06|38.06|38.06|0
1630336820000|2021-08-30 15:20:20|38.07|38.07|38.08|38.08|38.08|38.08|38.07|38.07|0
1630336830000|2021-08-30 15:20:30|38.06|38.06|38.06|38.06|38.06|38.06|38.06|38.06|0
1630336840000|2021-08-30 15:20:40|38.07|38.07|38.08|38.08|38.08|38.08|38.07|38.07|0
1630336850000|2021-08-30 15:20:50|38.07|38.07|38.07|38.07|38.07|38.07|38.07|38.07|0
1630336870000|2021-08-30 15:21:10|38.11|38.11|38.12|38.12|38.12|38.12|38.11|38.11|0
1630336920000|2021-08-30 15:22:00|38.09|38.09|38.09|38.09|38.09|38.09|38.09|38.09|0
1630336930000|2021-08-30 15:22:10|38.08|38.08|38.08|38.08|38.08|38.08|38.08|38.08|0
1630336940000|2021-08-30 15:22:20|38.12|38.12|38.08|38.08|38.12|38.12|38.08|38.08|0
1630336970000|2021-08-30 15:22:50|38.13|38.13|38.13|38.13|38.13|38.13|38.13|38.13|0
1630336980000|2021-08-30 15:23:00|38.08|38.08|38.08|38.08|38.08|38.08|38.08|38.08|0
1630337000000|2021-08-30 15:23:20|38.11|38.11|38.12|38.12|38.12|38.12|38.11|38.11|0
1630337010000|2021-08-30 15:23:30|38.13|38.13|38.13|38.13|38.13|38.13|38.13|38.13|0
1630337020000|2021-08-30 15:23:40|38.12|38.12|38.12|38.12|38.12|38.12|38.12|38.12|0
1630337030000|2021-08-30 15:23:50|38.1|38.1|38.11|38.11|38.11|38.11|38.1|38.1|0
1630337040000|2021-08-30 15:24:00|38.12|38.12|38.14|38.14|38.14|38.14|38.12|38.12|0
1630337050000|2021-08-30 15:24:10|38.12|38.12|38.13|38.13|38.13|38.13|38.12|38.12|0
1630337060000|2021-08-30 15:24:20|38.12|38.12|38.12|38.12|38.12|38.12|38.12|38.12|0
1630337070000|2021-08-30 15:24:30|38.11|38.11|38.12|38.12|38.12|38.12|38.11|38.11|0
1630337090000|2021-08-30 15:24:50|38.14|38.14|38.14|38.14|38.14|38.14|38.14|38.14|0
1630337110000|2021-08-30 15:25:10|38.12|38.12|38.13|38.13|38.13|38.13|38.12|38.12|0
1630337120000|2021-08-30 15:25:20|38.15|38.15|38.17|38.17|38.17|38.17|38.15|38.15|0
1630337130000|2021-08-30 15:25:30|38.18|38.18|38.18|38.18|38.18|38.18|38.18|38.18|0
1630337140000|2021-08-30 15:25:40|38.16|38.16|38.18|38.18|38.18|38.18|38.16|38.16|0
1630337150000|2021-08-30 15:25:50|38.14|38.14|38.17|38.17|38.17|38.17|38.14|38.14|0
1630337170000|2021-08-30 15:26:10|38.18|38.18|38.18|38.18|38.18|38.18|38.18|38.18|0
1630337180000|2021-08-30 15:26:20|38.16|38.16|38.16|38.16|38.16|38.16|38.16|38.16|0
1630337190000|2021-08-30 15:26:30|38.13|38.13|38.13|38.13|38.13|38.13|38.13|38.13|0
1630337210000|2021-08-30 15:26:50|38.17|38.17|38.15|38.15|38.17|38.17|38.15|38.15|0
1630337220000|2021-08-30 15:27:00|38.18|38.18|38.15|38.15|38.18|38.18|38.15|38.15|0
1630337230000|2021-08-30 15:27:10|38.13|38.13|38.12|38.12|38.13|38.13|38.12|38.12|0
1630337240000|2021-08-30 15:27:20|38.15|38.15|38.15|38.15|38.15|38.15|38.15|38.15|0
1630337250000|2021-08-30 15:27:30|38.12|38.12|38.12|38.12|38.12|38.12|38.12|38.12|0
1630337260000|2021-08-30 15:27:40|38.15|38.15|38.15|38.15|38.15|38.15|38.15|38.15|0
1630337270000|2021-08-30 15:27:50|38.17|38.17|38.16|38.16|38.17|38.17|38.16|38.16|0
1630337280000|2021-08-30 15:28:00|38.17|38.17|38.18|38.18|38.18|38.18|38.17|38.17|0
1630337290000|2021-08-30 15:28:10|38.15|38.15|38.15|38.15|38.15|38.15|38.15|38.15|0
1630337300000|2021-08-30 15:28:20|38.17|38.17|38.17|38.17|38.17|38.17|38.17|38.17|0
1630337310000|2021-08-30 15:28:30|38.16|38.16|38.18|38.18|38.18|38.18|38.16|38.16|0
1630337320000|2021-08-30 15:28:40|38.17|38.17|38.17|38.17|38.17|38.17|38.17|38.17|0
1630337330000|2021-08-30 15:28:50|38.13|38.13|38.13|38.13|38.13|38.13|38.13|38.13|0
1630337340000|2021-08-30 15:29:00|38.19|38.19|38.19|38.19|38.19|38.19|38.19|38.19|0
1630337350000|2021-08-30 15:29:10|38.17|38.17|38.18|38.18|38.18|38.18|38.17|38.17|0
1630337370000|2021-08-30 15:29:30|38.19|38.19|38.17|38.17|38.19|38.19|38.17|38.17|0
1630337380000|2021-08-30 15:29:40|38.15|38.15|38.15|38.15|38.15|38.15|38.15|38.15|0
1630337390000|2021-08-30 15:29:50|38.17|38.17|38.17|38.17|38.17|38.17|38.17|38.17|0
1630337400000|2021-08-30 15:30:00|38.18|38.18|38.19|38.19|38.19|38.19|38.18|38.18|0
1630337410000|2021-08-30 15:30:10|38.23|38.23|38.23|38.23|38.23|38.23|38.23|38.23|0
1630337420000|2021-08-30 15:30:20|38.21|38.21|38.21|38.21|38.21|38.21|38.21|38.21|0
1630337430000|2021-08-30 15:30:30|38.26|38.26|38.23|38.23|38.26|38.26|38.23|38.23|0
1630337440000|2021-08-30 15:30:40|38.24|38.24|38.24|38.24|38.24|38.24|38.24|38.24|0
1630337450000|2021-08-30 15:30:50|38.28|38.28|38.22|38.22|38.28|38.28|38.22|38.22|0
1630337460000|2021-08-30 15:31:00|38.26|38.26|38.26|38.26|38.26|38.26|38.26|38.26|0
1630337470000|2021-08-30 15:31:10|38.27|38.27|38.25|38.25|38.27|38.27|38.25|38.25|0
1630337480000|2021-08-30 15:31:20|38.26|38.26|38.28|38.28|38.28|38.28|38.26|38.26|0
1630337490000|2021-08-30 15:31:30|38.32|38.32|38.32|38.32|38.32|38.32|38.32|38.32|0
1630337500000|2021-08-30 15:31:40|38.3|38.3|38.3|38.3|38.3|38.3|38.3|38.3|0
1630337510000|2021-08-30 15:31:50|38.28|38.28|38.27|38.27|38.28|38.28|38.27|38.27|0
1630337520000|2021-08-30 15:32:00|38.32|38.32|38.26|38.26|38.32|38.32|38.26|38.26|0
1630337530000|2021-08-30 15:32:10|38.32|38.32|38.33|38.33|38.33|38.33|38.32|38.32|0
1630337540000|2021-08-30 15:32:20|38.32|38.32|38.32|38.32|38.32|38.32|38.32|38.32|0
1630337570000|2021-08-30 15:32:50|38.35|38.35|38.39|38.39|38.39|38.39|38.35|38.35|0
1630337580000|2021-08-30 15:33:00|38.36|38.36|38.36|38.36|38.36|38.36|38.36|38.36|0
1630337590000|2021-08-30 15:33:10|38.33|38.33|38.37|38.37|38.37|38.37|38.33|38.33|0
1630337600000|2021-08-30 15:33:20|38.38|38.38|38.38|38.38|38.38|38.38|38.38|38.38|0
1630337610000|2021-08-30 15:33:30|38.4|38.4|38.4|38.4|38.4|38.4|38.4|38.4|0
1630337620000|2021-08-30 15:33:40|38.38|38.38|38.36|38.36|38.38|38.38|38.36|38.36|0
1630337630000|2021-08-30 15:33:50|38.41|38.41|38.42|38.42|38.42|38.42|38.41|38.41|0
1630337640000|2021-08-30 15:34:00|38.36|38.36|38.46|38.46|38.46|38.46|38.36|38.36|0
1630337650000|2021-08-30 15:34:10|38.42|38.42|38.43|38.43|38.43|38.43|38.42|38.42|0
1630337660000|2021-08-30 15:34:20|38.42|38.42|38.4|38.4|38.42|38.42|38.4|38.4|0
1630337670000|2021-08-30 15:34:30|38.43|38.43|38.37|38.37|38.43|38.43|38.37|38.37|0
1630337680000|2021-08-30 15:34:40|38.43|38.43|38.4|38.4|38.43|38.43|38.4|38.4|0
1630337690000|2021-08-30 15:34:50|38.43|38.43|38.37|38.37|38.43|38.43|38.37|38.37|0
1630337700000|2021-08-30 15:35:00|38.4|38.4|38.4|38.4|38.4|38.4|38.4|38.4|0
1630337710000|2021-08-30 15:35:10|38.39|38.39|38.39|38.39|38.39|38.39|38.39|38.39|0
1630337720000|2021-08-30 15:35:20|38.41|38.41|38.4|38.4|38.41|38.41|38.4|38.4|0
1630337730000|2021-08-30 15:35:30|38.37|38.37|38.37|38.37|38.37|38.37|38.37|38.37|0
1630337750000|2021-08-30 15:35:50|38.4|38.4|38.4|38.4|38.4|38.4|38.4|38.4|0
1630337760000|2021-08-30 15:36:00|38.42|38.42|38.39|38.39|38.42|38.42|38.39|38.39|0
1630337770000|2021-08-30 15:36:10|38.4|38.4|38.39|38.39|38.4|38.4|38.39|38.39|0
1630337780000|2021-08-30 15:36:20|38.36|38.36|38.35|38.35|38.36|38.36|38.35|38.35|0
1630337790000|2021-08-30 15:36:30|38.37|38.37|38.37|38.37|38.37|38.37|38.37|38.37|0
1630337800000|2021-08-30 15:36:40|38.38|38.38|38.38|38.38|38.38|38.38|38.38|38.38|0
1630337810000|2021-08-30 15:36:50|38.36|38.36|38.34|38.34|38.36|38.36|38.34|38.34|0
1630337820000|2021-08-30 15:37:00|38.32|38.32|38.34|38.34|38.34|38.34|38.32|38.32|0
1630337830000|2021-08-30 15:37:10|38.37|38.37|38.33|38.33|38.37|38.37|38.33|38.33|0
1630337840000|2021-08-30 15:37:20|38.42|38.42|38.36|38.36|38.42|38.42|38.36|38.36|0
1630337850000|2021-08-30 15:37:30|38.42|38.42|38.36|38.36|38.42|38.42|38.36|38.36|0
1630337860000|2021-08-30 15:37:40|38.37|38.37|38.39|38.39|38.39|38.39|38.37|38.37|0
1630337870000|2021-08-30 15:37:50|38.42|38.42|38.42|38.42|38.42|38.42|38.42|38.42|0
1630337880000|2021-08-30 15:38:00|38.37|38.37|38.3|38.3|38.37|38.37|38.3|38.3|0
1630337890000|2021-08-30 15:38:10|38.35|38.35|38.3|38.3|38.35|38.35|38.3|38.3|0
1630337900000|2021-08-30 15:38:20|38.35|38.35|38.35|38.35|38.35|38.35|38.35|38.35|0
1630337910000|2021-08-30 15:38:30|38.34|38.34|38.34|38.34|38.34|38.34|38.34|38.34|0
1630337930000|2021-08-30 15:38:50|38.37|38.37|38.37|38.37|38.37|38.37|38.37|38.37|0
1630337940000|2021-08-30 15:39:00|38.32|38.32|38.32|38.32|38.32|38.32|38.32|38.32|0
1630337980000|2021-08-30 15:39:40|38.34|38.34|38.34|38.34|38.34|38.34|38.34|38.34|0
1630337990000|2021-08-30 15:39:50|38.38|38.38|38.38|38.38|38.38|38.38|38.38|38.38|0
1630338000000|2021-08-30 15:40:00|38.33|38.33|38.33|38.33|38.33|38.33|38.33|38.33|0
1630338050000|2021-08-30 15:40:50|38.34|38.34|38.34|38.34|38.34|38.34|38.34|38.34|0
1630338060000|2021-08-30 15:41:00|38.35|38.35|38.35|38.35|38.35|38.35|38.35|38.35|0
1630338070000|2021-08-30 15:41:10|38.4|38.4|38.4|38.4|38.4|38.4|38.4|38.4|0
1630338100000|2021-08-30 15:41:40|38.39|38.39|38.39|38.39|38.39|38.39|38.39|38.39|0
1630338120000|2021-08-30 15:42:00|38.34|38.34|38.36|38.36|38.36|38.36|38.34|38.34|0
1630338130000|2021-08-30 15:42:10|38.37|38.37|38.35|38.35|38.37|38.37|38.35|38.35|0
1630338140000|2021-08-30 15:42:20|38.36|38.36|38.33|38.33|38.36|38.36|38.33|38.33|0
1630338150000|2021-08-30 15:42:30|38.36|38.36|38.36|38.36|38.36|38.36|38.36|38.36|0
1630338160000|2021-08-30 15:42:40|38.33|38.33|38.33|38.33|38.33|38.33|38.33|38.33|0
1630338180000|2021-08-30 15:43:00|38.32|38.32|38.28|38.28|38.32|38.32|38.28|38.28|0
1630338190000|2021-08-30 15:43:10|38.3|38.3|38.27|38.27|38.3|38.3|38.27|38.27|0
1630338200000|2021-08-30 15:43:20|38.3|38.3|38.32|38.32|38.32|38.32|38.3|38.3|0
1630338210000|2021-08-30 15:43:30|38.3|38.3|38.3|38.3|38.3|38.3|38.3|38.3|0
1630338230000|2021-08-30 15:43:50|38.27|38.27|38.27|38.27|38.27|38.27|38.27|38.27|0
1630338240000|2021-08-30 15:44:00|38.24|38.24|38.27|38.27|38.27|38.27|38.24|38.24|0
1630338250000|2021-08-30 15:44:10|38.28|38.28|38.2|38.2|38.28|38.28|38.2|38.2|0
1630338260000|2021-08-30 15:44:20|38.19|38.19|38.17|38.17|38.19|38.19|38.17|38.17|0
1630338270000|2021-08-30 15:44:30|38.07|38.07|38.13|38.13|38.13|38.13|38.07|38.07|0
1630338280000|2021-08-30 15:44:40|38.17|38.17|38.13|38.13|38.17|38.17|38.13|38.13|0
1630338290000|2021-08-30 15:44:50|38.14|38.14|37.98|37.98|38.14|38.14|37.98|37.98|0
1630338300000|2021-08-30 15:45:00|38.04|38.04|38.05|38.05|38.05|38.05|38.04|38.04|0
1630338310000|2021-08-30 15:45:10|37.97|37.97|38|38|38|38|37.97|37.97|0
1630338330000|2021-08-30 15:45:30|37.89|37.89|37.91|37.91|37.91|37.91|37.89|37.89|0
1630338340000|2021-08-30 15:45:40|37.89|37.89|37.89|37.89|37.89|37.89|37.89|37.89|0
1630338350000|2021-08-30 15:45:50|37.83|37.83|37.84|37.84|37.84|37.84|37.83|37.83|0
1630338360000|2021-08-30 15:46:00|37.85|37.85|37.84|37.84|37.85|37.85|37.84|37.84|0
1630338370000|2021-08-30 15:46:10|37.83|37.83|37.84|37.84|37.84|37.84|37.83|37.83|0
1630338380000|2021-08-30 15:46:20|37.83|37.83|37.84|37.84|37.84|37.84|37.83|37.83|0
1630338390000|2021-08-30 15:46:30|37.85|37.85|37.82|37.82|37.85|37.85|37.82|37.82|0
1630338400000|2021-08-30 15:46:40|37.86|37.86|37.86|37.86|37.86|37.86|37.86|37.86|0
1630338410000|2021-08-30 15:46:50|37.85|37.85|37.85|37.85|37.85|37.85|37.85|37.85|0
1630338420000|2021-08-30 15:47:00|37.81|37.81|37.86|37.86|37.86|37.86|37.81|37.81|0
1630338430000|2021-08-30 15:47:10|37.9|37.9|37.88|37.88|37.9|37.9|37.88|37.88|0
1630338440000|2021-08-30 15:47:20|37.89|37.89|37.87|37.87|37.89|37.89|37.87|37.87|0
1630338450000|2021-08-30 15:47:30|37.81|37.81|37.81|37.81|37.81|37.81|37.81|37.81|0
1630338460000|2021-08-30 15:47:40|37.83|37.83|37.82|37.82|37.83|37.83|37.82|37.82|0
1630338470000|2021-08-30 15:47:50|37.72|37.72|37.7|37.7|37.72|37.72|37.7|37.7|0
1630338480000|2021-08-30 15:48:00|37.64|37.64|37.63|37.63|37.64|37.64|37.63|37.63|0
1630338490000|2021-08-30 15:48:10|37.68|37.68|37.66|37.66|37.68|37.68|37.66|37.66|0
1630338500000|2021-08-30 15:48:20|37.67|37.67|37.69|37.69|37.69|37.69|37.67|37.67|0
1630338510000|2021-08-30 15:48:30|37.68|37.68|37.67|37.67|37.68|37.68|37.67|37.67|0
1630338520000|2021-08-30 15:48:40|37.7|37.7|37.66|37.66|37.7|37.7|37.66|37.66|0
1630338530000|2021-08-30 15:48:50|37.67|37.67|37.7|37.7|37.7|37.7|37.67|37.67|0
1630338540000|2021-08-30 15:49:00|37.68|37.68|37.68|37.68|37.68|37.68|37.68|37.68|0
1630338550000|2021-08-30 15:49:10|37.66|37.66|37.68|37.68|37.68|37.68|37.66|37.66|0
1630338560000|2021-08-30 15:49:20|37.66|37.66|37.69|37.69|37.69|37.69|37.66|37.66|0
1630338570000|2021-08-30 15:49:30|37.76|37.76|37.76|37.76|37.76|37.76|37.76|37.76|0
1630338580000|2021-08-30 15:49:40|37.75|37.75|37.81|37.81|37.81|37.81|37.75|37.75|0
1630338590000|2021-08-30 15:49:50|37.83|37.83|37.81|37.81|37.83|37.83|37.81|37.81|0
1630338600000|2021-08-30 15:50:00|37.78|37.78|37.8|37.8|37.8|37.8|37.78|37.78|0
1630338610000|2021-08-30 15:50:10|37.81|37.81|37.78|37.78|37.81|37.81|37.78|37.78|0
1630338620000|2021-08-30 15:50:20|37.75|37.75|37.79|37.79|37.79|37.79|37.75|37.75|0
1630338630000|2021-08-30 15:50:30|37.88|37.88|37.86|37.86|37.88|37.88|37.86|37.86|0
1630338640000|2021-08-30 15:50:40|37.93|37.93|37.82|37.82|37.93|37.93|37.82|37.82|0
1630338650000|2021-08-30 15:50:50|37.79|37.79|37.79|37.79|37.79|37.79|37.79|37.79|0
1630338660000|2021-08-30 15:51:00|37.87|37.87|37.85|37.85|37.87|37.87|37.85|37.85|0
1630338670000|2021-08-30 15:51:10|37.84|37.84|37.82|37.82|37.84|37.84|37.82|37.82|0
1630338680000|2021-08-30 15:51:20|37.83|37.83|37.84|37.84|37.84|37.84|37.83|37.83|0
1630338690000|2021-08-30 15:51:30|37.85|37.85|37.85|37.85|37.85|37.85|37.85|37.85|0
1630338700000|2021-08-30 15:51:40|37.84|37.84|37.84|37.84|37.84|37.84|37.84|37.84|0
1630338710000|2021-08-30 15:51:50|37.86|37.86|37.89|37.89|37.89|37.89|37.86|37.86|0
1630338720000|2021-08-30 15:52:00|37.93|37.93|37.93|37.93|37.93|37.93|37.93|37.93|0
1630338730000|2021-08-30 15:52:10|37.9|37.9|37.92|37.92|37.92|37.92|37.9|37.9|0
1630338740000|2021-08-30 15:52:20|37.94|37.94|37.96|37.96|37.96|37.96|37.94|37.94|0
1630338750000|2021-08-30 15:52:30|37.95|37.95|37.94|37.94|37.95|37.95|37.94|37.94|0
1630338760000|2021-08-30 15:52:40|37.92|37.92|37.94|37.94|37.94|37.94|37.92|37.92|0
1630338780000|2021-08-30 15:53:00|37.95|37.95|37.94|37.94|37.95|37.95|37.94|37.94|0
1630338790000|2021-08-30 15:53:10|37.95|37.95|37.94|37.94|37.95|37.95|37.94|37.94|0
1630338800000|2021-08-30 15:53:20|37.92|37.92|37.92|37.92|37.92|37.92|37.92|37.92|0
1630338810000|2021-08-30 15:53:30|37.9|37.9|37.9|37.9|37.9|37.9|37.9|37.9|0
1630338820000|2021-08-30 15:53:40|37.92|37.92|37.93|37.93|37.93|37.93|37.92|37.92|0
1630338830000|2021-08-30 15:53:50|37.95|37.95|37.95|37.95|37.95|37.95|37.95|37.95|0
1630338840000|2021-08-30 15:54:00|37.96|37.96|37.92|37.92|37.96|37.96|37.92|37.92|0
1630338850000|2021-08-30 15:54:10|37.94|37.94|37.96|37.96|37.96|37.96|37.94|37.94|0
1630338860000|2021-08-30 15:54:20|37.97|37.97|37.97|37.97|37.97|37.97|37.97|37.97|0
1630338870000|2021-08-30 15:54:30|37.96|37.96|37.97|37.97|37.97|37.97|37.96|37.96|0
1630338880000|2021-08-30 15:54:40|37.99|37.99|37.97|37.97|37.99|37.99|37.97|37.97|0
1630338890000|2021-08-30 15:54:50|37.96|37.96|37.96|37.96|37.96|37.96|37.96|37.96|0
1630338900000|2021-08-30 15:55:00|37.97|37.97|37.96|37.96|37.97|37.97|37.96|37.96|0
1630338920000|2021-08-30 15:55:20|37.97|37.97|37.96|37.96|37.97|37.97|37.96|37.96|0
1630338930000|2021-08-30 15:55:30|37.97|37.97|37.97|37.97|37.97|37.97|37.97|37.97|0
1630338940000|2021-08-30 15:55:40|37.98|37.98|37.97|37.97|37.98|37.98|37.97|37.97|0
1630338970000|2021-08-30 15:56:10|37.93|37.93|37.87|37.87|37.93|37.93|37.87|37.87|0
1630338980000|2021-08-30 15:56:20|37.89|37.89|37.89|37.89|37.89|37.89|37.89|37.89|0
1630338990000|2021-08-30 15:56:30|37.91|37.91|37.91|37.91|37.91|37.91|37.91|37.91|0
1630339000000|2021-08-30 15:56:40|37.94|37.94|37.94|37.94|37.94|37.94|37.94|37.94|0
1630339010000|2021-08-30 15:56:50|37.93|37.93|37.9|37.9|37.93|37.93|37.9|37.9|0
1630339030000|2021-08-30 15:57:10|37.92|37.92|37.91|37.91|37.92|37.92|37.91|37.91|0
1630339040000|2021-08-30 15:57:20|37.86|37.86|37.88|37.88|37.88|37.88|37.86|37.86|0
1630339050000|2021-08-30 15:57:30|37.89|37.89|37.91|37.91|37.91|37.91|37.89|37.89|0
1630339060000|2021-08-30 15:57:40|37.86|37.86|37.91|37.91|37.91|37.91|37.86|37.86|0
1630339070000|2021-08-30 15:57:50|37.86|37.86|37.86|37.86|37.86|37.86|37.86|37.86|0
1630339080000|2021-08-30 15:58:00|37.89|37.89|37.89|37.89|37.89|37.89|37.89|37.89|0
1630339090000|2021-08-30 15:58:10|37.86|37.86|37.86|37.86|37.86|37.86|37.86|37.86|0
1630339100000|2021-08-30 15:58:20|37.87|37.87|37.87|37.87|37.87|37.87|37.87|37.87|0
1630339110000|2021-08-30 15:58:30|37.89|37.89|37.87|37.87|37.89|37.89|37.87|37.87|0
1630339120000|2021-08-30 15:58:40|37.86|37.86|37.87|37.87|37.87|37.87|37.86|37.86|0
1630339130000|2021-08-30 15:58:50|37.89|37.89|37.89|37.89|37.89|37.89|37.89|37.89|0
1630339150000|2021-08-30 15:59:10|37.88|37.88|37.86|37.86|37.88|37.88|37.86|37.86|0
1630339160000|2021-08-30 15:59:20|37.87|37.87|37.89|37.89|37.89|37.89|37.87|37.87|0
1630339170000|2021-08-30 15:59:30|37.91|37.91|37.91|37.91|37.91|37.91|37.91|37.91|0
1630339190000|2021-08-30 15:59:50|37.92|37.92|37.9|37.9|37.92|37.92|37.9|37.9|0
1630339210000|2021-08-30 16:00:10|37.93|37.93|37.91|37.91|37.93|37.93|37.91|37.91|0
1630339220000|2021-08-30 16:00:20|37.94|37.94|37.93|37.93|37.94|37.94|37.93|37.93|0
1630339230000|2021-08-30 16:00:30|37.91|37.91|37.91|37.91|37.91|37.91|37.91|37.91|0
1630339240000|2021-08-30 16:00:40|37.86|37.86|37.86|37.86|37.86|37.86|37.86|37.86|0
1630339250000|2021-08-30 16:00:50|37.83|37.83|37.83|37.83|37.83|37.83|37.83|37.83|0
1630339270000|2021-08-30 16:01:10|37.84|37.84|37.84|37.84|37.84|37.84|37.84|37.84|0
1630339280000|2021-08-30 16:01:20|37.78|37.78|37.78|37.78|37.78|37.78|37.78|37.78|0
1630339290000|2021-08-30 16:01:30|37.76|37.76|37.79|37.79|37.79|37.79|37.76|37.76|0
1630339300000|2021-08-30 16:01:40|37.77|37.77|37.81|37.81|37.81|37.81|37.77|37.77|0
1630339310000|2021-08-30 16:01:50|37.8|37.8|37.78|37.78|37.8|37.8|37.78|37.78|0
1630339320000|2021-08-30 16:02:00|37.8|37.8|37.81|37.81|37.81|37.81|37.8|37.8|0
1630339330000|2021-08-30 16:02:10|37.82|37.82|37.81|37.81|37.82|37.82|37.81|37.81|0
1630339340000|2021-08-30 16:02:20|37.82|37.82|37.81|37.81|37.82|37.82|37.81|37.81|0
1630339350000|2021-08-30 16:02:30|37.86|37.86|37.81|37.81|37.86|37.86|37.81|37.81|0
1630339360000|2021-08-30 16:02:40|37.86|37.86|37.86|37.86|37.86|37.86|37.86|37.86|0
1630339370000|2021-08-30 16:02:50|37.84|37.84|37.81|37.81|37.84|37.84|37.81|37.81|0
1630339380000|2021-08-30 16:03:00|37.83|37.83|37.83|37.83|37.83|37.83|37.83|37.83|0
1630339390000|2021-08-30 16:03:10|37.81|37.81|37.81|37.81|37.81|37.81|37.81|37.81|0
1630339400000|2021-08-30 16:03:20|37.84|37.84|37.81|37.81|37.84|37.84|37.81|37.81|0
1630339410000|2021-08-30 16:03:30|37.78|37.78|37.78|37.78|37.78|37.78|37.78|37.78|0
1630339420000|2021-08-30 16:03:40|37.77|37.77|37.82|37.82|37.82|37.82|37.77|37.77|0
1630339430000|2021-08-30 16:03:50|37.73|37.73|37.71|37.71|37.73|37.73|37.71|37.71|0
1630339440000|2021-08-30 16:04:00|37.76|37.76|37.71|37.71|37.76|37.76|37.71|37.71|0
1630339450000|2021-08-30 16:04:10|37.75|37.75|37.75|37.75|37.75|37.75|37.75|37.75|0
1630339460000|2021-08-30 16:04:20|37.78|37.78|37.76|37.76|37.78|37.78|37.76|37.76|0
1630339470000|2021-08-30 16:04:30|37.8|37.8|37.75|37.75|37.8|37.8|37.75|37.75|0
1630339480000|2021-08-30 16:04:40|37.76|37.76|37.76|37.76|37.76|37.76|37.76|37.76|0
1630339490000|2021-08-30 16:04:50|37.78|37.78|37.79|37.79|37.79|37.79|37.78|37.78|0
1630339500000|2021-08-30 16:05:00|37.8|37.8|37.8|37.8|37.8|37.8|37.8|37.8|0
1630339520000|2021-08-30 16:05:20|37.81|37.81|37.79|37.79|37.81|37.81|37.79|37.79|0
1630339530000|2021-08-30 16:05:30|37.77|37.77|37.77|37.77|37.77|37.77|37.77|37.77|0
1630339540000|2021-08-30 16:05:40|37.8|37.8|37.77|37.77|37.8|37.8|37.77|37.77|0
1630339550000|2021-08-30 16:05:50|37.8|37.8|37.81|37.81|37.81|37.81|37.8|37.8|0
1630339560000|2021-08-30 16:06:00|37.78|37.78|37.78|37.78|37.78|37.78|37.78|37.78|0
1630339570000|2021-08-30 16:06:10|37.8|37.8|37.79|37.79|37.8|37.8|37.79|37.79|0
1630339580000|2021-08-30 16:06:20|37.76|37.76|37.76|37.76|37.76|37.76|37.76|37.76|0
1630339590000|2021-08-30 16:06:30|37.79|37.79|37.76|37.76|37.79|37.79|37.76|37.76|0
1630339600000|2021-08-30 16:06:40|37.79|37.79|37.79|37.79|37.79|37.79|37.79|37.79|0
1630339610000|2021-08-30 16:06:50|37.76|37.76|37.76|37.76|37.76|37.76|37.76|37.76|0
1630339620000|2021-08-30 16:07:00|37.77|37.77|37.78|37.78|37.78|37.78|37.77|37.77|0
1630339630000|2021-08-30 16:07:10|37.77|37.77|37.76|37.76|37.77|37.77|37.76|37.76|0
1630339640000|2021-08-30 16:07:20|37.71|37.71|37.71|37.71|37.71|37.71|37.71|37.71|0
1630339650000|2021-08-30 16:07:30|37.75|37.75|37.76|37.76|37.76|37.76|37.75|37.75|0
1630339660000|2021-08-30 16:07:40|37.73|37.73|37.71|37.71|37.73|37.73|37.71|37.71|0
1630339670000|2021-08-30 16:07:50|37.75|37.75|37.74|37.74|37.75|37.75|37.74|37.74|0
1630339680000|2021-08-30 16:08:00|37.71|37.71|37.71|37.71|37.71|37.71|37.71|37.71|0
1630339690000|2021-08-30 16:08:10|37.75|37.75|37.75|37.75|37.75|37.75|37.75|37.75|0
1630339700000|2021-08-30 16:08:20|37.69|37.69|37.69|37.69|37.69|37.69|37.69|37.69|0
1630339710000|2021-08-30 16:08:30|37.7|37.7|37.7|37.7|37.7|37.7|37.7|37.7|0
1630339720000|2021-08-30 16:08:40|37.73|37.73|37.71|37.71|37.73|37.73|37.71|37.71|0
1630339740000|2021-08-30 16:09:00|37.69|37.69|37.73|37.73|37.73|37.73|37.69|37.69|0
1630339750000|2021-08-30 16:09:10|37.69|37.69|37.69|37.69|37.69|37.69|37.69|37.69|0
1630339760000|2021-08-30 16:09:20|37.7|37.7|37.74|37.74|37.74|37.74|37.7|37.7|0
1630339770000|2021-08-30 16:09:30|37.73|37.73|37.76|37.76|37.76|37.76|37.73|37.73|0
1630339780000|2021-08-30 16:09:40|37.73|37.73|37.74|37.74|37.74|37.74|37.73|37.73|0
1630339800000|2021-08-30 16:10:00|37.73|37.73|37.75|37.75|37.75|37.75|37.73|37.73|0
1630339810000|2021-08-30 16:10:10|37.73|37.73|37.73|37.73|37.73|37.73|37.73|37.73|0
1630339820000|2021-08-30 16:10:20|37.72|37.72|37.75|37.75|37.75|37.75|37.72|37.72|0
1630339830000|2021-08-30 16:10:30|37.72|37.72|37.72|37.72|37.72|37.72|37.72|37.72|0
1630339840000|2021-08-30 16:10:40|37.75|37.75|37.75|37.75|37.75|37.75|37.75|37.75|0
1630339850000|2021-08-30 16:10:50|37.74|37.74|37.75|37.75|37.75|37.75|37.74|37.74|0
1630339860000|2021-08-30 16:11:00|37.72|37.72|37.72|37.72|37.72|37.72|37.72|37.72|0
1630339870000|2021-08-30 16:11:10|37.73|37.73|37.74|37.74|37.74|37.74|37.73|37.73|0
1630339880000|2021-08-30 16:11:20|37.77|37.77|37.77|37.77|37.77|37.77|37.77|37.77|0
1630339900000|2021-08-30 16:11:40|37.75|37.75|37.75|37.75|37.75|37.75|37.75|37.75|0
1630339910000|2021-08-30 16:11:50|37.81|37.81|37.76|37.76|37.81|37.81|37.76|37.76|0
1630339920000|2021-08-30 16:12:00|37.78|37.78|37.81|37.81|37.81|37.81|37.78|37.78|0
1630339930000|2021-08-30 16:12:10|37.84|37.84|37.84|37.84|37.84|37.84|37.84|37.84|0
1630339940000|2021-08-30 16:12:20|37.78|37.78|37.84|37.84|37.84|37.84|37.78|37.78|0
1630339950000|2021-08-30 16:12:30|37.8|37.8|37.8|37.8|37.8|37.8|37.8|37.8|0
1630339960000|2021-08-30 16:12:40|37.83|37.83|37.81|37.81|37.83|37.83|37.81|37.81|0
1630339970000|2021-08-30 16:12:50|37.82|37.82|37.84|37.84|37.84|37.84|37.82|37.82|0
1630339980000|2021-08-30 16:13:00|37.86|37.86|37.82|37.82|37.86|37.86|37.82|37.82|0
1630339990000|2021-08-30 16:13:10|37.8|37.8|37.8|37.8|37.8|37.8|37.8|37.8|0
1630340000000|2021-08-30 16:13:20|37.82|37.82|37.84|37.84|37.84|37.84|37.82|37.82|0
1630340010000|2021-08-30 16:13:30|37.85|37.85|37.85|37.85|37.85|37.85|37.85|37.85|0
1630340020000|2021-08-30 16:13:40|37.86|37.86|37.84|37.84|37.86|37.86|37.84|37.84|0
1630340030000|2021-08-30 16:13:50|37.86|37.86|37.84|37.84|37.86|37.86|37.84|37.84|0
1630340050000|2021-08-30 16:14:10|37.83|37.83|37.83|37.83|37.83|37.83|37.83|37.83|0
1630340090000|2021-08-30 16:14:50|37.81|37.81|37.81|37.81|37.81|37.81|37.81|37.81|0
1630340100000|2021-08-30 16:15:00|37.85|37.85|37.84|37.84|37.85|37.85|37.84|37.84|0
1630340120000|2021-08-30 16:15:20|37.86|37.86|37.82|37.82|37.86|37.86|37.82|37.82|0
1630340130000|2021-08-30 16:15:30|37.86|37.86|37.86|37.86|37.86|37.86|37.86|37.86|0
1630340160000|2021-08-30 16:16:00|37.88|37.88|37.88|37.88|37.88|37.88|37.88|37.88|0
1630340170000|2021-08-30 16:16:10|37.87|37.87|37.9|37.9|37.9|37.9|37.87|37.87|0
1630340180000|2021-08-30 16:16:20|37.85|37.85|37.85|37.85|37.85|37.85|37.85|37.85|0
1630340190000|2021-08-30 16:16:30|37.87|37.87|37.87|37.87|37.87|37.87|37.87|37.87|0
1630340200000|2021-08-30 16:16:40|37.9|37.9|37.9|37.9|37.9|37.9|37.9|37.9|0
1630340210000|2021-08-30 16:16:50|37.88|37.88|37.88|37.88|37.88|37.88|37.88|37.88|0
1630340220000|2021-08-30 16:17:00|37.93|37.93|37.93|37.93|37.93|37.93|37.93|37.93|0
1630340240000|2021-08-30 16:17:20|37.91|37.91|37.91|37.91|37.91|37.91|37.91|37.91|0
1630340250000|2021-08-30 16:17:30|37.94|37.94|37.93|37.93|37.94|37.94|37.93|37.93|0
1630340260000|2021-08-30 16:17:40|37.97|37.97|37.98|37.98|37.98|37.98|37.97|37.97|0
1630340280000|2021-08-30 16:18:00|38.02|38.02|37.99|37.99|38.02|38.02|37.99|37.99|0
1630340290000|2021-08-30 16:18:10|37.97|37.97|37.96|37.96|37.97|37.97|37.96|37.96|0
1630340300000|2021-08-30 16:18:20|37.99|37.99|37.99|37.99|37.99|37.99|37.99|37.99|0
1630340320000|2021-08-30 16:18:40|37.97|37.97|37.97|37.97|37.97|37.97|37.97|37.97|0
1630340330000|2021-08-30 16:18:50|37.96|37.96|37.98|37.98|37.98|37.98|37.96|37.96|0
1630340340000|2021-08-30 16:19:00|37.99|37.99|37.99|37.99|37.99|37.99|37.99|37.99|0
1630340350000|2021-08-30 16:19:10|37.97|37.97|37.97|37.97|37.97|37.97|37.97|37.97|0
1630340360000|2021-08-30 16:19:20|37.98|37.98|37.94|37.94|37.98|37.98|37.94|37.94|0
1630340370000|2021-08-30 16:19:30|37.95|37.95|37.91|37.91|37.95|37.95|37.91|37.91|0
1630340380000|2021-08-30 16:19:40|37.92|37.92|37.9|37.9|37.92|37.92|37.9|37.9|0
1630340400000|2021-08-30 16:20:00|37.89|37.89|37.89|37.89|37.89|37.89|37.89|37.89|0
1630340410000|2021-08-30 16:20:10|37.9|37.9|37.9|37.9|37.9|37.9|37.9|37.9|0
1630340430000|2021-08-30 16:20:30|37.89|37.89|37.88|37.88|37.89|37.89|37.88|37.88|0
1630340440000|2021-08-30 16:20:40|37.89|37.89|37.89|37.89|37.89|37.89|37.89|37.89|0
1630340450000|2021-08-30 16:20:50|37.88|37.88|37.88|37.88|37.88|37.88|37.88|37.88|0
1630340460000|2021-08-30 16:21:00|37.87|37.87|37.87|37.87|37.87|37.87|37.87|37.87|0
1630340470000|2021-08-30 16:21:10|37.88|37.88|37.88|37.88|37.88|37.88|37.88|37.88|0
1630340480000|2021-08-30 16:21:20|37.9|37.9|37.89|37.89|37.9|37.9|37.89|37.89|0
1630340490000|2021-08-30 16:21:30|37.88|37.88|37.88|37.88|37.88|37.88|37.88|37.88|0
1630340500000|2021-08-30 16:21:40|37.91|37.91|37.91|37.91|37.91|37.91|37.91|37.91|0
1630340510000|2021-08-30 16:21:50|37.92|37.92|37.93|37.93|37.93|37.93|37.92|37.92|0
1630340520000|2021-08-30 16:22:00|37.91|37.91|37.93|37.93|37.93|37.93|37.91|37.91|0
1630340530000|2021-08-30 16:22:10|37.94|37.94|37.94|37.94|37.94|37.94|37.94|37.94|0
1630340540000|2021-08-30 16:22:20|37.93|37.93|37.93|37.93|37.93|37.93|37.93|37.93|0
1630340550000|2021-08-30 16:22:30|37.92|37.92|37.94|37.94|37.94|37.94|37.92|37.92|0
1630340560000|2021-08-30 16:22:40|37.95|37.95|37.95|37.95|37.95|37.95|37.95|37.95|0
1630340570000|2021-08-30 16:22:50|37.94|37.94|37.92|37.92|37.94|37.94|37.92|37.92|0
1630340580000|2021-08-30 16:23:00|37.94|37.94|37.92|37.92|37.94|37.94|37.92|37.92|0
1630340590000|2021-08-30 16:23:10|37.91|37.91|37.93|37.93|37.93|37.93|37.91|37.91|0
1630340600000|2021-08-30 16:23:20|37.94|37.94|37.93|37.93|37.94|37.94|37.93|37.93|0
1630340610000|2021-08-30 16:23:30|37.91|37.91|37.91|37.91|37.91|37.91|37.91|37.91|0
1630340640000|2021-08-30 16:24:00|37.93|37.93|37.92|37.92|37.93|37.93|37.92|37.92|0
1630340650000|2021-08-30 16:24:10|37.89|37.89|37.92|37.92|37.92|37.92|37.89|37.89|0
1630340660000|2021-08-30 16:24:20|37.94|37.94|37.94|37.94|37.94|37.94|37.94|37.94|0
1630340680000|2021-08-30 16:24:40|37.93|37.93|37.92|37.92|37.93|37.93|37.92|37.92|0
1630340710000|2021-08-30 16:25:10|37.94|37.94|37.94|37.94|37.94|37.94|37.94|37.94|0
1630340720000|2021-08-30 16:25:20|37.91|37.91|37.91|37.91|37.91|37.91|37.91|37.91|0
1630340730000|2021-08-30 16:25:30|37.93|37.93|37.93|37.93|37.93|37.93|37.93|37.93|0
1630340740000|2021-08-30 16:25:40|37.94|37.94|37.94|37.94|37.94|37.94|37.94|37.94|0
1630340750000|2021-08-30 16:25:50|37.93|37.93|37.93|37.93|37.93|37.93|37.93|37.93|0
1630340760000|2021-08-30 16:26:00|37.94|37.94|37.93|37.93|37.94|37.94|37.93|37.93|0
1630340770000|2021-08-30 16:26:10|37.94|37.94|37.94|37.94|37.94|37.94|37.94|37.94|0
1630340780000|2021-08-30 16:26:20|37.95|37.95|37.95|37.95|37.95|37.95|37.95|37.95|0
1630340790000|2021-08-30 16:26:30|37.96|37.96|37.95|37.95|37.96|37.96|37.95|37.95|0
1630340810000|2021-08-30 16:26:50|37.94|37.94|37.94|37.94|37.94|37.94|37.94|37.94|0
1630340820000|2021-08-30 16:27:00|37.96|37.96|37.95|37.95|37.96|37.96|37.95|37.95|0
1630340830000|2021-08-30 16:27:10|37.96|37.96|37.96|37.96|37.96|37.96|37.96|37.96|0
1630340850000|2021-08-30 16:27:30|37.95|37.95|37.96|37.96|37.96|37.96|37.95|37.95|0
1630340870000|2021-08-30 16:27:50|37.95|37.95|37.95|37.95|37.95|37.95|37.95|37.95|0
1630340890000|2021-08-30 16:28:10|37.96|37.96|37.96|37.96|37.96|37.96|37.96|37.96|0
1630340900000|2021-08-30 16:28:20|37.94|37.94|37.94|37.94|37.94|37.94|37.94|37.94|0
1630340910000|2021-08-30 16:28:30|37.93|37.93|37.93|37.93|37.93|37.93|37.93|37.93|0
1630340950000|2021-08-30 16:29:10|37.92|37.92|37.92|37.92|37.92|37.92|37.92|37.92|0
1630340960000|2021-08-30 16:29:20|37.93|37.93|37.91|37.91|37.93|37.93|37.91|37.91|0
1630340970000|2021-08-30 16:29:30|37.93|37.93|37.92|37.92|37.93|37.93|37.92|37.92|0
1630340980000|2021-08-30 16:29:40|37.91|37.91|37.91|37.91|37.91|37.91|37.91|37.91|0
1630340990000|2021-08-30 16:29:50|37.93|37.93|37.95|37.95|37.95|37.95|37.93|37.93|0
1630341000000|2021-08-30 16:30:00|37.92|37.92|37.92|37.92|37.92|37.92|37.92|37.92|0
1630341010000|2021-08-30 16:30:10|37.93|37.93|37.98|37.98|37.98|37.98|37.93|37.93|0
1630341020000|2021-08-30 16:30:20|37.99|37.99|37.99|37.99|37.99|37.99|37.99|37.99|0
1630341030000|2021-08-30 16:30:30|37.98|37.98|37.98|37.98|37.98|37.98|37.98|37.98|0
1630341040000|2021-08-30 16:30:40|38.01|38.01|38.01|38.01|38.01|38.01|38.01|38.01|0
1630341050000|2021-08-30 16:30:50|37.98|37.98|37.98|37.98|37.98|37.98|37.98|37.98|0
1630341060000|2021-08-30 16:31:00|38.01|38.01|38.01|38.01|38.01|38.01|38.01|38.01|0
1630341070000|2021-08-30 16:31:10|38|38|38.01|38.01|38.01|38.01|38|38|0
1630341080000|2021-08-30 16:31:20|38.02|38.02|37.98|37.98|38.02|38.02|37.98|37.98|0
1630341100000|2021-08-30 16:31:40|37.99|37.99|38.01|38.01|38.01|38.01|37.99|37.99|0
1630341110000|2021-08-30 16:31:50|37.98|37.98|37.98|37.98|37.98|37.98|37.98|37.98|0
1630341120000|2021-08-30 16:32:00|38.02|38.02|37.96|37.96|38.02|38.02|37.96|37.96|0
1630341130000|2021-08-30 16:32:10|37.94|37.94|37.96|37.96|37.96|37.96|37.94|37.94|0
1630341140000|2021-08-30 16:32:20|37.97|37.97|37.95|37.95|37.97|37.97|37.95|37.95|0
1630341150000|2021-08-30 16:32:30|37.97|37.97|37.94|37.94|37.97|37.97|37.94|37.94|0
1630341160000|2021-08-30 16:32:40|37.93|37.93|37.93|37.93|37.93|37.93|37.93|37.93|0
1630341170000|2021-08-30 16:32:50|37.9|37.9|37.91|37.91|37.91|37.91|37.9|37.9|0
1630341180000|2021-08-30 16:33:00|37.92|37.92|37.92|37.92|37.92|37.92|37.92|37.92|0
1630341200000|2021-08-30 16:33:20|37.96|37.96|37.94|37.94|37.96|37.96|37.94|37.94|0
1630341210000|2021-08-30 16:33:30|37.9|37.9|37.91|37.91|37.91|37.91|37.9|37.9|0
1630341220000|2021-08-30 16:33:40|37.93|37.93|37.93|37.93|37.93|37.93|37.93|37.93|0
1630341230000|2021-08-30 16:33:50|37.91|37.91|37.86|37.86|37.91|37.91|37.86|37.86|0
1630341240000|2021-08-30 16:34:00|37.85|37.85|37.85|37.85|37.85|37.85|37.85|37.85|0
1630341250000|2021-08-30 16:34:10|37.92|37.92|37.91|37.91|37.92|37.92|37.91|37.91|0
1630341260000|2021-08-30 16:34:20|37.87|37.87|37.87|37.87|37.87|37.87|37.87|37.87|0
1630341270000|2021-08-30 16:34:30|37.93|37.93|37.87|37.87|37.93|37.93|37.87|37.87|0
1630341280000|2021-08-30 16:34:40|37.9|37.9|37.85|37.85|37.9|37.9|37.85|37.85|0
1630341290000|2021-08-30 16:34:50|37.84|37.84|37.84|37.84|37.84|37.84|37.84|37.84|0
1630341300000|2021-08-30 16:35:00|37.83|37.83|37.82|37.82|37.83|37.83|37.82|37.82|0
1630341310000|2021-08-30 16:35:10|37.81|37.81|37.81|37.81|37.81|37.81|37.81|37.81|0
1630341320000|2021-08-30 16:35:20|37.79|37.79|37.81|37.81|37.81|37.81|37.79|37.79|0
1630341330000|2021-08-30 16:35:30|37.86|37.86|37.86|37.86|37.86|37.86|37.86|37.86|0
1630341340000|2021-08-30 16:35:40|37.87|37.87|37.82|37.82|37.87|37.87|37.82|37.82|0
1630341350000|2021-08-30 16:35:50|37.91|37.91|37.84|37.84|37.91|37.91|37.84|37.84|0
1630341360000|2021-08-30 16:36:00|37.85|37.85|37.85|37.85|37.85|37.85|37.85|37.85|0
1630341370000|2021-08-30 16:36:10|37.84|37.84|37.86|37.86|37.86|37.86|37.84|37.84|0
1630341380000|2021-08-30 16:36:20|37.76|37.76|37.86|37.86|37.86|37.86|37.76|37.76|0
1630341390000|2021-08-30 16:36:30|37.82|37.82|37.75|37.75|37.82|37.82|37.75|37.75|0
1630341400000|2021-08-30 16:36:40|37.79|37.79|37.74|37.74|37.79|37.79|37.74|37.74|0
1630341410000|2021-08-30 16:36:50|37.71|37.71|37.73|37.73|37.73|37.73|37.71|37.71|0
1630341420000|2021-08-30 16:37:00|37.74|37.74|37.73|37.73|37.74|37.74|37.73|37.73|0
1630341430000|2021-08-30 16:37:10|37.68|37.68|37.68|37.68|37.68|37.68|37.68|37.68|0
1630341440000|2021-08-30 16:37:20|37.66|37.66|37.69|37.69|37.69|37.69|37.66|37.66|0
1630341450000|2021-08-30 16:37:30|37.73|37.73|37.72|37.72|37.73|37.73|37.72|37.72|0
1630341460000|2021-08-30 16:37:40|37.66|37.66|37.63|37.63|37.66|37.66|37.63|37.63|0
1630341470000|2021-08-30 16:37:50|37.65|37.65|37.63|37.63|37.65|37.65|37.63|37.63|0
1630341480000|2021-08-30 16:38:00|37.66|37.66|37.65|37.65|37.66|37.66|37.65|37.65|0
1630341490000|2021-08-30 16:38:10|37.63|37.63|37.64|37.64|37.64|37.64|37.63|37.63|0
1630341500000|2021-08-30 16:38:20|37.65|37.65|37.63|37.63|37.65|37.65|37.63|37.63|0
1630341510000|2021-08-30 16:38:30|37.65|37.65|37.68|37.68|37.68|37.68|37.65|37.65|0
1630341520000|2021-08-30 16:38:40|37.63|37.63|37.63|37.63|37.63|37.63|37.63|37.63|0
1630341530000|2021-08-30 16:38:50|37.64|37.64|37.67|37.67|37.67|37.67|37.64|37.64|0
1630341540000|2021-08-30 16:39:00|37.65|37.65|37.65|37.65|37.65|37.65|37.65|37.65|0
1630341550000|2021-08-30 16:39:10|37.63|37.63|37.62|37.62|37.63|37.63|37.62|37.62|0
1630341560000|2021-08-30 16:39:20|37.63|37.63|37.63|37.63|37.63|37.63|37.63|37.63|0
1630341580000|2021-08-30 16:39:40|37.62|37.62|37.65|37.65|37.65|37.65|37.62|37.62|0
1630341590000|2021-08-30 16:39:50|37.62|37.62|37.61|37.61|37.62|37.62|37.61|37.61|0
1630341600000|2021-08-30 16:40:00|37.59|37.59|37.59|37.59|37.59|37.59|37.59|37.59|0
1630341610000|2021-08-30 16:40:10|37.63|37.63|37.62|37.62|37.63|37.63|37.62|37.62|0
1630341620000|2021-08-30 16:40:20|37.61|37.61|37.61|37.61|37.61|37.61|37.61|37.61|0
1630341630000|2021-08-30 16:40:30|37.62|37.62|37.61|37.61|37.62|37.62|37.61|37.61|0
1630341640000|2021-08-30 16:40:40|37.59|37.59|37.61|37.61|37.61|37.61|37.59|37.59|0
1630341650000|2021-08-30 16:40:50|37.6|37.6|37.61|37.61|37.61|37.61|37.6|37.6|0
1630341660000|2021-08-30 16:41:00|37.58|37.58|37.6|37.6|37.6|37.6|37.58|37.58|0
1630341670000|2021-08-30 16:41:10|37.57|37.57|37.55|37.55|37.57|37.57|37.55|37.55|0
1630341680000|2021-08-30 16:41:20|37.52|37.52|37.53|37.53|37.53|37.53|37.52|37.52|0
1630341690000|2021-08-30 16:41:30|37.54|37.54|37.57|37.57|37.57|37.57|37.54|37.54|0
1630341700000|2021-08-30 16:41:40|37.53|37.53|37.53|37.53|37.53|37.53|37.53|37.53|0
1630341720000|2021-08-30 16:42:00|37.52|37.52|37.34|37.34|37.52|37.52|37.34|37.34|0
1630341730000|2021-08-30 16:42:10|37.4|37.4|37.36|37.36|37.4|37.4|37.36|37.36|0
1630341740000|2021-08-30 16:42:20|37.44|37.44|37.44|37.44|37.44|37.44|37.44|37.44|0
1630341750000|2021-08-30 16:42:30|37.4|37.4|37.37|37.37|37.4|37.4|37.37|37.37|0
1630341760000|2021-08-30 16:42:40|37.41|37.41|37.4|37.4|37.41|37.41|37.4|37.4|0
1630341770000|2021-08-30 16:42:50|37.41|37.41|37.41|37.41|37.41|37.41|37.41|37.41|0
1630341780000|2021-08-30 16:43:00|37.44|37.44|37.43|37.43|37.44|37.44|37.43|37.43|0
1630341790000|2021-08-30 16:43:10|37.45|37.45|37.45|37.45|37.45|37.45|37.45|37.45|0
1630341800000|2021-08-30 16:43:20|37.44|37.44|37.46|37.46|37.46|37.46|37.44|37.44|0
1630341810000|2021-08-30 16:43:30|37.45|37.45|37.45|37.45|37.45|37.45|37.45|37.45|0
1630341820000|2021-08-30 16:43:40|37.47|37.47|37.47|37.47|37.47|37.47|37.47|37.47|0
1630341830000|2021-08-30 16:43:50|37.45|37.45|37.46|37.46|37.46|37.46|37.45|37.45|0
1630341840000|2021-08-30 16:44:00|37.44|37.44|37.43|37.43|37.44|37.44|37.43|37.43|0
1630341850000|2021-08-30 16:44:10|37.44|37.44|37.47|37.47|37.47|37.47|37.44|37.44|0
1630341860000|2021-08-30 16:44:20|37.4|37.4|37.35|37.35|37.4|37.4|37.35|37.35|0
1630341870000|2021-08-30 16:44:30|37.4|37.4|37.3|37.3|37.4|37.4|37.3|37.3|0
1630341880000|2021-08-30 16:44:40|37.28|37.28|37.27|37.27|37.28|37.28|37.27|37.27|0
1630341890000|2021-08-30 16:44:50|37.29|37.29|37.2|37.2|37.29|37.29|37.2|37.2|0
1630341900000|2021-08-30 16:45:00|37.22|37.22|37.22|37.22|37.22|37.22|37.22|37.22|0
1630341910000|2021-08-30 16:45:10|37.24|37.24|37.21|37.21|37.24|37.24|37.21|37.21|0
1630341920000|2021-08-30 16:45:20|37.25|37.25|37.25|37.25|37.25|37.25|37.25|37.25|0
1630341930000|2021-08-30 16:45:30|37.26|37.26|37.24|37.24|37.26|37.26|37.24|37.24|0
1630341940000|2021-08-30 16:45:40|37.28|37.28|37.28|37.28|37.28|37.28|37.28|37.28|0
1630341950000|2021-08-30 16:45:50|37.25|37.25|37.3|37.3|37.3|37.3|37.25|37.25|0
1630341960000|2021-08-30 16:46:00|37.31|37.31|37.31|37.31|37.31|37.31|37.31|37.31|0
1630341970000|2021-08-30 16:46:10|37.35|37.35|37.36|37.36|37.36|37.36|37.35|37.35|0
1630341980000|2021-08-30 16:46:20|37.35|37.35|37.34|37.34|37.35|37.35|37.34|37.34|0
1630341990000|2021-08-30 16:46:30|37.35|37.35|37.35|37.35|37.35|37.35|37.35|37.35|0
1630342000000|2021-08-30 16:46:40|37.4|37.4|37.36|37.36|37.4|37.4|37.36|37.36|0
1630342010000|2021-08-30 16:46:50|37.41|37.41|37.41|37.41|37.41|37.41|37.41|37.41|0
1630342020000|2021-08-30 16:47:00|37.36|37.36|37.41|37.41|37.41|37.41|37.36|37.36|0
1630342030000|2021-08-30 16:47:10|37.43|37.43|37.42|37.42|37.43|37.43|37.42|37.42|0
1630342040000|2021-08-30 16:47:20|37.44|37.44|37.45|37.45|37.45|37.45|37.44|37.44|0
1630342050000|2021-08-30 16:47:30|37.42|37.42|37.46|37.46|37.46|37.46|37.42|37.42|0
1630342060000|2021-08-30 16:47:40|37.41|37.41|37.44|37.44|37.44|37.44|37.41|37.41|0
1630342070000|2021-08-30 16:47:50|37.45|37.45|37.45|37.45|37.45|37.45|37.45|37.45|0
1630342080000|2021-08-30 16:48:00|37.48|37.48|37.47|37.47|37.48|37.48|37.47|37.47|0
1630342090000|2021-08-30 16:48:10|37.46|37.46|37.44|37.44|37.46|37.46|37.44|37.44|0
1630342100000|2021-08-30 16:48:20|37.49|37.49|37.51|37.51|37.51|37.51|37.49|37.49|0
1630342110000|2021-08-30 16:48:30|37.55|37.55|37.54|37.54|37.55|37.55|37.54|37.54|0
1630342120000|2021-08-30 16:48:40|37.52|37.52|37.52|37.52|37.52|37.52|37.52|37.52|0
1630342130000|2021-08-30 16:48:50|37.54|37.54|37.53|37.53|37.54|37.54|37.53|37.53|0
1630342140000|2021-08-30 16:49:00|37.55|37.55|37.55|37.55|37.55|37.55|37.55|37.55|0
1630342150000|2021-08-30 16:49:10|37.56|37.56|37.56|37.56|37.56|37.56|37.56|37.56|0
1630342160000|2021-08-30 16:49:20|37.6|37.6|37.6|37.6|37.6|37.6|37.6|37.6|0
1630342170000|2021-08-30 16:49:30|37.54|37.54|37.6|37.6|37.6|37.6|37.54|37.54|0
1630342180000|2021-08-30 16:49:40|37.58|37.58|37.56|37.56|37.58|37.58|37.56|37.56|0
1630342190000|2021-08-30 16:49:50|37.59|37.59|37.59|37.59|37.59|37.59|37.59|37.59|0
1630342200000|2021-08-30 16:50:00|37.56|37.56|37.57|37.57|37.57|37.57|37.56|37.56|0
1630342210000|2021-08-30 16:50:10|37.58|37.58|37.56|37.56|37.58|37.58|37.56|37.56|0
1630342220000|2021-08-30 16:50:20|37.6|37.6|37.61|37.61|37.61|37.61|37.6|37.6|0
1630342230000|2021-08-30 16:50:30|37.56|37.56|37.55|37.55|37.56|37.56|37.55|37.55|0
1630342240000|2021-08-30 16:50:40|37.54|37.54|37.54|37.54|37.54|37.54|37.54|37.54|0
1630342250000|2021-08-30 16:50:50|37.53|37.53|37.56|37.56|37.56|37.56|37.53|37.53|0
1630342260000|2021-08-30 16:51:00|37.57|37.57|37.57|37.57|37.57|37.57|37.57|37.57|0
1630342270000|2021-08-30 16:51:10|37.55|37.55|37.56|37.56|37.56|37.56|37.55|37.55|0
1630342280000|2021-08-30 16:51:20|37.61|37.61|37.61|37.61|37.61|37.61|37.61|37.61|0
1630342290000|2021-08-30 16:51:30|37.57|37.57|37.57|37.57|37.57|37.57|37.57|37.57|0
1630342310000|2021-08-30 16:51:50|37.58|37.58|37.57|37.57|37.58|37.58|37.57|37.57|0
1630342320000|2021-08-30 16:52:00|37.55|37.55|37.56|37.56|37.56|37.56|37.55|37.55|0
1630342330000|2021-08-30 16:52:10|37.54|37.54|37.56|37.56|37.56|37.56|37.54|37.54|0
1630342340000|2021-08-30 16:52:20|37.54|37.54|37.54|37.54|37.54|37.54|37.54|37.54|0
1630342350000|2021-08-30 16:52:30|37.53|37.53|37.53|37.53|37.53|37.53|37.53|37.53|0
1630342360000|2021-08-30 16:52:40|37.49|37.49|37.56|37.56|37.56|37.56|37.49|37.49|0
1630342370000|2021-08-30 16:52:50|37.54|37.54|37.54|37.54|37.54|37.54|37.54|37.54|0
1630342380000|2021-08-30 16:53:00|37.56|37.56|37.55|37.55|37.56|37.56|37.53|37.53|0
1630342390000|2021-08-30 16:53:10|37.54|37.54|37.54|37.54|37.54|37.54|37.54|37.54|0
1630342400000|2021-08-30 16:53:20|37.52|37.52|37.52|37.52|37.52|37.52|37.52|37.52|0
1630342410000|2021-08-30 16:53:30|37.53|37.53|37.53|37.53|37.53|37.53|37.53|37.53|0
1630342420000|2021-08-30 16:53:40|37.58|37.58|37.53|37.53|37.58|37.58|37.53|37.53|0
1630342430000|2021-08-30 16:53:50|37.55|37.55|37.51|37.51|37.55|37.55|37.51|37.51|0
1630342440000|2021-08-30 16:54:00|37.54|37.54|37.54|37.54|37.54|37.54|37.54|37.54|0
1630342460000|2021-08-30 16:54:20|37.57|37.57|37.53|37.53|37.57|37.57|37.53|37.53|0
1630342470000|2021-08-30 16:54:30|37.54|37.54|37.56|37.56|37.56|37.56|37.54|37.54|0
1630342480000|2021-08-30 16:54:40|37.54|37.54|37.52|37.52|37.54|37.54|37.52|37.52|0
1630342490000|2021-08-30 16:54:50|37.55|37.55|37.54|37.54|37.55|37.55|37.54|37.54|0
1630342500000|2021-08-30 16:55:00|37.51|37.51|37.49|37.49|37.51|37.51|37.49|37.49|0
1630342510000|2021-08-30 16:55:10|37.53|37.53|37.53|37.53|37.53|37.53|37.53|37.53|0
1630342530000|2021-08-30 16:55:30|37.52|37.52|37.52|37.52|37.52|37.52|37.52|37.52|0
1630342540000|2021-08-30 16:55:40|37.53|37.53|37.53|37.53|37.53|37.53|37.53|37.53|0
1630342550000|2021-08-30 16:55:50|37.52|37.52|37.51|37.51|37.52|37.52|37.51|37.51|0
1630342570000|2021-08-30 16:56:10|37.5|37.5|37.51|37.51|37.51|37.51|37.5|37.5|0
1630342580000|2021-08-30 16:56:20|37.52|37.52|37.51|37.51|37.52|37.52|37.51|37.51|0
1630342590000|2021-08-30 16:56:30|37.52|37.52|37.51|37.51|37.52|37.52|37.51|37.51|0
1630342600000|2021-08-30 16:56:40|37.5|37.5|37.51|37.51|37.51|37.51|37.5|37.5|0
1630342610000|2021-08-30 16:56:50|37.5|37.5|37.51|37.51|37.51|37.51|37.5|37.5|0
1630342620000|2021-08-30 16:57:00|37.49|37.49|37.51|37.51|37.51|37.51|37.49|37.49|0
1630342630000|2021-08-30 16:57:10|37.5|37.5|37.5|37.5|37.5|37.5|37.5|37.5|0
1630342640000|2021-08-30 16:57:20|37.51|37.51|37.52|37.52|37.52|37.52|37.51|37.51|0
1630342650000|2021-08-30 16:57:30|37.53|37.53|37.53|37.53|37.53|37.53|37.53|37.53|0
1630342660000|2021-08-30 16:57:40|37.52|37.52|37.53|37.53|37.53|37.53|37.52|37.52|0
1630342680000|2021-08-30 16:58:00|37.54|37.54|37.53|37.53|37.54|37.54|37.53|37.53|0
1630342690000|2021-08-30 16:58:10|37.55|37.55|37.53|37.53|37.55|37.55|37.53|37.53|0
1630342700000|2021-08-30 16:58:20|37.52|37.52|37.52|37.52|37.52|37.52|37.52|37.52|0
1630342710000|2021-08-30 16:58:30|37.46|37.46|37.48|37.48|37.48|37.48|37.46|37.46|0
1630342720000|2021-08-30 16:58:40|37.46|37.46|37.48|37.48|37.48|37.48|37.46|37.46|0
1630342730000|2021-08-30 16:58:50|37.45|37.45|37.44|37.44|37.45|37.45|37.44|37.44|0
1630342740000|2021-08-30 16:59:00|37.41|37.41|37.45|37.45|37.45|37.45|37.41|37.41|0
1630342760000|2021-08-30 16:59:20|37.49|37.49|37.49|37.49|37.49|37.49|37.49|37.49|0
1630342770000|2021-08-30 16:59:30|37.47|37.47|37.5|37.5|37.5|37.5|37.47|37.47|0
1630342780000|2021-08-30 16:59:40|37.49|37.49|37.51|37.51|37.51|37.51|37.49|37.49|0
1630342790000|2021-08-30 16:59:50|37.46|37.46|37.43|37.43|37.46|37.46|37.43|37.43|0
1630342800000|2021-08-30 17:00:00|37.45|37.45|37.44|37.44|37.45|37.45|37.44|37.44|0
1630342810000|2021-08-30 17:00:10|37.4|37.4|37.43|37.43|37.43|37.43|37.4|37.4|0
1630342820000|2021-08-30 17:00:20|37.41|37.41|37.41|37.41|37.41|37.41|37.41|37.41|0
1630342830000|2021-08-30 17:00:30|37.4|37.4|37.41|37.41|37.41|37.41|37.4|37.4|0
1630342850000|2021-08-30 17:00:50|37.43|37.43|37.43|37.43|37.43|37.43|37.43|37.43|0
1630342860000|2021-08-30 17:01:00|37.4|37.4|37.4|37.4|37.4|37.4|37.4|37.4|0
1630342880000|2021-08-30 17:01:20|37.35|37.35|37.37|37.37|37.37|37.37|37.35|37.35|0
1630342890000|2021-08-30 17:01:30|37.35|37.35|37.38|37.38|37.38|37.38|37.35|37.35|0
1630342900000|2021-08-30 17:01:40|37.4|37.4|37.38|37.38|37.4|37.4|37.38|37.38|0
1630342910000|2021-08-30 17:01:50|37.4|37.4|37.4|37.4|37.4|37.4|37.4|37.4|0
1630342920000|2021-08-30 17:02:00|37.38|37.38|37.36|37.36|37.38|37.38|37.36|37.36|0
1630342930000|2021-08-30 17:02:10|37.38|37.38|37.37|37.37|37.38|37.38|37.37|37.37|0
1630342940000|2021-08-30 17:02:20|37.35|37.35|37.35|37.35|37.35|37.35|37.35|37.35|0
1630342950000|2021-08-30 17:02:30|37.37|37.37|37.36|37.36|37.37|37.37|37.36|37.36|0
1630342960000|2021-08-30 17:02:40|37.4|37.4|37.36|37.36|37.4|37.4|37.36|37.36|0
1630342970000|2021-08-30 17:02:50|37.41|37.41|37.38|37.38|37.41|37.41|37.38|37.38|0
1630342980000|2021-08-30 17:03:00|37.41|37.41|37.39|37.39|37.41|37.41|37.39|37.39|0
1630342990000|2021-08-30 17:03:10|37.42|37.42|37.41|37.41|37.42|37.42|37.41|37.41|0
1630343000000|2021-08-30 17:03:20|37.39|37.39|37.38|37.38|37.39|37.39|37.38|37.38|0
1630343010000|2021-08-30 17:03:30|37.37|37.37|37.39|37.39|37.39|37.39|37.37|37.37|0
1630343020000|2021-08-30 17:03:40|37.37|37.37|37.41|37.41|37.41|37.41|37.37|37.37|0
1630343030000|2021-08-30 17:03:50|37.39|37.39|37.41|37.41|37.41|37.41|37.39|37.39|0
1630343050000|2021-08-30 17:04:10|37.37|37.37|37.39|37.39|37.39|37.39|37.37|37.37|0
1630343070000|2021-08-30 17:04:30|37.41|37.41|37.41|37.41|37.41|37.41|37.41|37.41|0
1630343080000|2021-08-30 17:04:40|37.37|37.37|37.42|37.42|37.42|37.42|37.37|37.37|0
1630343090000|2021-08-30 17:04:50|37.41|37.41|37.43|37.43|37.43|37.43|37.41|37.41|0
1630343100000|2021-08-30 17:05:00|37.41|37.41|37.43|37.43|37.43|37.43|37.41|37.41|0
1630343110000|2021-08-30 17:05:10|37.44|37.44|37.4|37.4|37.44|37.44|37.4|37.4|0
1630343120000|2021-08-30 17:05:20|37.42|37.42|37.43|37.43|37.43|37.43|37.42|37.42|0
1630343130000|2021-08-30 17:05:30|37.44|37.44|37.44|37.44|37.44|37.44|37.44|37.44|0
1630343140000|2021-08-30 17:05:40|37.41|37.41|37.44|37.44|37.44|37.44|37.41|37.41|0
1630343150000|2021-08-30 17:05:50|37.4|37.4|37.44|37.44|37.44|37.44|37.4|37.4|0
1630343170000|2021-08-30 17:06:10|37.42|37.42|37.4|37.4|37.42|37.42|37.4|37.4|0
1630343180000|2021-08-30 17:06:20|37.44|37.44|37.44|37.44|37.44|37.44|37.44|37.44|0
1630343190000|2021-08-30 17:06:30|37.43|37.43|37.41|37.41|37.43|37.43|37.41|37.41|0
1630343210000|2021-08-30 17:06:50|37.42|37.42|37.41|37.41|37.42|37.42|37.41|37.41|0
1630343220000|2021-08-30 17:07:00|37.42|37.42|37.42|37.42|37.42|37.42|37.42|37.42|0
1630343230000|2021-08-30 17:07:10|37.45|37.45|37.44|37.44|37.45|37.45|37.44|37.44|0
1630343240000|2021-08-30 17:07:20|37.45|37.45|37.51|37.51|37.51|37.51|37.45|37.45|0
1630343250000|2021-08-30 17:07:30|37.48|37.48|37.46|37.46|37.48|37.48|37.46|37.46|0
1630343260000|2021-08-30 17:07:40|37.4|37.4|37.4|37.4|37.4|37.4|37.4|37.4|0
1630343270000|2021-08-30 17:07:50|37.43|37.43|37.46|37.46|37.46|37.46|37.43|37.43|0
1630343280000|2021-08-30 17:08:00|37.42|37.42|37.42|37.42|37.42|37.42|37.42|37.42|0
1630343290000|2021-08-30 17:08:10|37.44|37.44|37.43|37.43|37.44|37.44|37.43|37.43|0
1630343300000|2021-08-30 17:08:20|37.44|37.44|37.44|37.44|37.44|37.44|37.44|37.44|0
1630343310000|2021-08-30 17:08:30|37.43|37.43|37.45|37.45|37.45|37.45|37.43|37.43|0
1630343320000|2021-08-30 17:08:40|37.44|37.44|37.42|37.42|37.44|37.44|37.42|37.42|0
1630343330000|2021-08-30 17:08:50|37.44|37.44|37.44|37.44|37.44|37.44|37.44|37.44|0
1630343340000|2021-08-30 17:09:00|37.48|37.48|37.49|37.49|37.49|37.49|37.48|37.48|0
1630343350000|2021-08-30 17:09:10|37.51|37.51|37.46|37.46|37.51|37.51|37.46|37.46|0
1630343360000|2021-08-30 17:09:20|37.48|37.48|37.46|37.46|37.48|37.48|37.46|37.46|0
1630343370000|2021-08-30 17:09:30|37.45|37.45|37.45|37.45|37.45|37.45|37.45|37.45|0
1630343380000|2021-08-30 17:09:40|37.46|37.46|37.46|37.46|37.46|37.46|37.46|37.46|0
1630343400000|2021-08-30 17:10:00|37.47|37.47|37.44|37.44|37.47|37.47|37.44|37.44|0
1630343410000|2021-08-30 17:10:10|37.48|37.48|37.47|37.47|37.48|37.48|37.47|37.47|0
1630343420000|2021-08-30 17:10:20|37.48|37.48|37.48|37.48|37.48|37.48|37.48|37.48|0
1630343430000|2021-08-30 17:10:30|37.46|37.46|37.46|37.46|37.46|37.46|37.46|37.46|0
1630343440000|2021-08-30 17:10:40|37.47|37.47|37.47|37.47|37.47|37.47|37.47|37.47|0
1630343450000|2021-08-30 17:10:50|37.48|37.48|37.48|37.48|37.48|37.48|37.48|37.48|0
1630343460000|2021-08-30 17:11:00|37.49|37.49|37.5|37.5|37.5|37.5|37.49|37.49|0
1630343470000|2021-08-30 17:11:10|37.51|37.51|37.51|37.51|37.51|37.51|37.51|37.51|0
1630343480000|2021-08-30 17:11:20|37.5|37.5|37.49|37.49|37.5|37.5|37.49|37.49|0
1630343490000|2021-08-30 17:11:30|37.5|37.5|37.46|37.46|37.5|37.5|37.46|37.46|0
1630343500000|2021-08-30 17:11:40|37.45|37.45|37.45|37.45|37.45|37.45|37.45|37.45|0
1630343510000|2021-08-30 17:11:50|37.44|37.44|37.44|37.44|37.44|37.44|37.44|37.44|0
1630343520000|2021-08-30 17:12:00|37.47|37.47|37.48|37.48|37.48|37.48|37.47|37.47|0
1630343530000|2021-08-30 17:12:10|37.5|37.5|37.5|37.5|37.5|37.5|37.5|37.5|0
1630343550000|2021-08-30 17:12:30|37.51|37.51|37.47|37.47|37.51|37.51|37.47|37.47|0
1630343560000|2021-08-30 17:12:40|37.48|37.48|37.48|37.48|37.48|37.48|37.48|37.48|0
1630343570000|2021-08-30 17:12:50|37.47|37.47|37.47|37.47|37.47|37.47|37.47|37.47|0
1630343580000|2021-08-30 17:13:00|37.5|37.5|37.48|37.48|37.5|37.5|37.48|37.48|0
1630343590000|2021-08-30 17:13:10|37.49|37.49|37.5|37.5|37.5|37.5|37.49|37.49|0
1630343600000|2021-08-30 17:13:20|37.53|37.53|37.49|37.49|37.53|37.53|37.49|37.49|0
1630343620000|2021-08-30 17:13:40|37.51|37.51|37.51|37.51|37.51|37.51|37.51|37.51|0
1630343640000|2021-08-30 17:14:00|37.52|37.52|37.52|37.52|37.52|37.52|37.52|37.52|0
1630343650000|2021-08-30 17:14:10|37.48|37.48|37.49|37.49|37.49|37.49|37.48|37.48|0
1630343660000|2021-08-30 17:14:20|37.51|37.51|37.51|37.51|37.51|37.51|37.51|37.51|0
1630343670000|2021-08-30 17:14:30|37.52|37.52|37.52|37.52|37.52|37.52|37.52|37.52|0
1630343680000|2021-08-30 17:14:40|37.5|37.5|37.46|37.46|37.5|37.5|37.46|37.46|0
1630343690000|2021-08-30 17:14:50|37.47|37.47|37.47|37.47|37.47|37.47|37.47|37.47|0
1630343700000|2021-08-30 17:15:00|37.48|37.48|37.46|37.46|37.48|37.48|37.46|37.46|0
1630343710000|2021-08-30 17:15:10|37.44|37.44|37.44|37.44|37.44|37.44|37.44|37.44|0
1630343720000|2021-08-30 17:15:20|37.47|37.47|37.47|37.47|37.47|37.47|37.47|37.47|0
1630343730000|2021-08-30 17:15:30|37.44|37.44|37.44|37.44|37.44|37.44|37.44|37.44|0
1630343740000|2021-08-30 17:15:40|37.46|37.46|37.48|37.48|37.48|37.48|37.46|37.46|0
1630343750000|2021-08-30 17:15:50|37.44|37.44|37.44|37.44|37.44|37.44|37.44|37.44|0
1630343760000|2021-08-30 17:16:00|37.49|37.49|37.49|37.49|37.49|37.49|37.49|37.49|0
1630343770000|2021-08-30 17:16:10|37.5|37.5|37.48|37.48|37.5|37.5|37.48|37.48|0
1630343780000|2021-08-30 17:16:20|37.47|37.47|37.5|37.5|37.5|37.5|37.47|37.47|0
1630343790000|2021-08-30 17:16:30|37.48|37.48|37.48|37.48|37.48|37.48|37.48|37.48|0
1630343800000|2021-08-30 17:16:40|37.49|37.49|37.53|37.53|37.53|37.53|37.49|37.49|0
1630343810000|2021-08-30 17:16:50|37.56|37.56|37.56|37.56|37.56|37.56|37.56|37.56|0
1630343820000|2021-08-30 17:17:00|37.52|37.52|37.49|37.49|37.52|37.52|37.49|37.49|0
1630343830000|2021-08-30 17:17:10|37.46|37.46|37.52|37.52|37.52|37.52|37.46|37.46|0
1630343840000|2021-08-30 17:17:20|37.51|37.51|37.51|37.51|37.51|37.51|37.51|37.51|0
1630343850000|2021-08-30 17:17:30|37.52|37.52|37.59|37.59|37.59|37.59|37.52|37.52|0
1630343860000|2021-08-30 17:17:40|37.52|37.52|37.52|37.52|37.52|37.52|37.52|37.52|0
1630343870000|2021-08-30 17:17:50|37.51|37.51|37.53|37.53|37.53|37.53|37.51|37.51|0
1630343880000|2021-08-30 17:18:00|37.56|37.56|37.51|37.51|37.56|37.56|37.51|37.51|0
1630343890000|2021-08-30 17:18:10|37.56|37.56|37.5|37.5|37.56|37.56|37.5|37.5|0
1630343900000|2021-08-30 17:18:20|37.57|37.57|37.56|37.56|37.57|37.57|37.56|37.56|0
1630343910000|2021-08-30 17:18:30|37.52|37.52|37.57|37.57|37.57|37.57|37.52|37.52|0
1630343920000|2021-08-30 17:18:40|37.58|37.58|37.58|37.58|37.58|37.58|37.58|37.58|0
1630343930000|2021-08-30 17:18:50|37.61|37.61|37.61|37.61|37.61|37.61|37.61|37.61|0
1630343940000|2021-08-30 17:19:00|37.55|37.55|37.55|37.55|37.55|37.55|37.55|37.55|0
1630343950000|2021-08-30 17:19:10|37.58|37.58|37.57|37.57|37.58|37.58|37.57|37.57|0
1630343960000|2021-08-30 17:19:20|37.66|37.66|37.63|37.63|37.66|37.66|37.63|37.63|0
1630343970000|2021-08-30 17:19:30|37.64|37.64|37.64|37.64|37.64|37.64|37.64|37.64|0
1630343980000|2021-08-30 17:19:40|37.66|37.66|37.61|37.61|37.66|37.66|37.61|37.61|0
1630343990000|2021-08-30 17:19:50|37.66|37.66|37.63|37.63|37.66|37.66|37.63|37.63|0
1630344000000|2021-08-30 17:20:00|37.67|37.67|37.66|37.66|37.67|37.67|37.66|37.66|0
1630344010000|2021-08-30 17:20:10|37.64|37.64|37.61|37.61|37.64|37.64|37.61|37.61|0
1630344020000|2021-08-30 17:20:20|37.65|37.65|37.65|37.65|37.65|37.65|37.65|37.65|0
1630344030000|2021-08-30 17:20:30|37.64|37.64|37.66|37.66|37.66|37.66|37.64|37.64|0
1630344040000|2021-08-30 17:20:40|37.68|37.68|37.68|37.68|37.68|37.68|37.68|37.68|0
1630344050000|2021-08-30 17:20:50|37.66|37.66|37.66|37.66|37.66|37.66|37.66|37.66|0
1630344060000|2021-08-30 17:21:00|37.65|37.65|37.69|37.69|37.69|37.69|37.65|37.65|0
1630344070000|2021-08-30 17:21:10|37.67|37.67|37.67|37.67|37.67|37.67|37.67|37.67|0
1630344080000|2021-08-30 17:21:20|37.68|37.68|37.69|37.69|37.69|37.69|37.68|37.68|0
1630344090000|2021-08-30 17:21:30|37.68|37.68|37.68|37.68|37.68|37.68|37.68|37.68|0
1630344100000|2021-08-30 17:21:40|37.65|37.65|37.65|37.65|37.65|37.65|37.65|37.65|0
1630344110000|2021-08-30 17:21:50|37.66|37.66|37.66|37.66|37.66|37.66|37.66|37.66|0
1630344120000|2021-08-30 17:22:00|37.68|37.68|37.66|37.66|37.68|37.68|37.66|37.66|0
1630344130000|2021-08-30 17:22:10|37.68|37.68|37.63|37.63|37.68|37.68|37.63|37.63|0
1630344140000|2021-08-30 17:22:20|37.65|37.65|37.63|37.63|37.65|37.65|37.63|37.63|0
1630344150000|2021-08-30 17:22:30|37.62|37.62|37.62|37.62|37.62|37.62|37.62|37.62|0
1630344160000|2021-08-30 17:22:40|37.61|37.61|37.61|37.61|37.61|37.61|37.61|37.61|0
1630344170000|2021-08-30 17:22:50|37.66|37.66|37.66|37.66|37.66|37.66|37.66|37.66|0
1630344180000|2021-08-30 17:23:00|37.76|37.76|37.67|37.67|37.76|37.76|37.67|37.67|0
1630344200000|2021-08-30 17:23:20|37.74|37.74|37.73|37.73|37.74|37.74|37.73|37.73|0
1630344210000|2021-08-30 17:23:30|37.7|37.7|37.7|37.7|37.7|37.7|37.7|37.7|0
1630344220000|2021-08-30 17:23:40|37.66|37.66|37.66|37.66|37.66|37.66|37.66|37.66|0
1630344230000|2021-08-30 17:23:50|37.7|37.7|37.7|37.7|37.7|37.7|37.7|37.7|0
1630344240000|2021-08-30 17:24:00|37.74|37.74|37.74|37.74|37.74|37.74|37.74|37.74|0
1630344250000|2021-08-30 17:24:10|37.67|37.67|37.68|37.68|37.68|37.68|37.67|37.67|0
1630344260000|2021-08-30 17:24:20|37.64|37.64|37.65|37.65|37.65|37.65|37.64|37.64|0
1630344270000|2021-08-30 17:24:30|37.63|37.63|37.57|37.57|37.63|37.63|37.57|37.57|0
1630344280000|2021-08-30 17:24:40|37.62|37.62|37.61|37.61|37.62|37.62|37.61|37.61|0
1630344290000|2021-08-30 17:24:50|37.66|37.66|37.66|37.66|37.66|37.66|37.66|37.66|0
1630344300000|2021-08-30 17:25:00|37.63|37.63|37.63|37.63|37.63|37.63|37.63|37.63|0
1630344310000|2021-08-30 17:25:10|37.58|37.58|37.66|37.66|37.66|37.66|37.58|37.58|0
1630344320000|2021-08-30 17:25:20|37.63|37.63|37.61|37.61|37.63|37.63|37.61|37.61|0
1630344340000|2021-08-30 17:25:40|37.58|37.58|37.58|37.58|37.58|37.58|37.58|37.58|0
1630344350000|2021-08-30 17:25:50|37.67|37.67|37.61|37.61|37.67|37.67|37.61|37.61|0
1630344360000|2021-08-30 17:26:00|37.6|37.6|37.6|37.6|37.6|37.6|37.6|37.6|0
1630344370000|2021-08-30 17:26:10|37.65|37.65|37.62|37.62|37.65|37.65|37.62|37.62|0
1630344380000|2021-08-30 17:26:20|37.64|37.64|37.66|37.66|37.66|37.66|37.64|37.64|0
1630344390000|2021-08-30 17:26:30|37.61|37.61|37.61|37.61|37.61|37.61|37.61|37.61|0
1630344410000|2021-08-30 17:26:50|37.63|37.63|37.63|37.63|37.63|37.63|37.63|37.63|0
1630344420000|2021-08-30 17:27:00|37.64|37.64|37.65|37.65|37.65|37.65|37.64|37.64|0
1630344430000|2021-08-30 17:27:10|37.67|37.67|37.64|37.64|37.67|37.67|37.64|37.64|0
1630344450000|2021-08-30 17:27:30|37.61|37.61|37.62|37.62|37.62|37.62|37.61|37.61|0
1630344460000|2021-08-30 17:27:40|37.66|37.66|37.63|37.63|37.66|37.66|37.63|37.63|0
1630344470000|2021-08-30 17:27:50|37.61|37.61|37.63|37.63|37.63|37.63|37.61|37.61|0
1630344480000|2021-08-30 17:28:00|37.66|37.66|37.66|37.66|37.66|37.66|37.66|37.66|0
1630344490000|2021-08-30 17:28:10|37.62|37.62|37.62|37.62|37.62|37.62|37.62|37.62|0
1630344500000|2021-08-30 17:28:20|37.66|37.66|37.67|37.67|37.67|37.67|37.66|37.66|0
1630344510000|2021-08-30 17:28:30|37.62|37.62|37.61|37.61|37.62|37.62|37.61|37.61|0
1630344520000|2021-08-30 17:28:40|37.64|37.64|37.64|37.64|37.64|37.64|37.64|37.64|0
1630344530000|2021-08-30 17:28:50|37.62|37.62|37.65|37.65|37.65|37.65|37.62|37.62|0
1630344540000|2021-08-30 17:29:00|37.67|37.67|37.67|37.67|37.67|37.67|37.67|37.67|0
1630344550000|2021-08-30 17:29:10|37.66|37.66|37.66|37.66|37.66|37.66|37.66|37.66|0
1630344560000|2021-08-30 17:29:20|37.65|37.65|37.65|37.65|37.65|37.65|37.65|37.65|0
1630344570000|2021-08-30 17:29:30|37.67|37.67|37.67|37.67|37.67|37.67|37.67|37.67|0
1630344580000|2021-08-30 17:29:40|37.71|37.71|37.71|37.71|37.71|37.71|37.71|37.71|0
1630344600000|2021-08-30 17:30:00|37.65|37.65|37.65|37.65|37.65|37.65|37.65|37.65|0
1630344610000|2021-08-30 17:30:10|37.66|37.66|37.66|37.66|37.66|37.66|37.66|37.66|0
1630344630000|2021-08-30 17:30:30|37.65|37.65|37.65|37.65|37.65|37.65|37.65|37.65|0
1630344640000|2021-08-30 17:30:40|37.67|37.67|37.67|37.67|37.67|37.67|37.67|37.67|0
1630344650000|2021-08-30 17:30:50|37.66|37.66|37.66|37.66|37.66|37.66|37.66|37.66|0
1630344660000|2021-08-30 17:31:00|37.64|37.64|37.64|37.64|37.64|37.64|37.64|37.64|0
1630344670000|2021-08-30 17:31:10|37.67|37.67|37.67|37.67|37.67|37.67|37.67|37.67|0
1630344690000|2021-08-30 17:31:30|37.64|37.64|37.71|37.71|37.71|37.71|37.64|37.64|0
1630344710000|2021-08-30 17:31:50|37.67|37.67|37.67|37.67|37.67|37.67|37.67|37.67|0
1630344720000|2021-08-30 17:32:00|37.66|37.66|37.66|37.66|37.66|37.66|37.66|37.66|0
1630344740000|2021-08-30 17:32:20|37.65|37.65|37.63|37.63|37.65|37.65|37.63|37.63|0
1630344750000|2021-08-30 17:32:30|37.65|37.65|37.65|37.65|37.65|37.65|37.65|37.65|0
1630344760000|2021-08-30 17:32:40|37.62|37.62|37.63|37.63|37.63|37.63|37.62|37.62|0
1630344770000|2021-08-30 17:32:50|37.62|37.62|37.62|37.62|37.62|37.62|37.62|37.62|0
1630344780000|2021-08-30 17:33:00|37.61|37.61|37.61|37.61|37.61|37.61|37.61|37.61|0
1630344790000|2021-08-30 17:33:10|37.62|37.62|37.56|37.56|37.62|37.62|37.56|37.56|0
1630344800000|2021-08-30 17:33:20|37.61|37.61|37.61|37.61|37.61|37.61|37.61|37.61|0
1630344810000|2021-08-30 17:33:30|37.55|37.55|37.55|37.55|37.55|37.55|37.55|37.55|0
1630344820000|2021-08-30 17:33:40|37.56|37.56|37.56|37.56|37.56|37.56|37.56|37.56|0
1630344840000|2021-08-30 17:34:00|37.53|37.53|37.53|37.53|37.53|37.53|37.53|37.53|0
1630344850000|2021-08-30 17:34:10|37.51|37.51|37.51|37.51|37.51|37.51|37.51|37.51|0
1630344860000|2021-08-30 17:34:20|37.49|37.49|37.55|37.55|37.55|37.55|37.49|37.49|0
1630344870000|2021-08-30 17:34:30|37.51|37.51|37.51|37.51|37.51|37.51|37.51|37.51|0
1630344880000|2021-08-30 17:34:40|37.55|37.55|37.55|37.55|37.55|37.55|37.55|37.55|0
1630344890000|2021-08-30 17:34:50|37.56|37.56|37.56|37.56|37.56|37.56|37.56|37.56|0
1630344900000|2021-08-30 17:35:00|37.52|37.52|37.5|37.5|37.52|37.52|37.5|37.5|0
1630344910000|2021-08-30 17:35:10|37.48|37.48|37.47|37.47|37.48|37.48|37.47|37.47|0
1630344920000|2021-08-30 17:35:20|37.45|37.45|37.45|37.45|37.45|37.45|37.45|37.45|0
1630344930000|2021-08-30 17:35:30|37.47|37.47|37.51|37.51|37.51|37.51|37.47|37.47|0
1630344950000|2021-08-30 17:35:50|37.49|37.49|37.51|37.51|37.51|37.51|37.49|37.49|0
1630344960000|2021-08-30 17:36:00|37.52|37.52|37.52|37.52|37.52|37.52|37.52|37.52|0
1630344980000|2021-08-30 17:36:20|37.54|37.54|37.54|37.54|37.54|37.54|37.54|37.54|0
1630344990000|2021-08-30 17:36:30|37.53|37.53|37.53|37.53|37.53|37.53|37.53|37.53|0
1630345000000|2021-08-30 17:36:40|37.59|37.59|37.55|37.55|37.59|37.59|37.55|37.55|0
1630345010000|2021-08-30 17:36:50|37.56|37.56|37.56|37.56|37.56|37.56|37.56|37.56|0
1630345020000|2021-08-30 17:37:00|37.53|37.53|37.53|37.53|37.53|37.53|37.53|37.53|0
1630345030000|2021-08-30 17:37:10|37.54|37.54|37.59|37.59|37.59|37.59|37.54|37.54|0
1630345040000|2021-08-30 17:37:20|37.56|37.56|37.58|37.58|37.58|37.58|37.56|37.56|0
1630345050000|2021-08-30 17:37:30|37.59|37.59|37.59|37.59|37.59|37.59|37.59|37.59|0
1630345080000|2021-08-30 17:38:00|37.6|37.6|37.6|37.6|37.6|37.6|37.6|37.6|0
1630345090000|2021-08-30 17:38:10|37.58|37.58|37.65|37.65|37.65|37.65|37.58|37.58|0
1630345100000|2021-08-30 17:38:20|37.61|37.61|37.61|37.61|37.61|37.61|37.61|37.61|0
1630345120000|2021-08-30 17:38:40|37.63|37.63|37.67|37.67|37.67|37.67|37.63|37.63|0
1630345130000|2021-08-30 17:38:50|37.66|37.66|37.66|37.66|37.66|37.66|37.66|37.66|0
1630345170000|2021-08-30 17:39:30|37.61|37.61|37.66|37.66|37.66|37.66|37.61|37.61|0
1630345180000|2021-08-30 17:39:40|37.63|37.63|37.63|37.63|37.63|37.63|37.63|37.63|0
1630345190000|2021-08-30 17:39:50|37.65|37.65|37.67|37.67|37.67|37.67|37.65|37.65|0
1630345230000|2021-08-30 17:40:30|37.65|37.65|37.65|37.65|37.65|37.65|37.65|37.65|0
1630345240000|2021-08-30 17:40:40|37.62|37.62|37.67|37.67|37.67|37.67|37.62|37.62|0
1630345260000|2021-08-30 17:41:00|37.69|37.69|37.71|37.71|37.71|37.71|37.69|37.69|0
1630345290000|2021-08-30 17:41:30|37.69|37.69|37.69|37.69|37.69|37.69|37.69|37.69|0
1630345300000|2021-08-30 17:41:40|37.71|37.71|37.68|37.68|37.71|37.71|37.68|37.68|0
1630345310000|2021-08-30 17:41:50|37.66|37.66|37.66|37.66|37.66|37.66|37.66|37.66|0
1630345320000|2021-08-30 17:42:00|37.69|37.69|37.69|37.69|37.69|37.69|37.69|37.69|0
1630345330000|2021-08-30 17:42:10|37.68|37.68|37.68|37.68|37.68|37.68|37.68|37.68|0
1630345340000|2021-08-30 17:42:20|37.66|37.66|37.71|37.71|37.71|37.71|37.66|37.66|0
1630345350000|2021-08-30 17:42:30|37.66|37.66|37.66|37.66|37.66|37.66|37.66|37.66|0
1630345390000|2021-08-30 17:43:10|37.64|37.64|37.64|37.64|37.64|37.64|37.64|37.64|0
1630345420000|2021-08-30 17:43:40|37.59|37.59|37.59|37.59|37.59|37.59|37.59|37.59|0
1630345430000|2021-08-30 17:43:50|37.57|37.57|37.57|37.57|37.57|37.57|37.57|37.57|0
1630345440000|2021-08-30 17:44:00|37.55|37.55|37.55|37.55|37.55|37.55|37.55|37.55|0
1630345450000|2021-08-30 17:44:10|37.59|37.59|37.59|37.59|37.59|37.59|37.59|37.59|0
1630345460000|2021-08-30 17:44:20|37.55|37.55|37.53|37.53|37.55|37.55|37.53|37.53|0
1630345470000|2021-08-30 17:44:30|37.54|37.54|37.54|37.54|37.54|37.54|37.54|37.54|0
1630345490000|2021-08-30 17:44:50|37.53|37.53|37.53|37.53|37.53|37.53|37.53|37.53|0
1630345510000|2021-08-30 17:45:10|37.55|37.55|37.55|37.55|37.55|37.55|37.55|37.55|0
1630345530000|2021-08-30 17:45:30|37.53|37.53|37.54|37.54|37.54|37.54|37.53|37.53|0
1630345540000|2021-08-30 17:45:40|37.52|37.52|37.52|37.52|37.52|37.52|37.52|37.52|0
1630345560000|2021-08-30 17:46:00|37.53|37.53|37.5|37.5|37.53|37.53|37.5|37.5|0
1630345570000|2021-08-30 17:46:10|37.48|37.48|37.48|37.48|37.48|37.48|37.48|37.48|0
1630345580000|2021-08-30 17:46:20|37.5|37.5|37.5|37.5|37.5|37.5|37.5|37.5|0
1630345590000|2021-08-30 17:46:30|37.49|37.49|37.51|37.51|37.51|37.51|37.49|37.49|0
1630345600000|2021-08-30 17:46:40|37.5|37.5|37.52|37.52|37.52|37.52|37.5|37.5|0
1630345630000|2021-08-30 17:47:10|37.55|37.55|37.55|37.55|37.55|37.55|37.55|37.55|0
1630345640000|2021-08-30 17:47:20|37.59|37.59|37.57|37.57|37.59|37.59|37.57|37.57|0
1630345650000|2021-08-30 17:47:30|37.58|37.58|37.58|37.58|37.58|37.58|37.58|37.58|0
1630345660000|2021-08-30 17:47:40|37.52|37.52|37.53|37.53|37.53|37.53|37.52|37.52|0
1630345670000|2021-08-30 17:47:50|37.58|37.58|37.57|37.57|37.58|37.58|37.57|37.57|0
1630345680000|2021-08-30 17:48:00|37.59|37.59|37.57|37.57|37.59|37.59|37.57|37.57|0
1630345690000|2021-08-30 17:48:10|37.56|37.56|37.56|37.56|37.56|37.56|37.56|37.56|0
1630345720000|2021-08-30 17:48:40|37.58|37.58|37.55|37.55|37.58|37.58|37.55|37.55|0
1630345730000|2021-08-30 17:48:50|37.56|37.56|37.56|37.56|37.56|37.56|37.56|37.56|0
1630345740000|2021-08-30 17:49:00|37.57|37.57|37.57|37.57|37.57|37.57|37.57|37.57|0
1630345750000|2021-08-30 17:49:10|37.58|37.58|37.58|37.58|37.58|37.58|37.58|37.58|0
1630345770000|2021-08-30 17:49:30|37.6|37.6|37.56|37.56|37.6|37.6|37.56|37.56|0
1630345790000|2021-08-30 17:49:50|37.6|37.6|37.6|37.6|37.6|37.6|37.6|37.6|0
1630345810000|2021-08-30 17:50:10|37.61|37.61|37.6|37.6|37.61|37.61|37.6|37.6|0
1630345820000|2021-08-30 17:50:20|37.62|37.62|37.6|37.6|37.62|37.62|37.6|37.6|0
1630345830000|2021-08-30 17:50:30|37.61|37.61|37.66|37.66|37.66|37.66|37.61|37.61|0
1630345840000|2021-08-30 17:50:40|37.64|37.64|37.64|37.64|37.64|37.64|37.64|37.64|0
1630345850000|2021-08-30 17:50:50|37.66|37.66|37.59|37.59|37.66|37.66|37.59|37.59|0
1630345860000|2021-08-30 17:51:00|37.61|37.61|37.6|37.6|37.61|37.61|37.6|37.6|0
1630345880000|2021-08-30 17:51:20|37.59|37.59|37.61|37.61|37.61|37.61|37.59|37.59|0
1630345890000|2021-08-30 17:51:30|37.6|37.6|37.59|37.59|37.6|37.6|37.59|37.59|0
1630345900000|2021-08-30 17:51:40|37.58|37.58|37.6|37.6|37.6|37.6|37.58|37.58|0
1630345910000|2021-08-30 17:51:50|37.64|37.64|37.67|37.67|37.67|37.67|37.64|37.64|0
1630345920000|2021-08-30 17:52:00|37.63|37.63|37.63|37.63|37.63|37.63|37.63|37.63|0
1630345930000|2021-08-30 17:52:10|37.66|37.66|37.66|37.66|37.66|37.66|37.66|37.66|0
1630345940000|2021-08-30 17:52:20|37.67|37.67|37.65|37.65|37.67|37.67|37.65|37.65|0
1630345950000|2021-08-30 17:52:30|37.66|37.66|37.67|37.67|37.67|37.67|37.66|37.66|0
1630345960000|2021-08-30 17:52:40|37.66|37.66|37.67|37.67|37.67|37.67|37.66|37.66|0
1630345970000|2021-08-30 17:52:50|37.66|37.66|37.66|37.66|37.66|37.66|37.66|37.66|0
1630346010000|2021-08-30 17:53:30|37.63|37.63|37.65|37.65|37.65|37.65|37.63|37.63|0
1630346020000|2021-08-30 17:53:40|37.67|37.67|37.67|37.67|37.67|37.67|37.67|37.67|0
1630346030000|2021-08-30 17:53:50|37.64|37.64|37.64|37.64|37.64|37.64|37.64|37.64|0
1630346040000|2021-08-30 17:54:00|37.65|37.65|37.65|37.65|37.65|37.65|37.65|37.65|0
1630346060000|2021-08-30 17:54:20|37.64|37.64|37.64|37.64|37.64|37.64|37.64|37.64|0
1630346070000|2021-08-30 17:54:30|37.65|37.65|37.65|37.65|37.65|37.65|37.65|37.65|0
1630346080000|2021-08-30 17:54:40|37.64|37.64|37.66|37.66|37.66|37.66|37.64|37.64|0
1630346090000|2021-08-30 17:54:50|37.64|37.64|37.66|37.66|37.66|37.66|37.64|37.64|0
1630346100000|2021-08-30 17:55:00|37.63|37.63|37.65|37.65|37.65|37.65|37.63|37.63|0
1630346110000|2021-08-30 17:55:10|37.64|37.64|37.63|37.63|37.64|37.64|37.63|37.63|0
1630346120000|2021-08-30 17:55:20|37.64|37.64|37.64|37.64|37.64|37.64|37.64|37.64|0
1630346130000|2021-08-30 17:55:30|37.63|37.63|37.62|37.62|37.63|37.63|37.62|37.62|0
1630346140000|2021-08-30 17:55:40|37.65|37.65|37.65|37.65|37.65|37.65|37.65|37.65|0
1630346150000|2021-08-30 17:55:50|37.63|37.63|37.64|37.64|37.64|37.64|37.63|37.63|0
1630346160000|2021-08-30 17:56:00|37.66|37.66|37.63|37.63|37.66|37.66|37.63|37.63|0
1630346170000|2021-08-30 17:56:10|37.62|37.62|37.62|37.62|37.62|37.62|37.62|37.62|0
1630346180000|2021-08-30 17:56:20|37.63|37.63|37.63|37.63|37.63|37.63|37.63|37.63|0
1630346190000|2021-08-30 17:56:30|37.64|37.64|37.64|37.64|37.64|37.64|37.64|37.64|0
1630346210000|2021-08-30 17:56:50|37.67|37.67|37.67|37.67|37.67|37.67|37.67|37.67|0
1630346220000|2021-08-30 17:57:00|37.65|37.65|37.66|37.66|37.66|37.66|37.65|37.65|0
1630346230000|2021-08-30 17:57:10|37.67|37.67|37.66|37.66|37.67|37.67|37.66|37.66|0
1630346260000|2021-08-30 17:57:40|37.64|37.64|37.64|37.64|37.64|37.64|37.64|37.64|0
1630346270000|2021-08-30 17:57:50|37.66|37.66|37.66|37.66|37.66|37.66|37.66|37.66|0
1630346280000|2021-08-30 17:58:00|37.7|37.7|37.69|37.69|37.7|37.7|37.69|37.69|0
1630346290000|2021-08-30 17:58:10|37.68|37.68|37.67|37.67|37.68|37.68|37.67|37.67|0
1630346310000|2021-08-30 17:58:30|37.69|37.69|37.67|37.67|37.69|37.69|37.67|37.67|0
1630346320000|2021-08-30 17:58:40|37.69|37.69|37.68|37.68|37.69|37.69|37.68|37.68|0
1630346330000|2021-08-30 17:58:50|37.69|37.69|37.71|37.71|37.71|37.71|37.69|37.69|0
1630346340000|2021-08-30 17:59:00|37.69|37.69|37.68|37.68|37.69|37.69|37.68|37.68|0
1630346360000|2021-08-30 17:59:20|37.7|37.7|37.7|37.7|37.7|37.7|37.7|37.7|0
1630346370000|2021-08-30 17:59:30|37.71|37.71|37.71|37.71|37.71|37.71|37.71|37.71|0
1630346380000|2021-08-30 17:59:40|37.69|37.69|37.69|37.69|37.69|37.69|37.69|37.69|0
1630346390000|2021-08-30 17:59:50|37.72|37.72|37.72|37.72|37.72|37.72|37.72|37.72|0
1630346400000|2021-08-30 18:00:00|37.71|37.71|37.71|37.71|37.71|37.71|37.71|37.71|0
1630346410000|2021-08-30 18:00:10|37.69|37.69|37.69|37.69|37.69|37.69|37.69|37.69|0
1630346420000|2021-08-30 18:00:20|37.71|37.71|37.71|37.71|37.71|37.71|37.71|37.71|0
1630346440000|2021-08-30 18:00:40|37.72|37.72|37.72|37.72|37.72|37.72|37.72|37.72|0
1630346450000|2021-08-30 18:00:50|37.71|37.71|37.71|37.71|37.71|37.71|37.71|37.71|0
1630346460000|2021-08-30 18:01:00|37.72|37.72|37.73|37.73|37.73|37.73|37.72|37.72|0
1630346470000|2021-08-30 18:01:10|37.7|37.7|37.7|37.7|37.7|37.7|37.7|37.7|0
1630346490000|2021-08-30 18:01:30|37.69|37.69|37.7|37.7|37.7|37.7|37.69|37.69|0
1630346500000|2021-08-30 18:01:40|37.66|37.66|37.67|37.67|37.67|37.67|37.66|37.66|0
1630346510000|2021-08-30 18:01:50|37.7|37.7|37.7|37.7|37.7|37.7|37.7|37.7|0
1630346520000|2021-08-30 18:02:00|37.73|37.73|37.73|37.73|37.73|37.73|37.73|37.73|0
1630346530000|2021-08-30 18:02:10|37.67|37.67|37.67|37.67|37.67|37.67|37.67|37.67|0
1630346540000|2021-08-30 18:02:20|37.7|37.7|37.73|37.73|37.73|37.73|37.7|37.7|0
1630346550000|2021-08-30 18:02:30|37.7|37.7|37.71|37.71|37.71|37.71|37.7|37.7|0
1630346560000|2021-08-30 18:02:40|37.7|37.7|37.7|37.7|37.7|37.7|37.7|37.7|0
1630346570000|2021-08-30 18:02:50|37.72|37.72|37.72|37.72|37.72|37.72|37.72|37.72|0
1630346590000|2021-08-30 18:03:10|37.69|37.69|37.69|37.69|37.69|37.69|37.69|37.69|0
1630346600000|2021-08-30 18:03:20|37.68|37.68|37.73|37.73|37.73|37.73|37.68|37.68|0
1630346610000|2021-08-30 18:03:30|37.71|37.71|37.72|37.72|37.72|37.72|37.71|37.71|0
1630346620000|2021-08-30 18:03:40|37.71|37.71|37.71|37.71|37.71|37.71|37.71|37.71|0
1630346640000|2021-08-30 18:04:00|37.73|37.73|37.73|37.73|37.73|37.73|37.73|37.73|0
1630346650000|2021-08-30 18:04:10|37.69|37.69|37.7|37.7|37.7|37.7|37.69|37.69|0
1630346660000|2021-08-30 18:04:20|37.71|37.71|37.71|37.71|37.71|37.71|37.71|37.71|0
1630346680000|2021-08-30 18:04:40|37.7|37.7|37.7|37.7|37.7|37.7|37.7|37.7|0
1630346690000|2021-08-30 18:04:50|37.71|37.71|37.69|37.69|37.71|37.71|37.69|37.69|0
1630346700000|2021-08-30 18:05:00|37.72|37.72|37.72|37.72|37.72|37.72|37.72|37.72|0
1630346710000|2021-08-30 18:05:10|37.7|37.7|37.7|37.7|37.7|37.7|37.7|37.7|0
1630346720000|2021-08-30 18:05:20|37.71|37.71|37.71|37.71|37.71|37.71|37.71|37.71|0
1630346740000|2021-08-30 18:05:40|37.72|37.72|37.76|37.76|37.76|37.76|37.72|37.72|0
1630346760000|2021-08-30 18:06:00|37.75|37.75|37.77|37.77|37.77|37.77|37.75|37.75|0
1630346770000|2021-08-30 18:06:10|37.79|37.79|37.77|37.77|37.79|37.79|37.77|37.77|0
1630346780000|2021-08-30 18:06:20|37.76|37.76|37.76|37.76|37.76|37.76|37.76|37.76|0
1630346800000|2021-08-30 18:06:40|37.75|37.75|37.75|37.75|37.75|37.75|37.75|37.75|0
1630346810000|2021-08-30 18:06:50|37.77|37.77|37.77|37.77|37.77|37.77|37.77|37.77|0
1630346820000|2021-08-30 18:07:00|37.76|37.76|37.76|37.76|37.76|37.76|37.76|37.76|0
1630346830000|2021-08-30 18:07:10|37.75|37.75|37.75|37.75|37.75|37.75|37.75|37.75|0
1630346840000|2021-08-30 18:07:20|37.74|37.74|37.74|37.74|37.74|37.74|37.74|37.74|0
1630346850000|2021-08-30 18:07:30|37.75|37.75|37.75|37.75|37.75|37.75|37.75|37.75|0
1630346860000|2021-08-30 18:07:40|37.76|37.76|37.74|37.74|37.76|37.76|37.74|37.74|0
1630346870000|2021-08-30 18:07:50|37.72|37.72|37.73|37.73|37.73|37.73|37.72|37.72|0
1630346880000|2021-08-30 18:08:00|37.74|37.74|37.72|37.72|37.74|37.74|37.72|37.72|0
1630346910000|2021-08-30 18:08:30|37.71|37.71|37.71|37.71|37.71|37.71|37.71|37.71|0
1630346920000|2021-08-30 18:08:40|37.75|37.75|37.75|37.75|37.75|37.75|37.75|37.75|0
1630346930000|2021-08-30 18:08:50|37.71|37.71|37.71|37.71|37.71|37.71|37.71|37.71|0
1630346940000|2021-08-30 18:09:00|37.78|37.78|37.77|37.77|37.78|37.78|37.77|37.77|0
1630346950000|2021-08-30 18:09:10|37.79|37.79|37.78|37.78|37.79|37.79|37.78|37.78|0
1630346970000|2021-08-30 18:09:30|37.77|37.77|37.77|37.77|37.77|37.77|37.77|37.77|0
1630346980000|2021-08-30 18:09:40|37.8|37.8|37.78|37.78|37.8|37.8|37.78|37.78|0
1630346990000|2021-08-30 18:09:50|37.8|37.8|37.8|37.8|37.8|37.8|37.8|37.8|0
1630347000000|2021-08-30 18:10:00|37.79|37.79|37.79|37.79|37.79|37.79|37.79|37.79|0
1630347010000|2021-08-30 18:10:10|37.77|37.77|37.76|37.76|37.77|37.77|37.76|37.76|0
1630347030000|2021-08-30 18:10:30|37.77|37.77|37.76|37.76|37.77|37.77|37.76|37.76|0
1630347040000|2021-08-30 18:10:40|37.73|37.73|37.73|37.73|37.73|37.73|37.73|37.73|0
1630347050000|2021-08-30 18:10:50|37.75|37.75|37.75|37.75|37.75|37.75|37.75|37.75|0
1630347070000|2021-08-30 18:11:10|37.74|37.74|37.74|37.74|37.74|37.74|37.74|37.74|0
1630347080000|2021-08-30 18:11:20|37.77|37.77|37.74|37.74|37.77|37.77|37.74|37.74|0
1630347120000|2021-08-30 18:12:00|37.71|37.71|37.73|37.73|37.73|37.73|37.71|37.71|0
1630347130000|2021-08-30 18:12:10|37.71|37.71|37.71|37.71|37.71|37.71|37.71|37.71|0
1630347140000|2021-08-30 18:12:20|37.74|37.74|37.74|37.74|37.74|37.74|37.74|37.74|0
1630347160000|2021-08-30 18:12:40|37.73|37.73|37.73|37.73|37.73|37.73|37.73|37.73|0
1630347170000|2021-08-30 18:12:50|37.63|37.63|37.63|37.63|37.63|37.63|37.63|37.63|0
1630347190000|2021-08-30 18:13:10|37.7|37.7|37.74|37.74|37.74|37.74|37.7|37.7|0
1630347200000|2021-08-30 18:13:20|37.73|37.73|37.69|37.69|37.73|37.73|37.69|37.69|0
1630347210000|2021-08-30 18:13:30|37.68|37.68|37.68|37.68|37.68|37.68|37.68|37.68|0
1630347220000|2021-08-30 18:13:40|37.69|37.69|37.69|37.69|37.69|37.69|37.69|37.69|0
1630347230000|2021-08-30 18:13:50|37.68|37.68|37.65|37.65|37.68|37.68|37.65|37.65|0
1630347240000|2021-08-30 18:14:00|37.64|37.64|37.64|37.64|37.64|37.64|37.64|37.64|0
1630347250000|2021-08-30 18:14:10|37.73|37.73|37.71|37.71|37.73|37.73|37.71|37.71|0
1630347260000|2021-08-30 18:14:20|37.7|37.7|37.72|37.72|37.72|37.72|37.7|37.7|0
1630347280000|2021-08-30 18:14:40|37.7|37.7|37.71|37.71|37.71|37.71|37.7|37.7|0
1630347290000|2021-08-30 18:14:50|37.72|37.72|37.71|37.71|37.72|37.72|37.71|37.71|0
1630347300000|2021-08-30 18:15:00|37.72|37.72|37.72|37.72|37.72|37.72|37.72|37.72|0
1630347310000|2021-08-30 18:15:10|37.71|37.71|37.71|37.71|37.71|37.71|37.71|37.71|0
1630347320000|2021-08-30 18:15:20|37.73|37.73|37.73|37.73|37.73|37.73|37.73|37.73|0
1630347330000|2021-08-30 18:15:30|37.71|37.71|37.71|37.71|37.71|37.71|37.71|37.71|0
1630347340000|2021-08-30 18:15:40|37.7|37.7|37.71|37.71|37.71|37.71|37.7|37.7|0
1630347350000|2021-08-30 18:15:50|37.7|37.7|37.67|37.67|37.7|37.7|37.67|37.67|0
1630347370000|2021-08-30 18:16:10|37.71|37.71|37.69|37.69|37.71|37.71|37.69|37.69|0
1630347380000|2021-08-30 18:16:20|37.73|37.73|37.73|37.73|37.73|37.73|37.73|37.73|0
1630347390000|2021-08-30 18:16:30|37.72|37.72|37.72|37.72|37.72|37.72|37.72|37.72|0
1630347400000|2021-08-30 18:16:40|37.71|37.71|37.73|37.73|37.73|37.73|37.71|37.71|0
1630347410000|2021-08-30 18:16:50|37.76|37.76|37.75|37.75|37.76|37.76|37.75|37.75|0
1630347420000|2021-08-30 18:17:00|37.76|37.76|37.76|37.76|37.76|37.76|37.76|37.76|0
1630347430000|2021-08-30 18:17:10|37.73|37.73|37.74|37.74|37.74|37.74|37.73|37.73|0
1630347440000|2021-08-30 18:17:20|37.73|37.73|37.73|37.73|37.73|37.73|37.73|37.73|0
1630347450000|2021-08-30 18:17:30|37.74|37.74|37.74|37.74|37.74|37.74|37.74|37.74|0
1630347460000|2021-08-30 18:17:40|37.75|37.75|37.75|37.75|37.75|37.75|37.75|37.75|0
1630347470000|2021-08-30 18:17:50|37.76|37.76|37.77|37.77|37.77|37.77|37.76|37.76|0
1630347480000|2021-08-30 18:18:00|37.79|37.79|37.79|37.79|37.79|37.79|37.79|37.79|0
1630347510000|2021-08-30 18:18:30|37.81|37.81|37.8|37.8|37.81|37.81|37.8|37.8|0
1630347520000|2021-08-30 18:18:40|37.81|37.81|37.82|37.82|37.82|37.82|37.81|37.81|0
1630347530000|2021-08-30 18:18:50|37.81|37.81|37.82|37.82|37.82|37.82|37.81|37.81|0
1630347550000|2021-08-30 18:19:10|37.83|37.83|37.84|37.84|37.84|37.84|37.83|37.83|0
1630347560000|2021-08-30 18:19:20|37.83|37.83|37.81|37.81|37.83|37.83|37.81|37.81|0
1630347570000|2021-08-30 18:19:30|37.82|37.82|37.82|37.82|37.82|37.82|37.82|37.82|0
1630347580000|2021-08-30 18:19:40|37.81|37.81|37.81|37.81|37.81|37.81|37.81|37.81|0
1630347590000|2021-08-30 18:19:50|37.78|37.78|37.78|37.78|37.78|37.78|37.78|37.78|0
1630347610000|2021-08-30 18:20:10|37.81|37.81|37.81|37.81|37.81|37.81|37.81|37.81|0
1630347620000|2021-08-30 18:20:20|37.8|37.8|37.8|37.8|37.8|37.8|37.8|37.8|0
1630347630000|2021-08-30 18:20:30|37.78|37.78|37.78|37.78|37.78|37.78|37.78|37.78|0
1630347640000|2021-08-30 18:20:40|37.8|37.8|37.81|37.81|37.81|37.81|37.8|37.8|0
1630347650000|2021-08-30 18:20:50|37.82|37.82|37.82|37.82|37.82|37.82|37.82|37.82|0
1630347660000|2021-08-30 18:21:00|37.79|37.79|37.79|37.79|37.79|37.79|37.79|37.79|0
1630347670000|2021-08-30 18:21:10|37.77|37.77|37.76|37.76|37.77|37.77|37.76|37.76|0
1630347680000|2021-08-30 18:21:20|37.77|37.77|37.71|37.71|37.77|37.77|37.71|37.71|0
1630347690000|2021-08-30 18:21:30|37.73|37.73|37.71|37.71|37.73|37.73|37.71|37.71|0
1630347700000|2021-08-30 18:21:40|37.66|37.66|37.66|37.66|37.66|37.66|37.66|37.66|0
1630347720000|2021-08-30 18:22:00|37.71|37.71|37.71|37.71|37.71|37.71|37.71|37.71|0
1630347730000|2021-08-30 18:22:10|37.68|37.68|37.68|37.68|37.68|37.68|37.68|37.68|0
1630347740000|2021-08-30 18:22:20|37.71|37.71|37.71|37.71|37.71|37.71|37.71|37.71|0
1630347750000|2021-08-30 18:22:30|37.74|37.74|37.74|37.74|37.74|37.74|37.74|37.74|0
1630347760000|2021-08-30 18:22:40|37.69|37.69|37.74|37.74|37.74|37.74|37.69|37.69|0
1630347800000|2021-08-30 18:23:20|37.71|37.71|37.71|37.71|37.71|37.71|37.71|37.71|0
1630347810000|2021-08-30 18:23:30|37.72|37.72|37.72|37.72|37.72|37.72|37.72|37.72|0
1630347820000|2021-08-30 18:23:40|37.74|37.74|37.73|37.73|37.74|37.74|37.73|37.73|0
1630347830000|2021-08-30 18:23:50|37.71|37.71|37.71|37.71|37.71|37.71|37.71|37.71|0
1630347840000|2021-08-30 18:24:00|37.73|37.73|37.73|37.73|37.73|37.73|37.73|37.73|0
1630347850000|2021-08-30 18:24:10|37.72|37.72|37.72|37.72|37.72|37.72|37.72|37.72|0
1630347870000|2021-08-30 18:24:30|37.76|37.76|37.72|37.72|37.76|37.76|37.72|37.72|0
1630347880000|2021-08-30 18:24:40|37.74|37.74|37.74|37.74|37.74|37.74|37.74|37.74|0
1630347910000|2021-08-30 18:25:10|37.75|37.75|37.74|37.74|37.75|37.75|37.74|37.74|0
1630347920000|2021-08-30 18:25:20|37.76|37.76|37.76|37.76|37.76|37.76|37.76|37.76|0
1630347930000|2021-08-30 18:25:30|37.74|37.74|37.74|37.74|37.74|37.74|37.74|37.74|0
1630347960000|2021-08-30 18:26:00|37.71|37.71|37.71|37.71|37.71|37.71|37.71|37.71|0
1630347980000|2021-08-30 18:26:20|37.74|37.74|37.71|37.71|37.74|37.74|37.71|37.71|0
1630348010000|2021-08-30 18:26:50|37.76|37.76|37.76|37.76|37.76|37.76|37.76|37.76|0
1630348020000|2021-08-30 18:27:00|37.72|37.72|37.72|37.72|37.72|37.72|37.72|37.72|0
1630348030000|2021-08-30 18:27:10|37.76|37.76|37.77|37.77|37.77|37.77|37.76|37.76|0
1630348060000|2021-08-30 18:27:40|37.75|37.75|37.75|37.75|37.75|37.75|37.75|37.75|0
1630348070000|2021-08-30 18:27:50|37.78|37.78|37.78|37.78|37.78|37.78|37.78|37.78|0
1630348080000|2021-08-30 18:28:00|37.75|37.75|37.77|37.77|37.77|37.77|37.75|37.75|0
1630348090000|2021-08-30 18:28:10|37.72|37.72|37.73|37.73|37.73|37.73|37.72|37.72|0
1630348100000|2021-08-30 18:28:20|37.75|37.75|37.75|37.75|37.75|37.75|37.75|37.75|0
1630348110000|2021-08-30 18:28:30|37.74|37.74|37.75|37.75|37.75|37.75|37.74|37.74|0
1630348120000|2021-08-30 18:28:40|37.72|37.72|37.74|37.74|37.74|37.74|37.72|37.72|0
1630348140000|2021-08-30 18:29:00|37.73|37.73|37.73|37.73|37.73|37.73|37.73|37.73|0
1630348150000|2021-08-30 18:29:10|37.74|37.74|37.74|37.74|37.74|37.74|37.74|37.74|0
1630348160000|2021-08-30 18:29:20|37.72|37.72|37.72|37.72|37.72|37.72|37.72|37.72|0
1630348190000|2021-08-30 18:29:50|37.74|37.74|37.74|37.74|37.74|37.74|37.74|37.74|0
1630348200000|2021-08-30 18:30:00|37.77|37.77|37.78|37.78|37.78|37.78|37.77|37.77|0
1630348210000|2021-08-30 18:30:10|37.75|37.75|37.76|37.76|37.76|37.76|37.75|37.75|0
1630348220000|2021-08-30 18:30:20|37.75|37.75|37.75|37.75|37.75|37.75|37.75|37.75|0
1630348230000|2021-08-30 18:30:30|37.73|37.73|37.73|37.73|37.73|37.73|37.73|37.73|0
1630348240000|2021-08-30 18:30:40|37.77|37.77|37.77|37.77|37.77|37.77|37.77|37.77|0
1630348250000|2021-08-30 18:30:50|37.75|37.75|37.76|37.76|37.76|37.76|37.75|37.75|0
1630348260000|2021-08-30 18:31:00|37.75|37.75|37.75|37.75|37.75|37.75|37.75|37.75|0
1630348290000|2021-08-30 18:31:30|37.76|37.76|37.72|37.72|37.76|37.76|37.72|37.72|0
1630348300000|2021-08-30 18:31:40|37.71|37.71|37.71|37.71|37.71|37.71|37.71|37.71|0
1630348310000|2021-08-30 18:31:50|37.66|37.66|37.66|37.66|37.66|37.66|37.66|37.66|0
1630348320000|2021-08-30 18:32:00|37.68|37.68|37.68|37.68|37.68|37.68|37.68|37.68|0
1630348330000|2021-08-30 18:32:10|37.69|37.69|37.69|37.69|37.69|37.69|37.69|37.69|0
1630348340000|2021-08-30 18:32:20|37.71|37.71|37.66|37.66|37.71|37.71|37.66|37.66|0
1630348360000|2021-08-30 18:32:40|37.69|37.69|37.69|37.69|37.69|37.69|37.69|37.69|0
1630348370000|2021-08-30 18:32:50|37.66|37.66|37.66|37.66|37.66|37.66|37.66|37.66|0
1630348380000|2021-08-30 18:33:00|37.64|37.64|37.64|37.64|37.64|37.64|37.64|37.64|0
1630348390000|2021-08-30 18:33:10|37.57|37.57|37.57|37.57|37.57|37.57|37.57|37.57|0
1630348400000|2021-08-30 18:33:20|37.58|37.58|37.55|37.55|37.58|37.58|37.55|37.55|0
1630348410000|2021-08-30 18:33:30|37.56|37.56|37.52|37.52|37.56|37.56|37.52|37.52|0
1630348420000|2021-08-30 18:33:40|37.56|37.56|37.51|37.51|37.56|37.56|37.51|37.51|0
1630348430000|2021-08-30 18:33:50|37.56|37.56|37.52|37.52|37.56|37.56|37.52|37.52|0
1630348440000|2021-08-30 18:34:00|37.53|37.53|37.56|37.56|37.56|37.56|37.53|37.53|0
1630348450000|2021-08-30 18:34:10|37.57|37.57|37.58|37.58|37.58|37.58|37.57|37.57|0
1630348470000|2021-08-30 18:34:30|37.6|37.6|37.6|37.6|37.6|37.6|37.6|37.6|0
1630348480000|2021-08-30 18:34:40|37.58|37.58|37.55|37.55|37.58|37.58|37.55|37.55|0
1630348490000|2021-08-30 18:34:50|37.58|37.58|37.57|37.57|37.58|37.58|37.57|37.57|0
1630348500000|2021-08-30 18:35:00|37.58|37.58|37.61|37.61|37.61|37.61|37.58|37.58|0
1630348510000|2021-08-30 18:35:10|37.6|37.6|37.61|37.61|37.61|37.61|37.6|37.6|0
1630348520000|2021-08-30 18:35:20|37.63|37.63|37.63|37.63|37.63|37.63|37.63|37.63|0
1630348540000|2021-08-30 18:35:40|37.64|37.64|37.64|37.64|37.64|37.64|37.64|37.64|0
1630348550000|2021-08-30 18:35:50|37.68|37.68|37.66|37.66|37.68|37.68|37.66|37.66|0
1630348560000|2021-08-30 18:36:00|37.68|37.68|37.68|37.68|37.68|37.68|37.68|37.68|0
1630348570000|2021-08-30 18:36:10|37.67|37.67|37.66|37.66|37.67|37.67|37.66|37.66|0
1630348590000|2021-08-30 18:36:30|37.64|37.64|37.64|37.64|37.64|37.64|37.64|37.64|0
1630348600000|2021-08-30 18:36:40|37.62|37.62|37.62|37.62|37.62|37.62|37.62|37.62|0
1630348610000|2021-08-30 18:36:50|37.61|37.61|37.63|37.63|37.63|37.63|37.61|37.61|0
1630348630000|2021-08-30 18:37:10|37.61|37.61|37.61|37.61|37.61|37.61|37.61|37.61|0
1630348640000|2021-08-30 18:37:20|37.63|37.63|37.66|37.66|37.66|37.66|37.63|37.63|0
1630348650000|2021-08-30 18:37:30|37.53|37.53|37.58|37.58|37.58|37.58|37.53|37.53|0
1630348660000|2021-08-30 18:37:40|37.44|37.44|37.44|37.44|37.44|37.44|37.44|37.44|0
1630348670000|2021-08-30 18:37:50|37.51|37.51|37.51|37.51|37.51|37.51|37.51|37.51|0
1630348680000|2021-08-30 18:38:00|37.48|37.48|37.49|37.49|37.49|37.49|37.48|37.48|0
1630348690000|2021-08-30 18:38:10|37.5|37.5|37.51|37.51|37.51|37.51|37.5|37.5|0
1630348700000|2021-08-30 18:38:20|37.56|37.56|37.56|37.56|37.56|37.56|37.56|37.56|0
1630348710000|2021-08-30 18:38:30|37.51|37.51|37.51|37.51|37.51|37.51|37.51|37.51|0
1630348730000|2021-08-30 18:38:50|37.53|37.53|37.55|37.55|37.55|37.55|37.53|37.53|0
1630348740000|2021-08-30 18:39:00|37.56|37.56|37.56|37.56|37.56|37.56|37.56|37.56|0
1630348750000|2021-08-30 18:39:10|37.57|37.57|37.57|37.57|37.57|37.57|37.57|37.57|0
1630348760000|2021-08-30 18:39:20|37.53|37.53|37.59|37.59|37.59|37.59|37.53|37.53|0
1630348770000|2021-08-30 18:39:30|37.6|37.6|37.6|37.6|37.6|37.6|37.6|37.6|0
1630348780000|2021-08-30 18:39:40|37.54|37.54|37.54|37.54|37.54|37.54|37.54|37.54|0
1630348790000|2021-08-30 18:39:50|37.57|37.57|37.57|37.57|37.57|37.57|37.57|37.57|0
1630348810000|2021-08-30 18:40:10|37.6|37.6|37.6|37.6|37.6|37.6|37.6|37.6|0
1630348820000|2021-08-30 18:40:20|37.58|37.58|37.58|37.58|37.58|37.58|37.58|37.58|0
1630348830000|2021-08-30 18:40:30|37.59|37.59|37.59|37.59|37.59|37.59|37.59|37.59|0
1630348840000|2021-08-30 18:40:40|37.56|37.56|37.56|37.56|37.56|37.56|37.56|37.56|0
1630348850000|2021-08-30 18:40:50|37.6|37.6|37.57|37.57|37.6|37.6|37.57|37.57|0
1630348860000|2021-08-30 18:41:00|37.61|37.61|37.61|37.61|37.61|37.61|37.61|37.61|0
1630348870000|2021-08-30 18:41:10|37.58|37.58|37.58|37.58|37.58|37.58|37.58|37.58|0
1630348880000|2021-08-30 18:41:20|37.65|37.65|37.65|37.65|37.65|37.65|37.65|37.65|0
1630348900000|2021-08-30 18:41:40|37.61|37.61|37.61|37.61|37.61|37.61|37.61|37.61|0
1630348910000|2021-08-30 18:41:50|37.63|37.63|37.63|37.63|37.63|37.63|37.63|37.63|0
1630348920000|2021-08-30 18:42:00|37.64|37.64|37.64|37.64|37.64|37.64|37.64|37.64|0
1630348930000|2021-08-30 18:42:10|37.62|37.62|37.65|37.65|37.65|37.65|37.62|37.62|0
1630348940000|2021-08-30 18:42:20|37.63|37.63|37.65|37.65|37.65|37.65|37.63|37.63|0
1630348950000|2021-08-30 18:42:30|37.63|37.63|37.63|37.63|37.63|37.63|37.63|37.63|0
1630348960000|2021-08-30 18:42:40|37.65|37.65|37.65|37.65|37.65|37.65|37.65|37.65|0
1630348980000|2021-08-30 18:43:00|37.6|37.6|37.6|37.6|37.6|37.6|37.6|37.6|0
1630348990000|2021-08-30 18:43:10|37.65|37.65|37.65|37.65|37.65|37.65|37.65|37.65|0
1630349000000|2021-08-30 18:43:20|37.61|37.61|37.61|37.61|37.61|37.61|37.61|37.61|0
1630349010000|2021-08-30 18:43:30|37.62|37.62|37.65|37.65|37.65|37.65|37.62|37.62|0
1630349020000|2021-08-30 18:43:40|37.63|37.63|37.58|37.58|37.63|37.63|37.58|37.58|0
1630349040000|2021-08-30 18:44:00|37.64|37.64|37.64|37.64|37.64|37.64|37.64|37.64|0
1630349050000|2021-08-30 18:44:10|37.61|37.61|37.65|37.65|37.65|37.65|37.61|37.61|0
1630349060000|2021-08-30 18:44:20|37.63|37.63|37.61|37.61|37.63|37.63|37.61|37.61|0
1630349070000|2021-08-30 18:44:30|37.63|37.63|37.63|37.63|37.63|37.63|37.63|37.63|0
1630349090000|2021-08-30 18:44:50|37.6|37.6|37.58|37.58|37.6|37.6|37.58|37.58|0
1630349110000|2021-08-30 18:45:10|37.56|37.56|37.58|37.58|37.58|37.58|37.56|37.56|0
1630349120000|2021-08-30 18:45:20|37.56|37.56|37.56|37.56|37.56|37.56|37.56|37.56|0
1630349130000|2021-08-30 18:45:30|37.58|37.58|37.58|37.58|37.58|37.58|37.58|37.58|0
1630349140000|2021-08-30 18:45:40|37.55|37.55|37.55|37.55|37.55|37.55|37.55|37.55|0
1630349150000|2021-08-30 18:45:50|37.58|37.58|37.58|37.58|37.58|37.58|37.58|37.58|0
1630349160000|2021-08-30 18:46:00|37.56|37.56|37.59|37.59|37.59|37.59|37.56|37.56|0
1630349170000|2021-08-30 18:46:10|37.6|37.6|37.59|37.59|37.6|37.6|37.59|37.59|0
1630349180000|2021-08-30 18:46:20|37.56|37.56|37.56|37.56|37.56|37.56|37.56|37.56|0
1630349190000|2021-08-30 18:46:30|37.58|37.58|37.58|37.58|37.58|37.58|37.58|37.58|0
1630349200000|2021-08-30 18:46:40|37.59|37.59|37.59|37.59|37.59|37.59|37.59|37.59|0
1630349210000|2021-08-30 18:46:50|37.56|37.56|37.56|37.56|37.56|37.56|37.56|37.56|0
1630349220000|2021-08-30 18:47:00|37.52|37.52|37.56|37.56|37.56|37.56|37.52|37.52|0
1630349240000|2021-08-30 18:47:20|37.54|37.54|37.58|37.58|37.58|37.58|37.54|37.54|0
1630349250000|2021-08-30 18:47:30|37.59|37.59|37.59|37.59|37.59|37.59|37.59|37.59|0
1630349260000|2021-08-30 18:47:40|37.58|37.58|37.57|37.57|37.58|37.58|37.57|37.57|0
1630349280000|2021-08-30 18:48:00|37.58|37.58|37.6|37.6|37.6|37.6|37.58|37.58|0
1630349290000|2021-08-30 18:48:10|37.58|37.58|37.59|37.59|37.59|37.59|37.58|37.58|0
1630349300000|2021-08-30 18:48:20|37.6|37.6|37.61|37.61|37.61|37.61|37.6|37.6|0
1630349310000|2021-08-30 18:48:30|37.57|37.57|37.57|37.57|37.57|37.57|37.57|37.57|0
1630349320000|2021-08-30 18:48:40|37.6|37.6|37.59|37.59|37.6|37.6|37.59|37.59|0
1630349330000|2021-08-30 18:48:50|37.61|37.61|37.61|37.61|37.61|37.61|37.61|37.61|0
1630349340000|2021-08-30 18:49:00|37.62|37.62|37.61|37.61|37.62|37.62|37.61|37.61|0
1630349350000|2021-08-30 18:49:10|37.62|37.62|37.62|37.62|37.62|37.62|37.62|37.62|0
1630349360000|2021-08-30 18:49:20|37.61|37.61|37.61|37.61|37.61|37.61|37.61|37.61|0
1630349370000|2021-08-30 18:49:30|37.63|37.63|37.61|37.61|37.63|37.63|37.61|37.61|0
1630349380000|2021-08-30 18:49:40|37.63|37.63|37.63|37.63|37.63|37.63|37.63|37.63|0
1630349390000|2021-08-30 18:49:50|37.65|37.65|37.65|37.65|37.65|37.65|37.65|37.65|0
1630349400000|2021-08-30 18:50:00|37.63|37.63|37.63|37.63|37.63|37.63|37.63|37.63|0
1630349410000|2021-08-30 18:50:10|37.62|37.62|37.62|37.62|37.62|37.62|37.62|37.62|0
1630349420000|2021-08-30 18:50:20|37.61|37.61|37.61|37.61|37.61|37.61|37.61|37.61|0
1630349430000|2021-08-30 18:50:30|37.63|37.63|37.63|37.63|37.63|37.63|37.63|37.63|0
1630349450000|2021-08-30 18:50:50|37.65|37.65|37.65|37.65|37.65|37.65|37.65|37.65|0
1630349460000|2021-08-30 18:51:00|37.63|37.63|37.64|37.64|37.64|37.64|37.63|37.63|0
1630349470000|2021-08-30 18:51:10|37.63|37.63|37.64|37.64|37.64|37.64|37.63|37.63|0
1630349490000|2021-08-30 18:51:30|37.61|37.61|37.66|37.66|37.66|37.66|37.61|37.61|0
1630349520000|2021-08-30 18:52:00|37.61|37.61|37.61|37.61|37.61|37.61|37.61|37.61|0
1630349530000|2021-08-30 18:52:10|37.67|37.67|37.67|37.67|37.67|37.67|37.67|37.67|0
1630349540000|2021-08-30 18:52:20|37.68|37.68|37.68|37.68|37.68|37.68|37.68|37.68|0
1630349570000|2021-08-30 18:52:50|37.67|37.67|37.65|37.65|37.67|37.67|37.65|37.65|0
1630349580000|2021-08-30 18:53:00|37.64|37.64|37.61|37.61|37.64|37.64|37.61|37.61|0
1630349590000|2021-08-30 18:53:10|37.63|37.63|37.65|37.65|37.65|37.65|37.63|37.63|0
1630349600000|2021-08-30 18:53:20|37.66|37.66|37.66|37.66|37.66|37.66|37.66|37.66|0
1630349610000|2021-08-30 18:53:30|37.68|37.68|37.68|37.68|37.68|37.68|37.68|37.68|0
1630349630000|2021-08-30 18:53:50|37.66|37.66|37.66|37.66|37.66|37.66|37.66|37.66|0
1630349640000|2021-08-30 18:54:00|37.69|37.69|37.69|37.69|37.69|37.69|37.69|37.69|0
1630349650000|2021-08-30 18:54:10|37.68|37.68|37.7|37.7|37.7|37.7|37.68|37.68|0
1630349660000|2021-08-30 18:54:20|37.69|37.69|37.7|37.7|37.7|37.7|37.69|37.69|0
1630349670000|2021-08-30 18:54:30|37.71|37.71|37.69|37.69|37.71|37.71|37.69|37.69|0
1630349680000|2021-08-30 18:54:40|37.7|37.7|37.7|37.7|37.7|37.7|37.7|37.7|0
1630349690000|2021-08-30 18:54:50|37.69|37.69|37.71|37.71|37.71|37.71|37.69|37.69|0
1630349700000|2021-08-30 18:55:00|37.7|37.7|37.69|37.69|37.7|37.7|37.69|37.69|0
1630349710000|2021-08-30 18:55:10|37.7|37.7|37.7|37.7|37.7|37.7|37.7|37.7|0
1630349720000|2021-08-30 18:55:20|37.69|37.69|37.69|37.69|37.69|37.69|37.69|37.69|0
1630349730000|2021-08-30 18:55:30|37.71|37.71|37.71|37.71|37.71|37.71|37.71|37.71|0
1630349740000|2021-08-30 18:55:40|37.72|37.72|37.72|37.72|37.72|37.72|37.72|37.72|0
1630349750000|2021-08-30 18:55:50|37.71|37.71|37.71|37.71|37.71|37.71|37.71|37.71|0
1630349760000|2021-08-30 18:56:00|37.72|37.72|37.71|37.71|37.72|37.72|37.71|37.71|0
1630349770000|2021-08-30 18:56:10|37.72|37.72|37.7|37.7|37.72|37.72|37.7|37.7|0
1630349780000|2021-08-30 18:56:20|37.69|37.69|37.69|37.69|37.69|37.69|37.69|37.69|0
1630349790000|2021-08-30 18:56:30|37.66|37.66|37.67|37.67|37.67|37.67|37.66|37.66|0
1630349810000|2021-08-30 18:56:50|37.66|37.66|37.67|37.67|37.67|37.67|37.66|37.66|0
1630349820000|2021-08-30 18:57:00|37.66|37.66|37.68|37.68|37.68|37.68|37.66|37.66|0
1630349830000|2021-08-30 18:57:10|37.66|37.66|37.66|37.66|37.66|37.66|37.66|37.66|0
1630349840000|2021-08-30 18:57:20|37.68|37.68|37.66|37.66|37.68|37.68|37.66|37.66|0
1630349850000|2021-08-30 18:57:30|37.68|37.68|37.68|37.68|37.68|37.68|37.68|37.68|0
1630349860000|2021-08-30 18:57:40|37.71|37.71|37.71|37.71|37.71|37.71|37.71|37.71|0
1630349870000|2021-08-30 18:57:50|37.68|37.68|37.68|37.68|37.68|37.68|37.68|37.68|0
1630349880000|2021-08-30 18:58:00|37.67|37.67|37.67|37.67|37.67|37.67|37.67|37.67|0
1630349890000|2021-08-30 18:58:10|37.66|37.66|37.66|37.66|37.66|37.66|37.66|37.66|0
1630349900000|2021-08-30 18:58:20|37.67|37.67|37.69|37.69|37.69|37.69|37.67|37.67|0
1630349920000|2021-08-30 18:58:40|37.73|37.73|37.69|37.69|37.73|37.73|37.69|37.69|0
1630349930000|2021-08-30 18:58:50|37.7|37.7|37.71|37.71|37.71|37.71|37.7|37.7|0
1630349940000|2021-08-30 18:59:00|37.68|37.68|37.66|37.66|37.68|37.68|37.66|37.66|0
1630349950000|2021-08-30 18:59:10|37.65|37.65|37.71|37.71|37.71|37.71|37.65|37.65|0
1630349970000|2021-08-30 18:59:30|37.69|37.69|37.69|37.69|37.69|37.69|37.69|37.69|0
1630349980000|2021-08-30 18:59:40|37.64|37.64|37.64|37.64|37.64|37.64|37.64|37.64|0
1630349990000|2021-08-30 18:59:50|37.69|37.69|37.69|37.69|37.69|37.69|37.69|37.69|0
1630350010000|2021-08-30 19:00:10|37.68|37.68|37.67|37.67|37.68|37.68|37.67|37.67|0
1630350020000|2021-08-30 19:00:20|37.68|37.68|37.68|37.68|37.68|37.68|37.68|37.68|0
1630350030000|2021-08-30 19:00:30|37.67|37.67|37.69|37.69|37.69|37.69|37.67|37.67|0
1630350040000|2021-08-30 19:00:40|37.68|37.68|37.68|37.68|37.68|37.68|37.68|37.68|0
1630350050000|2021-08-30 19:00:50|37.69|37.69|37.69|37.69|37.69|37.69|37.69|37.69|0
1630350070000|2021-08-30 19:01:10|37.68|37.68|37.68|37.68|37.68|37.68|37.68|37.68|0
1630350080000|2021-08-30 19:01:20|37.69|37.69|37.69|37.69|37.69|37.69|37.69|37.69|0
1630350090000|2021-08-30 19:01:30|37.67|37.67|37.67|37.67|37.67|37.67|37.67|37.67|0
1630350100000|2021-08-30 19:01:40|37.65|37.65|37.65|37.65|37.65|37.65|37.65|37.65|0
1630350110000|2021-08-30 19:01:50|37.67|37.67|37.67|37.67|37.67|37.67|37.67|37.67|0
1630350140000|2021-08-30 19:02:20|37.68|37.68|37.66|37.66|37.68|37.68|37.66|37.66|0
1630350150000|2021-08-30 19:02:30|37.69|37.69|37.69|37.69|37.69|37.69|37.69|37.69|0
1630350160000|2021-08-30 19:02:40|37.71|37.71|37.71|37.71|37.71|37.71|37.71|37.71|0
1630350180000|2021-08-30 19:03:00|37.69|37.69|37.68|37.68|37.69|37.69|37.68|37.68|0
1630350190000|2021-08-30 19:03:10|37.73|37.73|37.73|37.73|37.73|37.73|37.73|37.73|0
1630350200000|2021-08-30 19:03:20|37.7|37.7|37.69|37.69|37.7|37.7|37.69|37.69|0
1630350210000|2021-08-30 19:03:30|37.71|37.71|37.7|37.7|37.71|37.71|37.7|37.7|0
1630350220000|2021-08-30 19:03:40|37.71|37.71|37.71|37.71|37.71|37.71|37.71|37.71|0
1630350230000|2021-08-30 19:03:50|37.69|37.69|37.67|37.67|37.69|37.69|37.67|37.67|0
1630350250000|2021-08-30 19:04:10|37.7|37.7|37.7|37.7|37.7|37.7|37.7|37.7|0
1630350290000|2021-08-30 19:04:50|37.69|37.69|37.69|37.69|37.69|37.69|37.69|37.69|0
1630350300000|2021-08-30 19:05:00|37.7|37.7|37.7|37.7|37.7|37.7|37.7|37.7|0
1630350310000|2021-08-30 19:05:10|37.71|37.71|37.71|37.71|37.71|37.71|37.71|37.71|0
1630350320000|2021-08-30 19:05:20|37.73|37.73|37.73|37.73|37.73|37.73|37.73|37.73|0
1630350340000|2021-08-30 19:05:40|37.69|37.69|37.69|37.69|37.69|37.69|37.69|37.69|0
1630350350000|2021-08-30 19:05:50|37.66|37.66|37.69|37.69|37.69|37.69|37.66|37.66|0
1630350360000|2021-08-30 19:06:00|37.7|37.7|37.7|37.7|37.7|37.7|37.7|37.7|0
1630350400000|2021-08-30 19:06:40|37.71|37.71|37.69|37.69|37.71|37.71|37.69|37.69|0
1630350410000|2021-08-30 19:06:50|37.71|37.71|37.7|37.7|37.71|37.71|37.7|37.7|0
1630350430000|2021-08-30 19:07:10|37.71|37.71|37.71|37.71|37.71|37.71|37.71|37.71|0
1630350440000|2021-08-30 19:07:20|37.7|37.7|37.71|37.71|37.71|37.71|37.7|37.7|0
1630350450000|2021-08-30 19:07:30|37.72|37.72|37.71|37.71|37.72|37.72|37.71|37.71|0
1630350510000|2021-08-30 19:08:30|37.72|37.72|37.72|37.72|37.72|37.72|37.72|37.72|0
1630350520000|2021-08-30 19:08:40|37.71|37.71|37.7|37.7|37.71|37.71|37.7|37.7|0
1630350530000|2021-08-30 19:08:50|37.68|37.68|37.68|37.68|37.68|37.68|37.68|37.68|0
1630350550000|2021-08-30 19:09:10|37.67|37.67|37.67|37.67|37.67|37.67|37.67|37.67|0
1630350560000|2021-08-30 19:09:20|37.7|37.7|37.7|37.7|37.7|37.7|37.7|37.7|0
1630350580000|2021-08-30 19:09:40|37.71|37.71|37.71|37.71|37.71|37.71|37.71|37.71|0
1630350590000|2021-08-30 19:09:50|37.69|37.69|37.69|37.69|37.69|37.69|37.69|37.69|0
1630350600000|2021-08-30 19:10:00|37.7|37.7|37.7|37.7|37.7|37.7|37.7|37.7|0
1630350630000|2021-08-30 19:10:30|37.71|37.71|37.71|37.71|37.71|37.71|37.71|37.71|0
1630350640000|2021-08-30 19:10:40|37.72|37.72|37.72|37.72|37.72|37.72|37.72|37.72|0
1630350650000|2021-08-30 19:10:50|37.7|37.7|37.7|37.7|37.7|37.7|37.7|37.7|0
1630350660000|2021-08-30 19:11:00|37.68|37.68|37.65|37.65|37.68|37.68|37.65|37.65|0
1630350670000|2021-08-30 19:11:10|37.64|37.64|37.64|37.64|37.64|37.64|37.64|37.64|0
1630350680000|2021-08-30 19:11:20|37.63|37.63|37.65|37.65|37.65|37.65|37.63|37.63|0
1630350690000|2021-08-30 19:11:30|37.64|37.64|37.65|37.65|37.65|37.65|37.64|37.64|0
1630350710000|2021-08-30 19:11:50|37.66|37.66|37.66|37.66|37.66|37.66|37.66|37.66|0
1630350720000|2021-08-30 19:12:00|37.65|37.65|37.65|37.65|37.65|37.65|37.65|37.65|0
1630350730000|2021-08-30 19:12:10|37.64|37.64|37.64|37.64|37.64|37.64|37.64|37.64|0
1630350750000|2021-08-30 19:12:30|37.63|37.63|37.63|37.63|37.63|37.63|37.63|37.63|0
1630350760000|2021-08-30 19:12:40|37.61|37.61|37.61|37.61|37.61|37.61|37.61|37.61|0
1630350770000|2021-08-30 19:12:50|37.6|37.6|37.61|37.61|37.61|37.61|37.6|37.6|0
1630350780000|2021-08-30 19:13:00|37.54|37.54|37.56|37.56|37.56|37.56|37.54|37.54|0
1630350790000|2021-08-30 19:13:10|37.57|37.57|37.55|37.55|37.57|37.57|37.55|37.55|0
1630350800000|2021-08-30 19:13:20|37.53|37.53|37.51|37.51|37.53|37.53|37.51|37.51|0
1630350810000|2021-08-30 19:13:30|37.49|37.49|37.51|37.51|37.51|37.51|37.49|37.49|0
1630350820000|2021-08-30 19:13:40|37.47|37.47|37.47|37.47|37.47|37.47|37.47|37.47|0
1630350830000|2021-08-30 19:13:50|37.5|37.5|37.5|37.5|37.5|37.5|37.5|37.5|0
1630350840000|2021-08-30 19:14:00|37.49|37.49|37.49|37.49|37.49|37.49|37.49|37.49|0
1630350850000|2021-08-30 19:14:10|37.44|37.44|37.47|37.47|37.47|37.47|37.44|37.44|0
1630350880000|2021-08-30 19:14:40|37.48|37.48|37.46|37.46|37.48|37.48|37.46|37.46|0
1630350890000|2021-08-30 19:14:50|37.48|37.48|37.47|37.47|37.48|37.48|37.47|37.47|0
1630350900000|2021-08-30 19:15:00|37.46|37.46|37.46|37.46|37.46|37.46|37.46|37.46|0
1630350910000|2021-08-30 19:15:10|37.47|37.47|37.47|37.47|37.47|37.47|37.47|37.47|0
1630350920000|2021-08-30 19:15:20|37.48|37.48|37.48|37.48|37.48|37.48|37.48|37.48|0
1630350930000|2021-08-30 19:15:30|37.47|37.47|37.54|37.54|37.54|37.54|37.47|37.47|0
1630350940000|2021-08-30 19:15:40|37.52|37.52|37.52|37.52|37.52|37.52|37.52|37.52|0
1630350950000|2021-08-30 19:15:50|37.53|37.53|37.53|37.53|37.53|37.53|37.53|37.53|0
1630350960000|2021-08-30 19:16:00|37.46|37.46|37.46|37.46|37.46|37.46|37.46|37.46|0
1630350970000|2021-08-30 19:16:10|37.47|37.47|37.35|37.35|37.47|37.47|37.35|37.35|0
1630350980000|2021-08-30 19:16:20|37.4|37.4|37.4|37.4|37.4|37.4|37.4|37.4|0
1630351000000|2021-08-30 19:16:40|37.41|37.41|37.38|37.38|37.41|37.41|37.38|37.38|0
1630351010000|2021-08-30 19:16:50|37.33|37.33|37.35|37.35|37.35|37.35|37.33|37.33|0
1630351020000|2021-08-30 19:17:00|37.31|37.31|37.25|37.25|37.31|37.31|37.25|37.25|0
1630351030000|2021-08-30 19:17:10|37.2|37.2|37.25|37.25|37.25|37.25|37.2|37.2|0
1630351040000|2021-08-30 19:17:20|37.19|37.19|37.24|37.24|37.24|37.24|37.19|37.19|0
1630351050000|2021-08-30 19:17:30|37.22|37.22|37.24|37.24|37.24|37.24|37.22|37.22|0
1630351070000|2021-08-30 19:17:50|37.28|37.28|37.29|37.29|37.29|37.29|37.28|37.28|0
1630351080000|2021-08-30 19:18:00|37.3|37.3|37.3|37.3|37.3|37.3|37.3|37.3|0
1630351100000|2021-08-30 19:18:20|37.27|37.27|37.27|37.27|37.27|37.27|37.27|37.27|0
1630351110000|2021-08-30 19:18:30|37.3|37.3|37.29|37.29|37.3|37.3|37.29|37.29|0
1630351120000|2021-08-30 19:18:40|37.28|37.28|37.2|37.2|37.28|37.28|37.2|37.2|0
1630351130000|2021-08-30 19:18:50|37.25|37.25|37.07|37.07|37.25|37.25|37.07|37.07|0
1630351140000|2021-08-30 19:19:00|36.94|36.94|37|37|37|37|36.94|36.94|0
1630351150000|2021-08-30 19:19:10|36.94|36.94|36.87|36.87|36.94|36.94|36.87|36.87|0
1630351160000|2021-08-30 19:19:20|36.83|36.83|36.86|36.86|36.86|36.86|36.83|36.83|0
1630351170000|2021-08-30 19:19:30|36.93|36.93|36.96|36.96|36.96|36.96|36.93|36.93|0
1630351180000|2021-08-30 19:19:40|36.92|36.92|36.97|36.97|36.97|36.97|36.92|36.92|0
1630351190000|2021-08-30 19:19:50|36.92|36.92|36.94|36.94|36.94|36.94|36.92|36.92|0
1630351200000|2021-08-30 19:20:00|37.05|37.05|36.98|36.98|37.05|37.05|36.98|36.98|0
1630351210000|2021-08-30 19:20:10|37|37|36.95|36.95|37|37|36.95|36.95|0
1630351220000|2021-08-30 19:20:20|37.01|37.01|36.97|36.97|37.01|37.01|36.97|36.97|0
1630351230000|2021-08-30 19:20:30|37.04|37.04|37.02|37.02|37.04|37.04|37.02|37.02|0
1630351240000|2021-08-30 19:20:40|37|37|37.02|37.02|37.02|37.02|37|37|0
1630351250000|2021-08-30 19:20:50|37.01|37.01|37.06|37.06|37.06|37.06|37.01|37.01|0
1630351260000|2021-08-30 19:21:00|37.01|37.01|37.02|37.02|37.02|37.02|37.01|37.01|0
1630351270000|2021-08-30 19:21:10|37.01|37.01|36.94|36.94|37.01|37.01|36.94|36.94|0
1630351280000|2021-08-30 19:21:20|36.95|36.95|36.94|36.94|36.95|36.95|36.94|36.94|0
1630351290000|2021-08-30 19:21:30|36.95|36.95|36.95|36.95|36.95|36.95|36.95|36.95|0
1630351300000|2021-08-30 19:21:40|36.97|36.97|36.87|36.87|36.97|36.97|36.87|36.87|0
1630351310000|2021-08-30 19:21:50|36.88|36.88|36.88|36.88|36.88|36.88|36.88|36.88|0
1630351320000|2021-08-30 19:22:00|36.85|36.85|36.84|36.84|36.85|36.85|36.84|36.84|0
1630351330000|2021-08-30 19:22:10|36.78|36.78|36.77|36.77|36.78|36.78|36.77|36.77|0
1630351340000|2021-08-30 19:22:20|36.78|36.78|36.77|36.77|36.78|36.78|36.77|36.77|0
1630351350000|2021-08-30 19:22:30|36.78|36.78|36.78|36.78|36.78|36.78|36.78|36.78|0
1630351360000|2021-08-30 19:22:40|36.77|36.77|36.82|36.82|36.82|36.82|36.77|36.77|0
1630351370000|2021-08-30 19:22:50|36.88|36.88|36.83|36.83|36.88|36.88|36.83|36.83|0
1630351380000|2021-08-30 19:23:00|36.87|36.87|36.86|36.86|36.87|36.87|36.86|36.86|0
1630351390000|2021-08-30 19:23:10|36.78|36.78|36.83|36.83|36.83|36.83|36.78|36.78|0
1630351400000|2021-08-30 19:23:20|36.88|36.88|36.87|36.87|36.88|36.88|36.87|36.87|0
1630351410000|2021-08-30 19:23:30|36.83|36.83|36.78|36.78|36.83|36.83|36.78|36.78|0
1630351420000|2021-08-30 19:23:40|36.81|36.81|36.78|36.78|36.81|36.81|36.78|36.78|0
1630351430000|2021-08-30 19:23:50|36.75|36.75|36.67|36.67|36.75|36.75|36.67|36.67|0
1630351440000|2021-08-30 19:24:00|36.65|36.65|36.67|36.67|36.67|36.67|36.65|36.65|0
1630351450000|2021-08-30 19:24:10|36.64|36.64|36.67|36.67|36.67|36.67|36.64|36.64|0
1630351460000|2021-08-30 19:24:20|36.62|36.62|36.63|36.63|36.63|36.63|36.62|36.62|0
1630351470000|2021-08-30 19:24:30|36.64|36.64|36.62|36.62|36.64|36.64|36.62|36.62|0
1630351480000|2021-08-30 19:24:40|36.6|36.6|36.54|36.54|36.6|36.6|36.54|36.54|0
1630351490000|2021-08-30 19:24:50|36.46|36.46|36.48|36.48|36.48|36.48|36.46|36.46|0
1630351500000|2021-08-30 19:25:00|36.47|36.47|36.44|36.44|36.47|36.47|36.44|36.44|0
1630351510000|2021-08-30 19:25:10|36.41|36.41|36.22|36.22|36.41|36.41|36.22|36.22|0
1630351520000|2021-08-30 19:25:20|36.08|36.08|36.04|36.04|36.08|36.08|36.04|36.04|0
1630351530000|2021-08-30 19:25:30|36.03|36.03|36|36|36.03|36.03|36|36|0
1630351540000|2021-08-30 19:25:40|35.98|35.98|35.99|35.99|35.99|35.99|35.98|35.98|0
1630351550000|2021-08-30 19:25:50|36.02|36.02|36.04|36.04|36.04|36.04|36.02|36.02|0
1630351560000|2021-08-30 19:26:00|36.02|36.02|36.05|36.05|36.05|36.05|36.02|36.02|0
1630351570000|2021-08-30 19:26:10|36.24|36.24|36.28|36.28|36.28|36.28|36.24|36.24|0
1630351580000|2021-08-30 19:26:20|36.25|36.25|36.2|36.2|36.25|36.25|36.2|36.2|0
1630351590000|2021-08-30 19:26:30|36.18|36.18|36.23|36.23|36.23|36.23|36.18|36.18|0
1630351600000|2021-08-30 19:26:40|36.2|36.2|36.27|36.27|36.27|36.27|36.2|36.2|0
1630351610000|2021-08-30 19:26:50|36.21|36.21|36.21|36.21|36.21|36.21|36.21|36.21|0
1630351620000|2021-08-30 19:27:00|36.19|36.19|36.19|36.19|36.19|36.19|36.19|36.19|0
1630351630000|2021-08-30 19:27:10|36.2|36.2|36.23|36.23|36.23|36.23|36.2|36.2|0
1630351640000|2021-08-30 19:27:20|36.14|36.14|36.2|36.2|36.2|36.2|36.14|36.14|0
1630351650000|2021-08-30 19:27:30|36.18|36.18|36.2|36.2|36.2|36.2|36.18|36.18|0
1630351660000|2021-08-30 19:27:40|36.31|36.31|36.22|36.22|36.31|36.31|36.22|36.22|0
1630351670000|2021-08-30 19:27:50|36.23|36.23|36.24|36.24|36.24|36.24|36.23|36.23|0
1630351680000|2021-08-30 19:28:00|36.23|36.23|36.23|36.23|36.23|36.23|36.23|36.23|0
1630351690000|2021-08-30 19:28:10|36.24|36.24|36.27|36.27|36.27|36.27|36.24|36.24|0
1630351700000|2021-08-30 19:28:20|36.28|36.28|36.29|36.29|36.29|36.29|36.28|36.28|0
1630351710000|2021-08-30 19:28:30|36.28|36.28|36.27|36.27|36.28|36.28|36.27|36.27|0
1630351720000|2021-08-30 19:28:40|36.34|36.34|36.31|36.31|36.34|36.34|36.31|36.31|0
1630351730000|2021-08-30 19:28:50|36.26|36.26|36.13|36.13|36.26|36.26|36.13|36.13|0
1630351740000|2021-08-30 19:29:00|36.12|36.12|35.98|35.98|36.12|36.12|35.98|35.98|0
1630351750000|2021-08-30 19:29:10|36.16|36.16|36.08|36.08|36.16|36.16|36.08|36.08|0
1630351760000|2021-08-30 19:29:20|36.05|36.05|36.07|36.07|36.07|36.07|36.05|36.05|0
1630351770000|2021-08-30 19:29:30|36|36|36.02|36.02|36.02|36.02|36|36|0
1630351780000|2021-08-30 19:29:40|35.98|35.98|35.84|35.84|35.98|35.98|35.84|35.84|0
1630351790000|2021-08-30 19:29:50|35.89|35.89|35.88|35.88|35.89|35.89|35.88|35.88|0
1630351800000|2021-08-30 19:30:00|36.01|36.01|35.93|35.93|36.01|36.01|35.93|35.93|0
1630351810000|2021-08-30 19:30:10|36.03|36.03|36.05|36.05|36.05|36.05|36.03|36.03|0
1630351820000|2021-08-30 19:30:20|36.01|36.01|36.18|36.18|36.18|36.18|36.01|36.01|0
1630351830000|2021-08-30 19:30:30|36.14|36.14|36.12|36.12|36.14|36.14|36.12|36.12|0
1630351840000|2021-08-30 19:30:40|36.16|36.16|36.21|36.21|36.21|36.21|36.16|36.16|0
1630351850000|2021-08-30 19:30:50|36.2|36.2|36.1|36.1|36.2|36.2|36.1|36.1|0
1630351860000|2021-08-30 19:31:00|36.14|36.14|36.18|36.18|36.18|36.18|36.14|36.14|0
1630351870000|2021-08-30 19:31:10|36.14|36.14|36.06|36.06|36.14|36.14|36.06|36.06|0
1630351880000|2021-08-30 19:31:20|36.1|36.1|36.07|36.07|36.1|36.1|36.07|36.07|0
1630351890000|2021-08-30 19:31:30|36.09|36.09|36.07|36.07|36.09|36.09|36.07|36.07|0
1630351900000|2021-08-30 19:31:40|36.01|36.01|35.9|35.9|36.01|36.01|35.9|35.9|0
1630351910000|2021-08-30 19:31:50|35.94|35.94|36|36|36|36|35.94|35.94|0
1630351920000|2021-08-30 19:32:00|36.01|36.01|35.94|35.94|36.01|36.01|35.94|35.94|0
1630351930000|2021-08-30 19:32:10|35.97|35.97|35.93|35.93|35.97|35.97|35.93|35.93|0
1630351940000|2021-08-30 19:32:20|35.9|35.9|35.93|35.93|35.93|35.93|35.9|35.9|0
1630351960000|2021-08-30 19:32:40|35.92|35.92|35.88|35.88|35.92|35.92|35.88|35.88|0
1630351970000|2021-08-30 19:32:50|35.85|35.85|35.9|35.9|35.9|35.9|35.85|35.85|0
1630351980000|2021-08-30 19:33:00|35.91|35.91|35.93|35.93|35.93|35.93|35.91|35.91|0
1630351990000|2021-08-30 19:33:10|35.94|35.94|35.92|35.92|35.94|35.94|35.92|35.92|0
1630352000000|2021-08-30 19:33:20|35.91|35.91|35.83|35.83|35.91|35.91|35.83|35.83|0
1630352010000|2021-08-30 19:33:30|35.91|35.91|35.99|35.99|35.99|35.99|35.91|35.91|0
1630352020000|2021-08-30 19:33:40|36.11|36.11|36.04|36.04|36.11|36.11|36.04|36.04|0
1630352030000|2021-08-30 19:33:50|36.07|36.07|35.95|35.95|36.07|36.07|35.95|35.95|0
1630352040000|2021-08-30 19:34:00|35.9|35.9|36.01|36.01|36.01|36.01|35.9|35.9|0
1630352050000|2021-08-30 19:34:10|35.94|35.94|35.98|35.98|35.98|35.98|35.94|35.94|0
1630352060000|2021-08-30 19:34:20|35.99|35.99|35.99|35.99|35.99|35.99|35.99|35.99|0
1630352070000|2021-08-30 19:34:30|36.01|36.01|35.89|35.89|36.01|36.01|35.89|35.89|0
1630352080000|2021-08-30 19:34:40|35.94|35.94|35.89|35.89|35.94|35.94|35.89|35.89|0
1630352090000|2021-08-30 19:34:50|35.9|35.9|35.93|35.93|35.93|35.93|35.9|35.9|0
1630352100000|2021-08-30 19:35:00|36|36|35.93|35.93|36|36|35.93|35.93|0
1630352110000|2021-08-30 19:35:10|35.88|35.88|35.85|35.85|35.88|35.88|35.85|35.85|0
1630352120000|2021-08-30 19:35:20|35.8|35.8|35.79|35.79|35.8|35.8|35.79|35.79|0
1630352130000|2021-08-30 19:35:30|35.77|35.77|35.73|35.73|35.77|35.77|35.73|35.73|0
1630352140000|2021-08-30 19:35:40|35.8|35.8|35.82|35.82|35.82|35.82|35.8|35.8|0
1630352150000|2021-08-30 19:35:50|35.85|35.85|35.87|35.87|35.87|35.87|35.85|35.85|0
1630352160000|2021-08-30 19:36:00|35.85|35.85|35.83|35.83|35.85|35.85|35.83|35.83|0
1630352170000|2021-08-30 19:36:10|35.85|35.85|35.81|35.81|35.85|35.85|35.81|35.81|0
1630352180000|2021-08-30 19:36:20|35.73|35.73|35.73|35.73|35.73|35.73|35.73|35.73|0
1630352190000|2021-08-30 19:36:30|35.72|35.72|35.72|35.72|35.72|35.72|35.72|35.72|0
1630352200000|2021-08-30 19:36:40|35.73|35.73|35.7|35.7|35.73|35.73|35.7|35.7|0
1630352210000|2021-08-30 19:36:50|35.62|35.62|35.6|35.6|35.62|35.62|35.6|35.6|0
1630352220000|2021-08-30 19:37:00|35.65|35.65|35.71|35.71|35.71|35.71|35.65|35.65|0
1630352230000|2021-08-30 19:37:10|35.77|35.77|35.73|35.73|35.77|35.77|35.73|35.73|0
1630352240000|2021-08-30 19:37:20|35.75|35.75|35.76|35.76|35.76|35.76|35.75|35.75|0
1630352250000|2021-08-30 19:37:30|35.73|35.73|35.71|35.71|35.73|35.73|35.71|35.71|0
1630352260000|2021-08-30 19:37:40|35.73|35.73|35.73|35.73|35.73|35.73|35.73|35.73|0
1630352270000|2021-08-30 19:37:50|35.8|35.8|35.78|35.78|35.8|35.8|35.78|35.78|0
1630352280000|2021-08-30 19:38:00|35.79|35.79|35.79|35.79|35.79|35.79|35.79|35.79|0
1630352290000|2021-08-30 19:38:10|35.83|35.83|35.93|35.93|35.93|35.93|35.83|35.83|0
1630352300000|2021-08-30 19:38:20|35.99|35.99|35.98|35.98|35.99|35.99|35.98|35.98|0
1630352310000|2021-08-30 19:38:30|35.95|35.95|35.99|35.99|35.99|35.99|35.95|35.95|0
1630352320000|2021-08-30 19:38:40|36.06|36.06|36.1|36.1|36.1|36.1|36.06|36.06|0
1630352330000|2021-08-30 19:38:50|36.07|36.07|36.07|36.07|36.07|36.07|36.07|36.07|0
1630352340000|2021-08-30 19:39:00|36.08|36.08|36.07|36.07|36.08|36.08|36.07|36.07|0
1630352350000|2021-08-30 19:39:10|36.06|36.06|36.06|36.06|36.06|36.06|36.06|36.06|0
1630352360000|2021-08-30 19:39:20|36.08|36.08|36.12|36.12|36.12|36.12|36.08|36.08|0
1630352370000|2021-08-30 19:39:30|36.13|36.13|36.15|36.15|36.15|36.15|36.13|36.13|0
1630352380000|2021-08-30 19:39:40|36.2|36.2|36.19|36.19|36.2|36.2|36.19|36.19|0
1630352390000|2021-08-30 19:39:50|36.21|36.21|36.29|36.29|36.29|36.29|36.21|36.21|0
1630352400000|2021-08-30 19:40:00|36.26|36.26|36.22|36.22|36.26|36.26|36.22|36.22|0
1630352410000|2021-08-30 19:40:10|36.17|36.17|36.16|36.16|36.17|36.17|36.16|36.16|0
1630352420000|2021-08-30 19:40:20|36.17|36.17|36.16|36.16|36.17|36.17|36.16|36.16|0
1630352430000|2021-08-30 19:40:30|36.14|36.14|36.12|36.12|36.14|36.14|36.12|36.12|0
1630352440000|2021-08-30 19:40:40|36.13|36.13|36.14|36.14|36.14|36.14|36.13|36.13|0
1630352450000|2021-08-30 19:40:50|36.1|36.1|36.12|36.12|36.12|36.12|36.1|36.1|0
1630352460000|2021-08-30 19:41:00|36.1|36.1|36.06|36.06|36.1|36.1|36.06|36.06|0
1630352470000|2021-08-30 19:41:10|36.05|36.05|36.07|36.07|36.07|36.07|36.05|36.05|0
1630352480000|2021-08-30 19:41:20|36.05|36.05|36.03|36.03|36.05|36.05|36.03|36.03|0
1630352490000|2021-08-30 19:41:30|36.02|36.02|36.02|36.02|36.02|36.02|36.02|36.02|0
1630352500000|2021-08-30 19:41:40|36.03|36.03|36.03|36.03|36.03|36.03|36.03|36.03|0
1630352510000|2021-08-30 19:41:50|36.01|36.01|36.01|36.01|36.01|36.01|36.01|36.01|0
1630352520000|2021-08-30 19:42:00|35.98|35.98|36.05|36.05|36.05|36.05|35.98|35.98|0
1630352530000|2021-08-30 19:42:10|35.98|35.98|35.96|35.96|35.98|35.98|35.96|35.96|0
1630352540000|2021-08-30 19:42:20|35.94|35.94|36.02|36.02|36.02|36.02|35.94|35.94|0
1630352550000|2021-08-30 19:42:30|35.98|35.98|35.99|35.99|35.99|35.99|35.98|35.98|0
1630352560000|2021-08-30 19:42:40|36.02|36.02|36.07|36.07|36.07|36.07|36.02|36.02|0
1630352570000|2021-08-30 19:42:50|36.05|36.05|36.03|36.03|36.05|36.05|36.03|36.03|0
1630352580000|2021-08-30 19:43:00|36.01|36.01|36|36|36.01|36.01|36|36|0
1630352590000|2021-08-30 19:43:10|35.99|35.99|35.99|35.99|35.99|35.99|35.99|35.99|0
1630352600000|2021-08-30 19:43:20|36.02|36.02|36.08|36.08|36.08|36.08|36.02|36.02|0
1630352610000|2021-08-30 19:43:30|36.05|36.05|36.04|36.04|36.05|36.05|36.04|36.04|0
1630352620000|2021-08-30 19:43:40|36.07|36.07|36.07|36.07|36.07|36.07|36.07|36.07|0
1630352630000|2021-08-30 19:43:50|36.06|36.06|36.01|36.01|36.06|36.06|36.01|36.01|0
1630352640000|2021-08-30 19:44:00|36.03|36.03|36.03|36.03|36.03|36.03|36.03|36.03|0
1630352650000|2021-08-30 19:44:10|36|36|36|36|36|36|36|36|0
1630352660000|2021-08-30 19:44:20|36.02|36.02|36.02|36.02|36.02|36.02|36.02|36.02|0
1630352670000|2021-08-30 19:44:30|35.99|35.99|36.02|36.02|36.02|36.02|35.99|35.99|0
1630352690000|2021-08-30 19:44:50|36.01|36.01|36.02|36.02|36.02|36.02|36.01|36.01|0
1630352700000|2021-08-30 19:45:00|36.03|36.03|36.03|36.03|36.03|36.03|36.03|36.03|0
1630352710000|2021-08-30 19:45:10|36.02|36.02|36.03|36.03|36.03|36.03|36.02|36.02|0
1630352720000|2021-08-30 19:45:20|36.04|36.04|36.04|36.04|36.04|36.04|36.04|36.04|0
1630352730000|2021-08-30 19:45:30|36.02|36.02|36.03|36.03|36.03|36.03|36.02|36.02|0
1630352740000|2021-08-30 19:45:40|36.04|36.04|36.04|36.04|36.04|36.04|36.04|36.04|0
1630352750000|2021-08-30 19:45:50|36.02|36.02|36.02|36.02|36.02|36.02|36.02|36.02|0
1630352760000|2021-08-30 19:46:00|36|36|36.03|36.03|36.03|36.03|36|36|0
1630352770000|2021-08-30 19:46:10|36.04|36.04|36.04|36.04|36.04|36.04|36.04|36.04|0
1630352780000|2021-08-30 19:46:20|36.05|36.05|36.04|36.04|36.05|36.05|36.04|36.04|0
1630352790000|2021-08-30 19:46:30|36.02|36.02|36.03|36.03|36.03|36.03|36.02|36.02|0
1630352800000|2021-08-30 19:46:40|36.02|36.02|36.02|36.02|36.02|36.02|36.02|36.02|0
1630352820000|2021-08-30 19:47:00|36.01|36.01|36.03|36.03|36.03|36.03|36.01|36.01|0
1630352830000|2021-08-30 19:47:10|36.05|36.05|36.05|36.05|36.05|36.05|36.05|36.05|0
1630352840000|2021-08-30 19:47:20|36.06|36.06|36.08|36.08|36.08|36.08|36.06|36.06|0
1630352860000|2021-08-30 19:47:40|36.09|36.09|36.11|36.11|36.11|36.11|36.09|36.09|0
1630352870000|2021-08-30 19:47:50|36.13|36.13|36.13|36.13|36.13|36.13|36.13|36.13|0
1630352880000|2021-08-30 19:48:00|36.14|36.14|36.14|36.14|36.14|36.14|36.14|36.14|0
1630352890000|2021-08-30 19:48:10|36.13|36.13|36.13|36.13|36.13|36.13|36.13|36.13|0
1630352900000|2021-08-30 19:48:20|36.17|36.17|36.18|36.18|36.18|36.18|36.17|36.17|0
1630352910000|2021-08-30 19:48:30|36.2|36.2|36.23|36.23|36.23|36.23|36.2|36.2|0
1630352920000|2021-08-30 19:48:40|36.2|36.2|36.24|36.24|36.24|36.24|36.2|36.2|0
1630352930000|2021-08-30 19:48:50|36.25|36.25|36.21|36.21|36.25|36.25|36.21|36.21|0
1630352940000|2021-08-30 19:49:00|36.22|36.22|36.22|36.22|36.22|36.22|36.22|36.22|0
1630352950000|2021-08-30 19:49:10|36.23|36.23|36.23|36.23|36.23|36.23|36.23|36.23|0
1630352960000|2021-08-30 19:49:20|36.21|36.21|36.19|36.19|36.21|36.21|36.19|36.19|0
1630352970000|2021-08-30 19:49:30|36.2|36.2|36.2|36.2|36.2|36.2|36.2|36.2|0
1630352980000|2021-08-30 19:49:40|36.16|36.16|36.18|36.18|36.18|36.18|36.16|36.16|0
1630352990000|2021-08-30 19:49:50|36.23|36.23|36.27|36.27|36.27|36.27|36.23|36.23|0
1630353000000|2021-08-30 19:50:00|36.25|36.25|36.28|36.28|36.28|36.28|36.25|36.25|0
1630353010000|2021-08-30 19:50:10|36.34|36.34|36.34|36.34|36.34|36.34|36.34|36.34|0
1630353020000|2021-08-30 19:50:20|36.32|36.32|36.3|36.3|36.32|36.32|36.3|36.3|0
1630353030000|2021-08-30 19:50:30|36.33|36.33|36.33|36.33|36.33|36.33|36.33|36.33|0
1630353040000|2021-08-30 19:50:40|36.34|36.34|36.34|36.34|36.34|36.34|36.34|36.34|0
1630353050000|2021-08-30 19:50:50|36.29|36.29|36.29|36.29|36.29|36.29|36.29|36.29|0
1630353060000|2021-08-30 19:51:00|36.31|36.31|36.31|36.31|36.31|36.31|36.31|36.31|0
1630353070000|2021-08-30 19:51:10|36.29|36.29|36.3|36.3|36.3|36.3|36.29|36.29|0
1630353080000|2021-08-30 19:51:20|36.29|36.29|36.34|36.34|36.34|36.34|36.29|36.29|0
1630353090000|2021-08-30 19:51:30|36.39|36.39|36.39|36.39|36.39|36.39|36.39|36.39|0
1630353100000|2021-08-30 19:51:40|36.37|36.37|36.4|36.4|36.4|36.4|36.37|36.37|0
1630353110000|2021-08-30 19:51:50|36.39|36.39|36.39|36.39|36.39|36.39|36.39|36.39|0
1630353120000|2021-08-30 19:52:00|36.33|36.33|36.34|36.34|36.34|36.34|36.33|36.33|0
1630353130000|2021-08-30 19:52:10|36.32|36.32|36.34|36.34|36.34|36.34|36.32|36.32|0
1630353140000|2021-08-30 19:52:20|36.33|36.33|36.32|36.32|36.33|36.33|36.32|36.32|0
1630353150000|2021-08-30 19:52:30|36.34|36.34|36.35|36.35|36.35|36.35|36.34|36.34|0
1630353160000|2021-08-30 19:52:40|36.36|36.36|36.39|36.39|36.39|36.39|36.36|36.36|0
1630353170000|2021-08-30 19:52:50|36.41|36.41|36.39|36.39|36.41|36.41|36.39|36.39|0
1630353180000|2021-08-30 19:53:00|36.41|36.41|36.41|36.41|36.41|36.41|36.41|36.41|0
1630353190000|2021-08-30 19:53:10|36.39|36.39|36.41|36.41|36.41|36.41|36.39|36.39|0
1630353200000|2021-08-30 19:53:20|36.4|36.4|36.4|36.4|36.4|36.4|36.4|36.4|0
1630353210000|2021-08-30 19:53:30|36.39|36.39|36.38|36.38|36.39|36.39|36.38|36.38|0
1630353220000|2021-08-30 19:53:40|36.42|36.42|36.44|36.44|36.44|36.44|36.42|36.42|0
1630353230000|2021-08-30 19:53:50|36.46|36.46|36.46|36.46|36.46|36.46|36.46|36.46|0
1630353240000|2021-08-30 19:54:00|36.48|36.48|36.48|36.48|36.48|36.48|36.48|36.48|0
1630353250000|2021-08-30 19:54:10|36.49|36.49|36.52|36.52|36.52|36.52|36.49|36.49|0
1630353260000|2021-08-30 19:54:20|36.48|36.48|36.51|36.51|36.51|36.51|36.48|36.48|0
1630353270000|2021-08-30 19:54:30|36.56|36.56|36.56|36.56|36.56|36.56|36.56|36.56|0
1630353280000|2021-08-30 19:54:40|36.57|36.57|36.56|36.56|36.57|36.57|36.56|36.56|0
1630353290000|2021-08-30 19:54:50|36.61|36.61|36.58|36.58|36.61|36.61|36.58|36.58|0
1630353300000|2021-08-30 19:55:00|36.6|36.6|36.65|36.65|36.65|36.65|36.6|36.6|0
1630353310000|2021-08-30 19:55:10|36.6|36.6|36.61|36.61|36.61|36.61|36.6|36.6|0
1630353320000|2021-08-30 19:55:20|36.64|36.64|36.63|36.63|36.64|36.64|36.63|36.63|0
1630353330000|2021-08-30 19:55:30|36.66|36.66|36.65|36.65|36.66|36.66|36.65|36.65|0
1630353340000|2021-08-30 19:55:40|36.64|36.64|36.64|36.64|36.64|36.64|36.64|36.64|0
1630353350000|2021-08-30 19:55:50|36.62|36.62|36.63|36.63|36.63|36.63|36.62|36.62|0
1630353360000|2021-08-30 19:56:00|36.58|36.58|36.55|36.55|36.58|36.58|36.55|36.55|0
1630353370000|2021-08-30 19:56:10|36.5|36.5|36.45|36.45|36.5|36.5|36.45|36.45|0
1630353380000|2021-08-30 19:56:20|36.41|36.41|36.39|36.39|36.41|36.41|36.39|36.39|0
1630353390000|2021-08-30 19:56:30|36.44|36.44|36.38|36.38|36.44|36.44|36.38|36.38|0
1630353400000|2021-08-30 19:56:40|36.37|36.37|36.4|36.4|36.4|36.4|36.37|36.37|0
1630353410000|2021-08-30 19:56:50|36.38|36.38|36.4|36.4|36.4|36.4|36.38|36.38|0
1630353420000|2021-08-30 19:57:00|36.41|36.41|36.39|36.39|36.41|36.41|36.39|36.39|0
1630353430000|2021-08-30 19:57:10|36.4|36.4|36.4|36.4|36.4|36.4|36.4|36.4|0
1630353440000|2021-08-30 19:57:20|36.39|36.39|36.41|36.41|36.41|36.41|36.39|36.39|0
1630353450000|2021-08-30 19:57:30|36.4|36.4|36.4|36.4|36.4|36.4|36.4|36.4|0
1630353460000|2021-08-30 19:57:40|36.43|36.43|36.43|36.43|36.43|36.43|36.43|36.43|0
1630353470000|2021-08-30 19:57:50|36.44|36.44|36.48|36.48|36.48|36.48|36.44|36.44|0
1630353480000|2021-08-30 19:58:00|36.41|36.41|36.45|36.45|36.45|36.45|36.41|36.41|0
1630353490000|2021-08-30 19:58:10|36.42|36.42|36.39|36.39|36.42|36.42|36.39|36.39|0
1630353500000|2021-08-30 19:58:20|36.36|36.36|36.38|36.38|36.38|36.38|36.36|36.36|0
1630353510000|2021-08-30 19:58:30|36.39|36.39|36.43|36.43|36.43|36.43|36.39|36.39|0
1630353520000|2021-08-30 19:58:40|36.41|36.41|36.41|36.41|36.41|36.41|36.41|36.41|0
1630353530000|2021-08-30 19:58:50|36.44|36.44|36.44|36.44|36.44|36.44|36.44|36.44|0
1630353540000|2021-08-30 19:59:00|36.48|36.48|36.48|36.48|36.48|36.48|36.48|36.48|0
1630353550000|2021-08-30 19:59:10|36.44|36.44|36.44|36.44|36.44|36.44|36.44|36.44|0
1630353560000|2021-08-30 19:59:20|36.46|36.46|36.46|36.46|36.46|36.46|36.46|36.46|0
1630353570000|2021-08-30 19:59:30|36.47|36.47|36.46|36.46|36.47|36.47|36.46|36.46|0
1630353580000|2021-08-30 19:59:40|36.47|36.47|36.46|36.46|36.47|36.47|36.46|36.46|0
1630353590000|2021-08-30 19:59:50|36.44|36.44|36.47|36.47|36.47|36.47|36.44|36.44|0
1630416600000|2021-08-31 13:30:00|35.1|35.1|35.1|35.1|35.1|35.1|35.1|35.1|0
1630416610000|2021-08-31 13:30:10|35.12|35.12|35.11|35.11|35.12|35.12|35.11|35.11|0
1630416620000|2021-08-31 13:30:20|34.87|34.87|34.79|34.79|34.87|34.87|34.79|34.79|0
1630416630000|2021-08-31 13:30:30|34.78|34.78|34.71|34.71|34.78|34.78|34.71|34.71|0
1630416640000|2021-08-31 13:30:40|34.83|34.83|34.74|34.74|34.83|34.83|34.74|34.74|0
1630416650000|2021-08-31 13:30:50|34.98|34.98|35|35|35|35|34.98|34.98|0
1630416660000|2021-08-31 13:31:00|35.07|35.07|35.07|35.07|35.07|35.07|35.07|35.07|0
1630416670000|2021-08-31 13:31:10|35.17|35.17|35.17|35.17|35.17|35.17|35.17|35.17|0
1630416680000|2021-08-31 13:31:20|35.4|35.4|35.33|35.33|35.4|35.4|35.33|35.33|0
1630416690000|2021-08-31 13:31:30|35.29|35.29|35.33|35.33|35.33|35.33|35.29|35.29|0
1630416700000|2021-08-31 13:31:40|35.29|35.29|35.52|35.52|35.52|35.52|35.29|35.29|0
1630416710000|2021-08-31 13:31:50|35.38|35.38|35.27|35.27|35.38|35.38|35.27|35.27|0
1630416720000|2021-08-31 13:32:00|35.37|35.37|35.37|35.37|35.37|35.37|35.37|35.37|0
1630416730000|2021-08-31 13:32:10|35.34|35.34|35.35|35.35|35.35|35.35|35.34|35.34|0
1630416740000|2021-08-31 13:32:20|35.3|35.3|35.3|35.3|35.3|35.3|35.3|35.3|0
1630416750000|2021-08-31 13:32:30|35.27|35.27|35.32|35.32|35.32|35.32|35.27|35.27|0
1630416760000|2021-08-31 13:32:40|35.45|35.45|35.46|35.46|35.46|35.46|35.45|35.45|0
1630416770000|2021-08-31 13:32:50|35.3|35.3|35.3|35.3|35.3|35.3|35.3|35.3|0
1630416780000|2021-08-31 13:33:00|35.38|35.38|35.38|35.38|35.38|35.38|35.38|35.38|0
1630416790000|2021-08-31 13:33:10|35.45|35.45|35.35|35.35|35.45|35.45|35.35|35.35|0
1630416800000|2021-08-31 13:33:20|35.43|35.43|35.37|35.37|35.43|35.43|35.37|35.37|0
1630416810000|2021-08-31 13:33:30|35.41|35.41|35.36|35.36|35.41|35.41|35.36|35.36|0
1630416820000|2021-08-31 13:33:40|35.39|35.39|35.37|35.37|35.39|35.39|35.37|35.37|0
1630416830000|2021-08-31 13:33:50|35.38|35.38|35.38|35.38|35.38|35.38|35.38|35.38|0
1630416840000|2021-08-31 13:34:00|35.45|35.45|35.5|35.5|35.5|35.5|35.45|35.45|0
1630416850000|2021-08-31 13:34:10|35.39|35.39|35.39|35.39|35.39|35.39|35.39|35.39|0
1630416860000|2021-08-31 13:34:20|35.5|35.5|35.45|35.45|35.5|35.5|35.45|35.45|0
1630416870000|2021-08-31 13:34:30|35.37|35.37|35.46|35.46|35.46|35.46|35.37|35.37|0
1630416880000|2021-08-31 13:34:40|35.44|35.44|35.42|35.42|35.44|35.44|35.42|35.42|0
1630416890000|2021-08-31 13:34:50|35.43|35.43|35.41|35.41|35.43|35.43|35.41|35.41|0
1630416900000|2021-08-31 13:35:00|35.48|35.48|35.48|35.48|35.48|35.48|35.48|35.48|0
1630416910000|2021-08-31 13:35:10|35.46|35.46|35.61|35.61|35.61|35.61|35.46|35.46|0
1630416920000|2021-08-31 13:35:20|35.65|35.65|35.65|35.65|35.65|35.65|35.65|35.65|0
1630416930000|2021-08-31 13:35:30|35.66|35.66|35.66|35.66|35.66|35.66|35.66|35.66|0
1630416940000|2021-08-31 13:35:40|35.75|35.75|35.75|35.75|35.75|35.75|35.75|35.75|0
1630416950000|2021-08-31 13:35:50|35.76|35.76|35.78|35.78|35.78|35.78|35.76|35.76|0
1630416960000|2021-08-31 13:36:00|35.75|35.75|35.75|35.75|35.75|35.75|35.75|35.75|0
1630416970000|2021-08-31 13:36:10|35.83|35.83|35.77|35.77|35.83|35.83|35.77|35.77|0
1630416980000|2021-08-31 13:36:20|35.82|35.82|35.88|35.88|35.88|35.88|35.82|35.82|0
1630416990000|2021-08-31 13:36:30|36.03|36.03|36.1|36.1|36.1|36.1|36.03|36.03|0
1630417000000|2021-08-31 13:36:40|36.06|36.06|36.05|36.05|36.06|36.06|36.05|36.05|0
1630417010000|2021-08-31 13:36:50|36.03|36.03|36.03|36.03|36.03|36.03|36.03|36.03|0
1630417020000|2021-08-31 13:37:00|36.13|36.13|36.25|36.25|36.25|36.25|36.13|36.13|0
1630417030000|2021-08-31 13:37:10|36.24|36.24|36.22|36.22|36.24|36.24|36.22|36.22|0
1630417040000|2021-08-31 13:37:20|36.19|36.19|36.23|36.23|36.23|36.23|36.19|36.19|0
1630417050000|2021-08-31 13:37:30|36.27|36.27|36.35|36.35|36.35|36.35|36.27|36.27|0
1630417060000|2021-08-31 13:37:40|36.34|36.34|36.4|36.4|36.4|36.4|36.34|36.34|0
1630417070000|2021-08-31 13:37:50|36.44|36.44|36.44|36.44|36.44|36.44|36.44|36.44|0
1630417080000|2021-08-31 13:38:00|36.39|36.39|36.35|36.35|36.39|36.39|36.35|36.35|0
1630417090000|2021-08-31 13:38:10|36.29|36.29|36.34|36.34|36.34|36.34|36.29|36.29|0
1630417100000|2021-08-31 13:38:20|36.31|36.31|36.31|36.31|36.31|36.31|36.31|36.31|0
1630417110000|2021-08-31 13:38:30|36.35|36.35|36.35|36.35|36.35|36.35|36.35|36.35|0
1630417130000|2021-08-31 13:38:50|36.23|36.23|36.24|36.24|36.24|36.24|36.23|36.23|0
1630417140000|2021-08-31 13:39:00|36.25|36.25|36.31|36.31|36.31|36.31|36.25|36.25|0
1630417150000|2021-08-31 13:39:10|36.32|36.32|36.32|36.32|36.32|36.32|36.32|36.32|0
1630417160000|2021-08-31 13:39:20|36.39|36.39|36.48|36.48|36.48|36.48|36.39|36.39|0
1630417170000|2021-08-31 13:39:30|36.44|36.44|36.37|36.37|36.44|36.44|36.37|36.37|0
1630417180000|2021-08-31 13:39:40|36.48|36.48|36.46|36.46|36.48|36.48|36.46|36.46|0
1630417190000|2021-08-31 13:39:50|36.47|36.47|36.54|36.54|36.54|36.54|36.47|36.47|0
1630417200000|2021-08-31 13:40:00|36.59|36.59|36.62|36.62|36.62|36.62|36.59|36.59|0
1630417210000|2021-08-31 13:40:10|36.6|36.6|36.69|36.69|36.69|36.69|36.6|36.6|0
1630417220000|2021-08-31 13:40:20|36.64|36.64|36.74|36.74|36.74|36.74|36.64|36.64|0
1630417230000|2021-08-31 13:40:30|36.69|36.69|36.73|36.73|36.73|36.73|36.69|36.69|0
1630417240000|2021-08-31 13:40:40|36.69|36.69|36.69|36.69|36.69|36.69|36.69|36.69|0
1630417250000|2021-08-31 13:40:50|36.65|36.65|36.69|36.69|36.69|36.69|36.65|36.65|0
1630417260000|2021-08-31 13:41:00|36.64|36.64|36.64|36.64|36.64|36.64|36.64|36.64|0
1630417270000|2021-08-31 13:41:10|36.62|36.62|36.63|36.63|36.63|36.63|36.62|36.62|0
1630417280000|2021-08-31 13:41:20|36.71|36.71|36.7|36.7|36.71|36.71|36.7|36.7|0
1630417290000|2021-08-31 13:41:30|36.71|36.71|36.81|36.81|36.81|36.81|36.71|36.71|0
1630417300000|2021-08-31 13:41:40|36.76|36.76|36.76|36.76|36.76|36.76|36.76|36.76|0
1630417310000|2021-08-31 13:41:50|36.77|36.77|36.74|36.74|36.77|36.77|36.74|36.74|0
1630417320000|2021-08-31 13:42:00|36.77|36.77|36.82|36.82|36.82|36.82|36.77|36.77|0
1630417330000|2021-08-31 13:42:10|36.89|36.89|36.92|36.92|36.92|36.92|36.89|36.89|0
1630417340000|2021-08-31 13:42:20|36.88|36.88|36.84|36.84|36.88|36.88|36.84|36.84|0
1630417350000|2021-08-31 13:42:30|36.89|36.89|37.02|37.02|37.02|37.02|36.89|36.89|0
1630417360000|2021-08-31 13:42:40|36.85|36.85|36.85|36.85|36.85|36.85|36.85|36.85|0
1630417370000|2021-08-31 13:42:50|36.87|36.87|36.66|36.66|36.87|36.87|36.66|36.66|0
1630417380000|2021-08-31 13:43:00|36.7|36.7|36.7|36.7|36.7|36.7|36.7|36.7|0
1630417390000|2021-08-31 13:43:10|36.73|36.73|36.7|36.7|36.73|36.73|36.7|36.7|0
1630417400000|2021-08-31 13:43:20|36.83|36.83|36.86|36.86|36.86|36.86|36.83|36.83|0
1630417410000|2021-08-31 13:43:30|36.84|36.84|36.79|36.79|36.84|36.84|36.79|36.79|0
1630417420000|2021-08-31 13:43:40|36.73|36.73|36.73|36.73|36.73|36.73|36.73|36.73|0
1630417430000|2021-08-31 13:43:50|36.78|36.78|36.75|36.75|36.78|36.78|36.75|36.75|0
1630417440000|2021-08-31 13:44:00|36.71|36.71|36.68|36.68|36.71|36.71|36.68|36.68|0
1630417450000|2021-08-31 13:44:10|36.56|36.56|36.48|36.48|36.56|36.56|36.48|36.48|0
1630417460000|2021-08-31 13:44:20|36.45|36.45|36.39|36.39|36.45|36.45|36.39|36.39|0
1630417470000|2021-08-31 13:44:30|36.35|36.35|36.37|36.37|36.37|36.37|36.35|36.35|0
1630417480000|2021-08-31 13:44:40|36.36|36.36|36.25|36.25|36.36|36.36|36.25|36.25|0
1630417490000|2021-08-31 13:44:50|36.19|36.19|36.17|36.17|36.19|36.19|36.17|36.17|0
1630417500000|2021-08-31 13:45:00|36.1|36.1|36.04|36.04|36.1|36.1|36.04|36.04|0
1630417510000|2021-08-31 13:45:10|36.26|36.26|36.15|36.15|36.26|36.26|36.15|36.15|0
1630417520000|2021-08-31 13:45:20|36.23|36.23|36.29|36.29|36.29|36.29|36.23|36.23|0
1630417530000|2021-08-31 13:45:30|36.35|36.35|36.36|36.36|36.36|36.36|36.35|36.35|0
1630417540000|2021-08-31 13:45:40|36.32|36.32|36.32|36.32|36.32|36.32|36.32|36.32|0
1630417550000|2021-08-31 13:45:50|36.25|36.25|36.22|36.22|36.25|36.25|36.22|36.22|0
1630417560000|2021-08-31 13:46:00|36.28|36.28|36.27|36.27|36.28|36.28|36.27|36.27|0
1630417570000|2021-08-31 13:46:10|36.33|36.33|36.36|36.36|36.36|36.36|36.33|36.33|0
1630417580000|2021-08-31 13:46:20|36.28|36.28|36.34|36.34|36.34|36.34|36.28|36.28|0
1630417590000|2021-08-31 13:46:30|36.48|36.48|36.48|36.48|36.48|36.48|36.48|36.48|0
1630417600000|2021-08-31 13:46:40|36.47|36.47|36.43|36.43|36.47|36.47|36.43|36.43|0
1630417610000|2021-08-31 13:46:50|36.37|36.37|36.46|36.46|36.46|36.46|36.37|36.37|0
1630417620000|2021-08-31 13:47:00|36.47|36.47|36.48|36.48|36.48|36.48|36.47|36.47|0
1630417630000|2021-08-31 13:47:10|36.44|36.44|36.47|36.47|36.47|36.47|36.44|36.44|0
1630417640000|2021-08-31 13:47:20|36.38|36.38|36.38|36.38|36.38|36.38|36.38|36.38|0
1630417650000|2021-08-31 13:47:30|36.41|36.41|36.46|36.46|36.46|36.46|36.41|36.41|0
1630417660000|2021-08-31 13:47:40|36.29|36.29|36.42|36.42|36.42|36.42|36.29|36.29|0
1630417670000|2021-08-31 13:47:50|36.39|36.39|36.38|36.38|36.39|36.39|36.38|36.38|0
1630417680000|2021-08-31 13:48:00|36.33|36.33|36.3|36.3|36.33|36.33|36.3|36.3|0
1630417690000|2021-08-31 13:48:10|36.28|36.28|36.28|36.28|36.28|36.28|36.28|36.28|0
1630417700000|2021-08-31 13:48:20|36.35|36.35|36.29|36.29|36.35|36.35|36.29|36.29|0
1630417710000|2021-08-31 13:48:30|36.35|36.35|36.3|36.3|36.35|36.35|36.3|36.3|0
1630417720000|2021-08-31 13:48:40|36.36|36.36|36.34|36.34|36.36|36.36|36.34|36.34|0
1630417730000|2021-08-31 13:48:50|36.26|36.26|36.29|36.29|36.29|36.29|36.26|36.26|0
1630417740000|2021-08-31 13:49:00|36.32|36.32|36.25|36.25|36.32|36.32|36.25|36.25|0
1630417750000|2021-08-31 13:49:10|36.14|36.14|36.16|36.16|36.16|36.16|36.14|36.14|0
1630417760000|2021-08-31 13:49:20|36.2|36.2|36.19|36.19|36.2|36.2|36.19|36.19|0
1630417770000|2021-08-31 13:49:30|36.15|36.15|36.15|36.15|36.15|36.15|36.15|36.15|0
1630417780000|2021-08-31 13:49:40|36.14|36.14|36.14|36.14|36.14|36.14|36.14|36.14|0
1630417790000|2021-08-31 13:49:50|36.1|36.1|36.13|36.13|36.13|36.13|36.1|36.1|0
1630417800000|2021-08-31 13:50:00|36.1|36.1|36.08|36.08|36.1|36.1|36.08|36.08|0
1630417810000|2021-08-31 13:50:10|36.09|36.09|36.23|36.23|36.23|36.23|36.09|36.09|0
1630417820000|2021-08-31 13:50:20|36.18|36.18|36.08|36.08|36.18|36.18|36.08|36.08|0
1630417830000|2021-08-31 13:50:30|36.16|36.16|36.08|36.08|36.16|36.16|36.08|36.08|0
1630417840000|2021-08-31 13:50:40|36.05|36.05|36.04|36.04|36.05|36.05|36.04|36.04|0
1630417850000|2021-08-31 13:50:50|36.01|36.01|35.99|35.99|36.01|36.01|35.99|35.99|0
1630417860000|2021-08-31 13:51:00|36.01|36.01|36.05|36.05|36.05|36.05|36.01|36.01|0
1630417870000|2021-08-31 13:51:10|36.09|36.09|36.06|36.06|36.09|36.09|36.06|36.06|0
1630417880000|2021-08-31 13:51:20|36.17|36.17|36.17|36.17|36.17|36.17|36.17|36.17|0
1630417890000|2021-08-31 13:51:30|36.14|36.14|36.11|36.11|36.14|36.14|36.11|36.11|0
1630417900000|2021-08-31 13:51:40|36.07|36.07|36.06|36.06|36.07|36.07|36.06|36.06|0
1630417910000|2021-08-31 13:51:50|36.08|36.08|36.1|36.1|36.1|36.1|36.08|36.08|0
1630417920000|2021-08-31 13:52:00|36.06|36.06|36.13|36.13|36.13|36.13|36.06|36.06|0
1630417930000|2021-08-31 13:52:10|36.08|36.08|36.07|36.07|36.08|36.08|36.07|36.07|0
1630417940000|2021-08-31 13:52:20|36.05|36.05|36.1|36.1|36.1|36.1|36.05|36.05|0
1630417950000|2021-08-31 13:52:30|36.05|36.05|35.91|35.91|36.05|36.05|35.91|35.91|0
1630417960000|2021-08-31 13:52:40|35.9|35.9|35.84|35.84|35.9|35.9|35.84|35.84|0
1630417970000|2021-08-31 13:52:50|35.93|35.93|35.93|35.93|35.93|35.93|35.93|35.93|0
1630417980000|2021-08-31 13:53:00|35.88|35.88|35.91|35.91|35.91|35.91|35.88|35.88|0
1630417990000|2021-08-31 13:53:10|35.89|35.89|35.91|35.91|35.91|35.91|35.89|35.89|0
1630418000000|2021-08-31 13:53:20|35.98|35.98|35.98|35.98|35.98|35.98|35.98|35.98|0
1630418010000|2021-08-31 13:53:30|35.94|35.94|35.98|35.98|35.98|35.98|35.94|35.94|0
1630418020000|2021-08-31 13:53:40|35.96|35.96|35.93|35.93|35.96|35.96|35.93|35.93|0
1630418030000|2021-08-31 13:53:50|35.97|35.97|35.97|35.97|35.97|35.97|35.97|35.97|0
1630418040000|2021-08-31 13:54:00|35.91|35.91|35.88|35.88|35.91|35.91|35.88|35.88|0
1630418050000|2021-08-31 13:54:10|35.85|35.85|35.85|35.85|35.85|35.85|35.85|35.85|0
1630418060000|2021-08-31 13:54:20|35.84|35.84|35.84|35.84|35.84|35.84|35.84|35.84|0
1630418070000|2021-08-31 13:54:30|35.85|35.85|35.88|35.88|35.88|35.88|35.85|35.85|0
1630418080000|2021-08-31 13:54:40|35.83|35.83|35.9|35.9|35.9|35.9|35.83|35.83|0
1630418090000|2021-08-31 13:54:50|35.85|35.85|35.82|35.82|35.85|35.85|35.82|35.82|0
1630418110000|2021-08-31 13:55:10|35.79|35.79|35.77|35.77|35.79|35.79|35.77|35.77|0
1630418120000|2021-08-31 13:55:20|35.83|35.83|35.64|35.64|35.83|35.83|35.64|35.64|0
1630418130000|2021-08-31 13:55:30|35.66|35.66|35.65|35.65|35.66|35.66|35.65|35.65|0
1630418140000|2021-08-31 13:55:40|35.63|35.63|35.72|35.72|35.72|35.72|35.63|35.63|0
1630418150000|2021-08-31 13:55:50|35.76|35.76|35.84|35.84|35.84|35.84|35.76|35.76|0
1630418160000|2021-08-31 13:56:00|35.8|35.8|35.85|35.85|35.85|35.85|35.8|35.8|0
1630418170000|2021-08-31 13:56:10|35.87|35.87|36|36|36|36|35.87|35.87|0
1630418180000|2021-08-31 13:56:20|36.02|36.02|36.04|36.04|36.04|36.04|36.02|36.02|0
1630418190000|2021-08-31 13:56:30|36.06|36.06|36.06|36.06|36.06|36.06|36.06|36.06|0
1630418200000|2021-08-31 13:56:40|36.13|36.13|36.13|36.13|36.13|36.13|36.13|36.13|0
1630418210000|2021-08-31 13:56:50|36.11|36.11|36.12|36.12|36.12|36.12|36.11|36.11|0
1630418220000|2021-08-31 13:57:00|36.13|36.13|36.12|36.12|36.13|36.13|36.12|36.12|0
1630418230000|2021-08-31 13:57:10|36.06|36.06|36.06|36.06|36.06|36.06|36.06|36.06|0
1630418240000|2021-08-31 13:57:20|36.1|36.1|36.1|36.1|36.1|36.1|36.1|36.1|0
1630418250000|2021-08-31 13:57:30|36.14|36.14|36.15|36.15|36.15|36.15|36.14|36.14|0
1630418260000|2021-08-31 13:57:40|36.17|36.17|36.12|36.12|36.17|36.17|36.12|36.12|0
1630418270000|2021-08-31 13:57:50|36.16|36.16|36.15|36.15|36.16|36.16|36.15|36.15|0
1630418280000|2021-08-31 13:58:00|36.18|36.18|36.06|36.06|36.18|36.18|36.06|36.06|0
1630418290000|2021-08-31 13:58:10|36.05|36.05|35.99|35.99|36.05|36.05|35.99|35.99|0
1630418300000|2021-08-31 13:58:20|36.01|36.01|36.01|36.01|36.01|36.01|36.01|36.01|0
1630418320000|2021-08-31 13:58:40|36|36|36.05|36.05|36.05|36.05|36|36|0
1630418330000|2021-08-31 13:58:50|36.01|36.01|36.06|36.06|36.06|36.06|36.01|36.01|0
1630418340000|2021-08-31 13:59:00|36.05|36.05|36.04|36.04|36.05|36.05|36.04|36.04|0
1630418350000|2021-08-31 13:59:10|36.02|36.02|35.99|35.99|36.02|36.02|35.99|35.99|0
1630418360000|2021-08-31 13:59:20|35.98|35.98|36.04|36.04|36.04|36.04|35.98|35.98|0
1630418370000|2021-08-31 13:59:30|36.02|36.02|36.03|36.03|36.03|36.03|36.02|36.02|0
1630418380000|2021-08-31 13:59:40|36|36|36.03|36.03|36.03|36.03|36|36|0
1630418390000|2021-08-31 13:59:50|35.98|35.98|36.02|36.02|36.02|36.02|35.98|35.98|0
1630418400000|2021-08-31 14:00:00|36.04|36.04|36.02|36.02|36.04|36.04|36.02|36.02|0
1630418410000|2021-08-31 14:00:10|36.01|36.01|36.02|36.02|36.02|36.02|36.01|36.01|0
1630418420000|2021-08-31 14:00:20|36.06|36.06|36.05|36.05|36.06|36.06|36.05|36.05|0
1630418430000|2021-08-31 14:00:30|36.13|36.13|36.07|36.07|36.13|36.13|36.07|36.07|0
1630418440000|2021-08-31 14:00:40|36.06|36.06|36.04|36.04|36.06|36.06|36.04|36.04|0
1630418450000|2021-08-31 14:00:50|36.06|36.06|36.04|36.04|36.06|36.06|36.04|36.04|0
1630418460000|2021-08-31 14:01:00|36.08|36.08|36.1|36.1|36.1|36.1|36.08|36.08|0
1630418470000|2021-08-31 14:01:10|36.13|36.13|36.13|36.13|36.13|36.13|36.13|36.13|0
1630418480000|2021-08-31 14:01:20|36.1|36.1|36.1|36.1|36.1|36.1|36.1|36.1|0
1630418490000|2021-08-31 14:01:30|36.18|36.18|36.18|36.18|36.18|36.18|36.18|36.18|0
1630418500000|2021-08-31 14:01:40|36.16|36.16|36.16|36.16|36.16|36.16|36.16|36.16|0
1630418510000|2021-08-31 14:01:50|36.13|36.13|36.09|36.09|36.13|36.13|36.09|36.09|0
1630418520000|2021-08-31 14:02:00|36.13|36.13|36.13|36.13|36.13|36.13|36.13|36.13|0
1630418530000|2021-08-31 14:02:10|36.09|36.09|36.07|36.07|36.09|36.09|36.07|36.07|0
1630418540000|2021-08-31 14:02:20|36.05|36.05|36.01|36.01|36.05|36.05|36.01|36.01|0
1630418550000|2021-08-31 14:02:30|36|36|36.03|36.03|36.03|36.03|36|36|0
1630418560000|2021-08-31 14:02:40|36.05|36.05|36.05|36.05|36.05|36.05|36.05|36.05|0
1630418570000|2021-08-31 14:02:50|36.02|36.02|36.02|36.02|36.02|36.02|36.02|36.02|0
1630418580000|2021-08-31 14:03:00|35.99|35.99|35.99|35.99|35.99|35.99|35.99|35.99|0
1630418590000|2021-08-31 14:03:10|35.95|35.95|35.95|35.95|35.95|35.95|35.95|35.95|0
1630418600000|2021-08-31 14:03:20|35.88|35.88|35.88|35.88|35.88|35.88|35.88|35.88|0
1630418610000|2021-08-31 14:03:30|35.87|35.87|35.91|35.91|35.91|35.91|35.87|35.87|0
1630418620000|2021-08-31 14:03:40|35.96|35.96|36.03|36.03|36.03|36.03|35.96|35.96|0
1630418630000|2021-08-31 14:03:50|36.06|36.06|36.06|36.06|36.06|36.06|36.06|36.06|0
1630418640000|2021-08-31 14:04:00|36.08|36.08|36.1|36.1|36.1|36.1|36.08|36.08|0
1630418650000|2021-08-31 14:04:10|36.03|36.03|36.06|36.06|36.06|36.06|36.03|36.03|0
1630418660000|2021-08-31 14:04:20|36.03|36.03|36.04|36.04|36.04|36.04|36.03|36.03|0
1630418680000|2021-08-31 14:04:40|36.08|36.08|36.08|36.08|36.08|36.08|36.08|36.08|0
1630418690000|2021-08-31 14:04:50|36.07|36.07|36.01|36.01|36.07|36.07|36.01|36.01|0
1630418700000|2021-08-31 14:05:00|35.98|35.98|36.01|36.01|36.01|36.01|35.98|35.98|0
1630418710000|2021-08-31 14:05:10|35.98|35.98|36|36|36|36|35.98|35.98|0
1630418720000|2021-08-31 14:05:20|36.03|36.03|36.09|36.09|36.09|36.09|36.03|36.03|0
1630418730000|2021-08-31 14:05:30|36.04|36.04|36.04|36.04|36.04|36.04|36.04|36.04|0
1630418740000|2021-08-31 14:05:40|35.95|35.95|35.95|35.95|35.95|35.95|35.95|35.95|0
1630418750000|2021-08-31 14:05:50|36.01|36.01|36|36|36.01|36.01|36|36|0
1630418760000|2021-08-31 14:06:00|36.01|36.01|35.97|35.97|36.01|36.01|35.97|35.97|0
1630418770000|2021-08-31 14:06:10|35.96|35.96|35.96|35.96|35.96|35.96|35.96|35.96|0
1630418780000|2021-08-31 14:06:20|35.98|35.98|35.89|35.89|35.98|35.98|35.89|35.89|0
1630418790000|2021-08-31 14:06:30|35.88|35.88|35.88|35.88|35.88|35.88|35.88|35.88|0
1630418800000|2021-08-31 14:06:40|35.93|35.93|35.93|35.93|35.93|35.93|35.93|35.93|0
1630418810000|2021-08-31 14:06:50|35.89|35.89|35.93|35.93|35.93|35.93|35.89|35.89|0
1630418820000|2021-08-31 14:07:00|35.88|35.88|35.89|35.89|35.89|35.89|35.88|35.88|0
1630418830000|2021-08-31 14:07:10|35.87|35.87|35.87|35.87|35.87|35.87|35.87|35.87|0
1630418840000|2021-08-31 14:07:20|35.89|35.89|35.87|35.87|35.89|35.89|35.87|35.87|0
1630418850000|2021-08-31 14:07:30|35.88|35.88|35.88|35.88|35.88|35.88|35.88|35.88|0
1630418860000|2021-08-31 14:07:40|35.85|35.85|35.85|35.85|35.85|35.85|35.85|35.85|0
1630418870000|2021-08-31 14:07:50|35.83|35.83|35.8|35.8|35.83|35.83|35.8|35.8|0
1630418880000|2021-08-31 14:08:00|35.83|35.83|35.81|35.81|35.83|35.83|35.81|35.81|0
1630418890000|2021-08-31 14:08:10|35.8|35.8|35.85|35.85|35.85|35.85|35.8|35.8|0
1630418900000|2021-08-31 14:08:20|35.82|35.82|35.82|35.82|35.82|35.82|35.82|35.82|0
1630418910000|2021-08-31 14:08:30|35.83|35.83|35.83|35.83|35.83|35.83|35.83|35.83|0
1630418920000|2021-08-31 14:08:40|35.85|35.85|35.78|35.78|35.85|35.85|35.78|35.78|0
1630418930000|2021-08-31 14:08:50|35.81|35.81|35.81|35.81|35.81|35.81|35.81|35.81|0
1630418940000|2021-08-31 14:09:00|35.82|35.82|35.78|35.78|35.82|35.82|35.78|35.78|0
1630418950000|2021-08-31 14:09:10|35.77|35.77|35.77|35.77|35.77|35.77|35.77|35.77|0
1630418960000|2021-08-31 14:09:20|35.78|35.78|35.77|35.77|35.78|35.78|35.77|35.77|0
1630418970000|2021-08-31 14:09:30|35.73|35.73|35.7|35.7|35.73|35.73|35.7|35.7|0
1630418980000|2021-08-31 14:09:40|35.69|35.69|35.64|35.64|35.69|35.69|35.64|35.64|0
1630418990000|2021-08-31 14:09:50|35.68|35.68|35.77|35.77|35.77|35.77|35.68|35.68|0
1630419000000|2021-08-31 14:10:00|35.75|35.75|35.73|35.73|35.75|35.75|35.73|35.73|0
1630419010000|2021-08-31 14:10:10|35.75|35.75|35.73|35.73|35.75|35.75|35.73|35.73|0
1630419020000|2021-08-31 14:10:20|35.74|35.74|35.77|35.77|35.77|35.77|35.74|35.74|0
1630419030000|2021-08-31 14:10:30|35.76|35.76|35.73|35.73|35.76|35.76|35.73|35.73|0
1630419040000|2021-08-31 14:10:40|35.72|35.72|35.68|35.68|35.72|35.72|35.68|35.68|0
1630419050000|2021-08-31 14:10:50|35.64|35.64|35.65|35.65|35.65|35.65|35.64|35.64|0
1630419060000|2021-08-31 14:11:00|35.67|35.67|35.73|35.73|35.73|35.73|35.67|35.67|0
1630419070000|2021-08-31 14:11:10|35.82|35.82|35.82|35.82|35.82|35.82|35.82|35.82|0
1630419080000|2021-08-31 14:11:20|35.78|35.78|35.79|35.79|35.79|35.79|35.78|35.78|0
1630419090000|2021-08-31 14:11:30|35.76|35.76|35.78|35.78|35.78|35.78|35.76|35.76|0
1630419100000|2021-08-31 14:11:40|35.65|35.65|35.65|35.65|35.65|35.65|35.65|35.65|0
1630419110000|2021-08-31 14:11:50|35.66|35.66|35.73|35.73|35.73|35.73|35.66|35.66|0
1630419120000|2021-08-31 14:12:00|35.68|35.68|35.66|35.66|35.68|35.68|35.66|35.66|0
1630419130000|2021-08-31 14:12:10|35.74|35.74|35.66|35.66|35.74|35.74|35.66|35.66|0
1630419140000|2021-08-31 14:12:20|35.67|35.67|35.67|35.67|35.67|35.67|35.67|35.67|0
1630419150000|2021-08-31 14:12:30|35.71|35.71|35.74|35.74|35.74|35.74|35.71|35.71|0
1630419160000|2021-08-31 14:12:40|35.72|35.72|35.65|35.65|35.72|35.72|35.65|35.65|0
1630419170000|2021-08-31 14:12:50|35.68|35.68|35.65|35.65|35.68|35.68|35.65|35.65|0
1630419180000|2021-08-31 14:13:00|35.67|35.67|35.63|35.63|35.67|35.67|35.63|35.63|0
1630419190000|2021-08-31 14:13:10|35.65|35.65|35.62|35.62|35.65|35.65|35.62|35.62|0
1630419200000|2021-08-31 14:13:20|35.68|35.68|35.68|35.68|35.68|35.68|35.68|35.68|0
1630419210000|2021-08-31 14:13:30|35.66|35.66|35.69|35.69|35.69|35.69|35.66|35.66|0
1630419220000|2021-08-31 14:13:40|35.71|35.71|35.69|35.69|35.71|35.71|35.69|35.69|0
1630419230000|2021-08-31 14:13:50|35.68|35.68|35.65|35.65|35.68|35.68|35.65|35.65|0
1630419240000|2021-08-31 14:14:00|35.6|35.6|35.6|35.6|35.6|35.6|35.6|35.6|0
1630419250000|2021-08-31 14:14:10|35.65|35.65|35.65|35.65|35.65|35.65|35.65|35.65|0
1630419260000|2021-08-31 14:14:20|35.6|35.6|35.6|35.6|35.6|35.6|35.6|35.6|0
1630419270000|2021-08-31 14:14:30|35.61|35.61|35.7|35.7|35.7|35.7|35.61|35.61|0
1630419280000|2021-08-31 14:14:40|35.65|35.65|35.63|35.63|35.65|35.65|35.63|35.63|0
1630419290000|2021-08-31 14:14:50|35.68|35.68|35.63|35.63|35.68|35.68|35.63|35.63|0
1630419300000|2021-08-31 14:15:00|35.58|35.58|35.58|35.58|35.58|35.58|35.58|35.58|0
1630419310000|2021-08-31 14:15:10|35.63|35.63|35.68|35.68|35.68|35.68|35.63|35.63|0
1630419320000|2021-08-31 14:15:20|35.72|35.72|35.74|35.74|35.74|35.74|35.72|35.72|0
1630419330000|2021-08-31 14:15:30|35.73|35.73|35.7|35.7|35.73|35.73|35.7|35.7|0
1630419340000|2021-08-31 14:15:40|35.73|35.73|35.72|35.72|35.73|35.73|35.72|35.72|0
1630419350000|2021-08-31 14:15:50|35.65|35.65|35.76|35.76|35.76|35.76|35.65|35.65|0
1630419360000|2021-08-31 14:16:00|35.73|35.73|35.73|35.73|35.73|35.73|35.73|35.73|0
1630419370000|2021-08-31 14:16:10|35.8|35.8|35.8|35.8|35.8|35.8|35.8|35.8|0
1630419380000|2021-08-31 14:16:20|35.79|35.79|35.74|35.74|35.79|35.79|35.74|35.74|0
1630419390000|2021-08-31 14:16:30|35.79|35.79|35.74|35.74|35.79|35.79|35.74|35.74|0
1630419400000|2021-08-31 14:16:40|35.8|35.8|35.79|35.79|35.8|35.8|35.79|35.79|0
1630419410000|2021-08-31 14:16:50|35.8|35.8|35.81|35.81|35.81|35.81|35.8|35.8|0
1630419420000|2021-08-31 14:17:00|35.82|35.82|35.84|35.84|35.84|35.84|35.82|35.82|0
1630419430000|2021-08-31 14:17:10|35.79|35.79|35.79|35.79|35.79|35.79|35.79|35.79|0
1630419440000|2021-08-31 14:17:20|35.8|35.8|35.83|35.83|35.83|35.83|35.8|35.8|0
1630419450000|2021-08-31 14:17:30|35.8|35.8|35.84|35.84|35.84|35.84|35.8|35.8|0
1630419460000|2021-08-31 14:17:40|35.82|35.82|35.84|35.84|35.84|35.84|35.82|35.82|0
1630419470000|2021-08-31 14:17:50|35.83|35.83|35.8|35.8|35.83|35.83|35.8|35.8|0
1630419480000|2021-08-31 14:18:00|35.83|35.83|35.81|35.81|35.83|35.83|35.81|35.81|0
1630419490000|2021-08-31 14:18:10|35.76|35.76|35.74|35.74|35.76|35.76|35.74|35.74|0
1630419500000|2021-08-31 14:18:20|35.78|35.78|35.76|35.76|35.78|35.78|35.76|35.76|0
1630419510000|2021-08-31 14:18:30|35.83|35.83|35.79|35.79|35.83|35.83|35.79|35.79|0
1630419520000|2021-08-31 14:18:40|35.85|35.85|35.88|35.88|35.88|35.88|35.85|35.85|0
1630419530000|2021-08-31 14:18:50|35.92|35.92|35.97|35.97|35.97|35.97|35.92|35.92|0
1630419540000|2021-08-31 14:19:00|35.94|35.94|35.94|35.94|35.94|35.94|35.94|35.94|0
1630419550000|2021-08-31 14:19:10|35.92|35.92|35.89|35.89|35.92|35.92|35.89|35.89|0
1630419560000|2021-08-31 14:19:20|35.96|35.96|35.95|35.95|35.96|35.96|35.95|35.95|0
1630419570000|2021-08-31 14:19:30|35.93|35.93|35.98|35.98|35.98|35.98|35.93|35.93|0
1630419580000|2021-08-31 14:19:40|35.93|35.93|35.98|35.98|35.98|35.98|35.93|35.93|0
1630419590000|2021-08-31 14:19:50|36.01|36.01|36.02|36.02|36.02|36.02|36.01|36.01|0
1630419600000|2021-08-31 14:20:00|35.98|35.98|35.98|35.98|35.98|35.98|35.98|35.98|0
1630419610000|2021-08-31 14:20:10|35.97|35.97|35.98|35.98|35.98|35.98|35.97|35.97|0
1630419620000|2021-08-31 14:20:20|35.97|35.97|35.97|35.97|35.97|35.97|35.97|35.97|0
1630419630000|2021-08-31 14:20:30|36.02|36.02|36|36|36.02|36.02|36|36|0
1630419640000|2021-08-31 14:20:40|35.99|35.99|36.02|36.02|36.02|36.02|35.99|35.99|0
1630419650000|2021-08-31 14:20:50|36.08|36.08|36.03|36.03|36.08|36.08|36.03|36.03|0
1630419660000|2021-08-31 14:21:00|36.07|36.07|36.07|36.07|36.07|36.07|36.07|36.07|0
1630419670000|2021-08-31 14:21:10|36.15|36.15|36.15|36.15|36.15|36.15|36.15|36.15|0
1630419680000|2021-08-31 14:21:20|36.08|36.08|36.07|36.07|36.08|36.08|36.07|36.07|0
1630419690000|2021-08-31 14:21:30|36.15|36.15|36.09|36.09|36.15|36.15|36.09|36.09|0
1630419700000|2021-08-31 14:21:40|36.12|36.12|36.12|36.12|36.12|36.12|36.12|36.12|0
1630419710000|2021-08-31 14:21:50|36.11|36.11|36.11|36.11|36.11|36.11|36.11|36.11|0
1630419720000|2021-08-31 14:22:00|36.07|36.07|36.09|36.09|36.09|36.09|36.07|36.07|0
1630419730000|2021-08-31 14:22:10|36.14|36.14|36.18|36.18|36.18|36.18|36.14|36.14|0
1630419740000|2021-08-31 14:22:20|36.16|36.16|36.14|36.14|36.16|36.16|36.14|36.14|0
1630419750000|2021-08-31 14:22:30|36.19|36.19|36.19|36.19|36.19|36.19|36.19|36.19|0
1630419760000|2021-08-31 14:22:40|36.15|36.15|36.17|36.17|36.17|36.17|36.15|36.15|0
1630419770000|2021-08-31 14:22:50|36.18|36.18|36.18|36.18|36.18|36.18|36.18|36.18|0
1630419780000|2021-08-31 14:23:00|36.2|36.2|36.2|36.2|36.2|36.2|36.2|36.2|0
1630419790000|2021-08-31 14:23:10|36.29|36.29|36.29|36.29|36.29|36.29|36.29|36.29|0
1630419800000|2021-08-31 14:23:20|36.27|36.27|36.29|36.29|36.29|36.29|36.27|36.27|0
1630419810000|2021-08-31 14:23:30|36.27|36.27|36.3|36.3|36.3|36.3|36.27|36.27|0
1630419820000|2021-08-31 14:23:40|36.32|36.32|36.29|36.29|36.32|36.32|36.29|36.29|0
1630419830000|2021-08-31 14:23:50|36.27|36.27|36.29|36.29|36.29|36.29|36.27|36.27|0
1630419840000|2021-08-31 14:24:00|36.28|36.28|36.28|36.28|36.28|36.28|36.28|36.28|0
1630419850000|2021-08-31 14:24:10|36.31|36.31|36.21|36.21|36.31|36.31|36.21|36.21|0
1630419860000|2021-08-31 14:24:20|36.28|36.28|36.19|36.19|36.28|36.28|36.19|36.19|0
1630419870000|2021-08-31 14:24:30|36.22|36.22|36.27|36.27|36.27|36.27|36.22|36.22|0
1630419880000|2021-08-31 14:24:40|36.19|36.19|36.21|36.21|36.21|36.21|36.19|36.19|0
1630419890000|2021-08-31 14:24:50|36.18|36.18|36.2|36.2|36.2|36.2|36.18|36.18|0
1630419900000|2021-08-31 14:25:00|36.18|36.18|36.15|36.15|36.18|36.18|36.15|36.15|0
1630419910000|2021-08-31 14:25:10|36.14|36.14|36.1|36.1|36.14|36.14|36.1|36.1|0
1630419920000|2021-08-31 14:25:20|36.03|36.03|36.03|36.03|36.03|36.03|36.03|36.03|0
1630419930000|2021-08-31 14:25:30|36.06|36.06|36.02|36.02|36.06|36.06|36.02|36.02|0
1630419940000|2021-08-31 14:25:40|36.01|36.01|36.02|36.02|36.02|36.02|36.01|36.01|0
1630419950000|2021-08-31 14:25:50|36.03|36.03|36.03|36.03|36.03|36.03|36.03|36.03|0
1630419960000|2021-08-31 14:26:00|36.08|36.08|36.19|36.19|36.19|36.19|36.08|36.08|0
1630419970000|2021-08-31 14:26:10|36.17|36.17|36.17|36.17|36.17|36.17|36.17|36.17|0
1630419980000|2021-08-31 14:26:20|36.22|36.22|36.22|36.22|36.22|36.22|36.22|36.22|0
1630419990000|2021-08-31 14:26:30|36.24|36.24|36.22|36.22|36.24|36.24|36.22|36.22|0
1630420020000|2021-08-31 14:27:00|36.24|36.24|36.22|36.22|36.24|36.24|36.22|36.22|0
1630420030000|2021-08-31 14:27:10|36.26|36.26|36.22|36.22|36.26|36.26|36.22|36.22|0
1630420040000|2021-08-31 14:27:20|36.19|36.19|36.19|36.19|36.19|36.19|36.19|36.19|0
1630420050000|2021-08-31 14:27:30|36.18|36.18|36.22|36.22|36.22|36.22|36.18|36.18|0
1630420060000|2021-08-31 14:27:40|36.2|36.2|36.19|36.19|36.2|36.2|36.19|36.19|0
1630420070000|2021-08-31 14:27:50|36.17|36.17|36.21|36.21|36.21|36.21|36.17|36.17|0
1630420080000|2021-08-31 14:28:00|36.19|36.19|36.19|36.19|36.19|36.19|36.19|36.19|0
1630420090000|2021-08-31 14:28:10|36.18|36.18|36.19|36.19|36.19|36.19|36.18|36.18|0
1630420110000|2021-08-31 14:28:30|36.13|36.13|36.18|36.18|36.18|36.18|36.13|36.13|0
1630420120000|2021-08-31 14:28:40|36.16|36.16|36.2|36.2|36.2|36.2|36.16|36.16|0
1630420130000|2021-08-31 14:28:50|36.17|36.17|36.17|36.17|36.17|36.17|36.17|36.17|0
1630420140000|2021-08-31 14:29:00|36.13|36.13|36.1|36.1|36.13|36.13|36.1|36.1|0
1630420150000|2021-08-31 14:29:10|36.04|36.04|36.04|36.04|36.04|36.04|36.04|36.04|0
1630420160000|2021-08-31 14:29:20|36.05|36.05|36.03|36.03|36.05|36.05|36.03|36.03|0
1630420170000|2021-08-31 14:29:30|36.07|36.07|36.09|36.09|36.09|36.09|36.07|36.07|0
1630420180000|2021-08-31 14:29:40|36.04|36.04|36.1|36.1|36.1|36.1|36.04|36.04|0
1630420190000|2021-08-31 14:29:50|36.13|36.13|36.1|36.1|36.13|36.13|36.1|36.1|0
1630420200000|2021-08-31 14:30:00|36.14|36.14|36.14|36.14|36.14|36.14|36.14|36.14|0
1630420210000|2021-08-31 14:30:10|36.18|36.18|36.18|36.18|36.18|36.18|36.18|36.18|0
1630420220000|2021-08-31 14:30:20|36.14|36.14|36.12|36.12|36.14|36.14|36.12|36.12|0
1630420230000|2021-08-31 14:30:30|36.13|36.13|36.13|36.13|36.13|36.13|36.13|36.13|0
1630420240000|2021-08-31 14:30:40|36.11|36.11|36.12|36.12|36.12|36.12|36.11|36.11|0
1630420250000|2021-08-31 14:30:50|36.1|36.1|36.05|36.05|36.1|36.1|36.05|36.05|0
1630420260000|2021-08-31 14:31:00|36.12|36.12|36.07|36.07|36.12|36.12|36.07|36.07|0
1630420270000|2021-08-31 14:31:10|36.1|36.1|36.1|36.1|36.1|36.1|36.1|36.1|0
1630420280000|2021-08-31 14:31:20|36.12|36.12|36.12|36.12|36.12|36.12|36.12|36.12|0
1630420290000|2021-08-31 14:31:30|36.11|36.11|36.12|36.12|36.12|36.12|36.11|36.11|0
1630420300000|2021-08-31 14:31:40|36.09|36.09|36.09|36.09|36.09|36.09|36.09|36.09|0
1630420310000|2021-08-31 14:31:50|36.12|36.12|36.12|36.12|36.12|36.12|36.12|36.12|0
1630420320000|2021-08-31 14:32:00|36.17|36.17|36.17|36.17|36.17|36.17|36.17|36.17|0
1630420330000|2021-08-31 14:32:10|36.13|36.13|36.17|36.17|36.17|36.17|36.13|36.13|0
1630420340000|2021-08-31 14:32:20|36.14|36.14|36.18|36.18|36.18|36.18|36.14|36.14|0
1630420350000|2021-08-31 14:32:30|36.08|36.08|36.15|36.15|36.15|36.15|36.08|36.08|0
1630420360000|2021-08-31 14:32:40|36.12|36.12|36.12|36.12|36.12|36.12|36.12|36.12|0
1630420370000|2021-08-31 14:32:50|36.07|36.07|36.07|36.07|36.07|36.07|36.07|36.07|0
1630420380000|2021-08-31 14:33:00|36.11|36.11|36.08|36.08|36.11|36.11|36.08|36.08|0
1630420390000|2021-08-31 14:33:10|36.09|36.09|36.08|36.08|36.09|36.09|36.08|36.08|0
1630420400000|2021-08-31 14:33:20|36.12|36.12|36.04|36.04|36.12|36.12|36.04|36.04|0
1630420410000|2021-08-31 14:33:30|36.05|36.05|36.05|36.05|36.05|36.05|36.05|36.05|0
1630420420000|2021-08-31 14:33:40|36.01|36.01|36.03|36.03|36.03|36.03|36.01|36.01|0
1630420430000|2021-08-31 14:33:50|35.94|35.94|35.93|35.93|35.94|35.94|35.93|35.93|0
1630420440000|2021-08-31 14:34:00|35.99|35.99|35.94|35.94|35.99|35.99|35.94|35.94|0
1630420450000|2021-08-31 14:34:10|36.03|36.03|35.97|35.97|36.03|36.03|35.97|35.97|0
1630420460000|2021-08-31 14:34:20|35.98|35.98|35.96|35.96|35.98|35.98|35.96|35.96|0
1630420470000|2021-08-31 14:34:30|35.98|35.98|35.97|35.97|35.98|35.98|35.97|35.97|0
1630420480000|2021-08-31 14:34:40|36.03|36.03|36|36|36.03|36.03|36|36|0
1630420490000|2021-08-31 14:34:50|35.97|35.97|36.03|36.03|36.03|36.03|35.97|35.97|0
1630420500000|2021-08-31 14:35:00|35.98|35.98|35.98|35.98|35.98|35.98|35.98|35.98|0
1630420510000|2021-08-31 14:35:10|35.97|35.97|35.97|35.97|35.97|35.97|35.97|35.97|0
1630420520000|2021-08-31 14:35:20|36.03|36.03|36.03|36.03|36.03|36.03|36.03|36.03|0
1630420540000|2021-08-31 14:35:40|36.01|36.01|36|36|36.01|36.01|36|36|0
1630420550000|2021-08-31 14:35:50|35.98|35.98|35.99|35.99|35.99|35.99|35.98|35.98|0
1630420560000|2021-08-31 14:36:00|35.97|35.97|35.97|35.97|35.97|35.97|35.97|35.97|0
1630420570000|2021-08-31 14:36:10|35.95|35.95|35.85|35.85|35.95|35.95|35.85|35.85|0
1630420580000|2021-08-31 14:36:20|35.88|35.88|35.84|35.84|35.88|35.88|35.84|35.84|0
1630420590000|2021-08-31 14:36:30|35.88|35.88|35.88|35.88|35.88|35.88|35.88|35.88|0
1630420600000|2021-08-31 14:36:40|35.92|35.92|35.92|35.92|35.92|35.92|35.92|35.92|0
1630420610000|2021-08-31 14:36:50|35.9|35.9|35.9|35.9|35.9|35.9|35.9|35.9|0
1630420620000|2021-08-31 14:37:00|35.91|35.91|35.93|35.93|35.93|35.93|35.91|35.91|0
1630420630000|2021-08-31 14:37:10|35.96|35.96|35.94|35.94|35.96|35.96|35.94|35.94|0
1630420650000|2021-08-31 14:37:30|36.01|36.01|36.01|36.01|36.01|36.01|36.01|36.01|0
1630420660000|2021-08-31 14:37:40|35.98|35.98|35.95|35.95|35.98|35.98|35.95|35.95|0
1630420670000|2021-08-31 14:37:50|35.97|35.97|35.97|35.97|35.97|35.97|35.97|35.97|0
1630420680000|2021-08-31 14:38:00|35.98|35.98|36|36|36|36|35.98|35.98|0
1630420690000|2021-08-31 14:38:10|35.91|35.91|35.89|35.89|35.91|35.91|35.89|35.89|0
1630420700000|2021-08-31 14:38:20|35.96|35.96|35.96|35.96|35.96|35.96|35.96|35.96|0
1630420710000|2021-08-31 14:38:30|35.89|35.89|35.87|35.87|35.89|35.89|35.87|35.87|0
1630420720000|2021-08-31 14:38:40|35.91|35.91|35.91|35.91|35.91|35.91|35.91|35.91|0
1630420730000|2021-08-31 14:38:50|35.93|35.93|35.89|35.89|35.93|35.93|35.89|35.89|0
1630420740000|2021-08-31 14:39:00|35.91|35.91|35.96|35.96|35.96|35.96|35.91|35.91|0
1630420750000|2021-08-31 14:39:10|35.93|35.93|35.92|35.92|35.93|35.93|35.92|35.92|0
1630420760000|2021-08-31 14:39:20|35.89|35.89|35.89|35.89|35.89|35.89|35.89|35.89|0
1630420770000|2021-08-31 14:39:30|35.93|35.93|35.97|35.97|35.97|35.97|35.93|35.93|0
1630420780000|2021-08-31 14:39:40|35.88|35.88|35.89|35.89|35.89|35.89|35.88|35.88|0
1630420790000|2021-08-31 14:39:50|35.92|35.92|35.92|35.92|35.92|35.92|35.92|35.92|0
1630420800000|2021-08-31 14:40:00|35.93|35.93|35.97|35.97|35.97|35.97|35.93|35.93|0
1630420810000|2021-08-31 14:40:10|35.93|35.93|35.94|35.94|35.94|35.94|35.93|35.93|0
1630420820000|2021-08-31 14:40:20|35.93|35.93|35.98|35.98|35.98|35.98|35.93|35.93|0
1630420830000|2021-08-31 14:40:30|36.01|36.01|35.98|35.98|36.01|36.01|35.98|35.98|0
1630420850000|2021-08-31 14:40:50|36.05|36.05|36.07|36.07|36.07|36.07|36.05|36.05|0
1630420860000|2021-08-31 14:41:00|36.18|36.18|36.17|36.17|36.18|36.18|36.17|36.17|0
1630420870000|2021-08-31 14:41:10|36.18|36.18|36.15|36.15|36.18|36.18|36.15|36.15|0
1630420880000|2021-08-31 14:41:20|36.22|36.22|36.18|36.18|36.22|36.22|36.18|36.18|0
1630420900000|2021-08-31 14:41:40|36.11|36.11|36.12|36.12|36.12|36.12|36.11|36.11|0
1630420910000|2021-08-31 14:41:50|36.1|36.1|36.04|36.04|36.1|36.1|36.04|36.04|0
1630420920000|2021-08-31 14:42:00|36.08|36.08|36.06|36.06|36.08|36.08|36.06|36.06|0
1630420930000|2021-08-31 14:42:10|36.07|36.07|36.07|36.07|36.07|36.07|36.07|36.07|0
1630420940000|2021-08-31 14:42:20|36.05|36.05|36.06|36.06|36.06|36.06|36.05|36.05|0
1630420950000|2021-08-31 14:42:30|36.07|36.07|36.07|36.07|36.07|36.07|36.07|36.07|0
1630420960000|2021-08-31 14:42:40|36.1|36.1|36.1|36.1|36.1|36.1|36.1|36.1|0
1630420970000|2021-08-31 14:42:50|36.07|36.07|36.08|36.08|36.08|36.08|36.07|36.07|0
1630420980000|2021-08-31 14:43:00|36.1|36.1|36.03|36.03|36.1|36.1|36.03|36.03|0
1630420990000|2021-08-31 14:43:10|36.07|36.07|36.07|36.07|36.07|36.07|36.07|36.07|0
1630421010000|2021-08-31 14:43:30|36.1|36.1|36.06|36.06|36.1|36.1|36.06|36.06|0
1630421020000|2021-08-31 14:43:40|36.03|36.03|36.02|36.02|36.03|36.03|36.02|36.02|0
1630421030000|2021-08-31 14:43:50|36.03|36.03|35.98|35.98|36.03|36.03|35.98|35.98|0
1630421040000|2021-08-31 14:44:00|36.03|36.03|36.03|36.03|36.03|36.03|36.03|36.03|0
1630421050000|2021-08-31 14:44:10|35.99|35.99|36|36|36|36|35.99|35.99|0
1630421060000|2021-08-31 14:44:20|36.03|36.03|36.03|36.03|36.03|36.03|36.03|36.03|0
1630421070000|2021-08-31 14:44:30|36.02|36.02|36.02|36.02|36.02|36.02|36.02|36.02|0
1630421080000|2021-08-31 14:44:40|36.05|36.05|36.05|36.05|36.05|36.05|36.05|36.05|0
1630421090000|2021-08-31 14:44:50|36.02|36.02|36.02|36.02|36.02|36.02|36.02|36.02|0
1630421100000|2021-08-31 14:45:00|35.99|35.99|35.99|35.99|35.99|35.99|35.99|35.99|0
1630421110000|2021-08-31 14:45:10|36.04|36.04|36.03|36.03|36.04|36.04|36.03|36.03|0
1630421120000|2021-08-31 14:45:20|36.08|36.08|36.08|36.08|36.08|36.08|36.08|36.08|0
1630421130000|2021-08-31 14:45:30|36.07|36.07|36.08|36.08|36.08|36.08|36.07|36.07|0
1630421140000|2021-08-31 14:45:40|36.04|36.04|36.04|36.04|36.04|36.04|36.04|36.04|0
1630421150000|2021-08-31 14:45:50|36.05|36.05|36.02|36.02|36.05|36.05|36.02|36.02|0
1630421160000|2021-08-31 14:46:00|36.04|36.04|36.08|36.08|36.08|36.08|36.04|36.04|0
1630421170000|2021-08-31 14:46:10|36.05|36.05|36.05|36.05|36.05|36.05|36.05|36.05|0
1630421180000|2021-08-31 14:46:20|36.01|36.01|36.01|36.01|36.01|36.01|36.01|36.01|0
1630421190000|2021-08-31 14:46:30|36.02|36.02|36.04|36.04|36.04|36.04|36.02|36.02|0
1630421200000|2021-08-31 14:46:40|36.08|36.08|36.09|36.09|36.09|36.09|36.08|36.08|0
1630421220000|2021-08-31 14:47:00|36.12|36.12|36.13|36.13|36.13|36.13|36.12|36.12|0
1630421230000|2021-08-31 14:47:10|36.12|36.12|36.09|36.09|36.12|36.12|36.09|36.09|0
1630421240000|2021-08-31 14:47:20|36.1|36.1|36.1|36.1|36.1|36.1|36.1|36.1|0
1630421250000|2021-08-31 14:47:30|36.08|36.08|36.09|36.09|36.09|36.09|36.08|36.08|0
1630421260000|2021-08-31 14:47:40|36.03|36.03|36.03|36.03|36.03|36.03|36.03|36.03|0
1630421280000|2021-08-31 14:48:00|36.06|36.06|36.06|36.06|36.06|36.06|36.06|36.06|0
1630421290000|2021-08-31 14:48:10|36.03|36.03|36.03|36.03|36.03|36.03|36.03|36.03|0
1630421300000|2021-08-31 14:48:20|36.08|36.08|36.06|36.06|36.08|36.08|36.06|36.06|0
1630421320000|2021-08-31 14:48:40|36.08|36.08|36.13|36.13|36.13|36.13|36.08|36.08|0
1630421340000|2021-08-31 14:49:00|36.1|36.1|36.13|36.13|36.13|36.13|36.1|36.1|0
1630421350000|2021-08-31 14:49:10|36.21|36.21|36.21|36.21|36.21|36.21|36.21|36.21|0
1630421360000|2021-08-31 14:49:20|36.23|36.23|36.23|36.23|36.23|36.23|36.23|36.23|0
1630421370000|2021-08-31 14:49:30|36.21|36.21|36.25|36.25|36.25|36.25|36.21|36.21|0
1630421380000|2021-08-31 14:49:40|36.31|36.31|36.27|36.27|36.31|36.31|36.27|36.27|0
1630421390000|2021-08-31 14:49:50|36.3|36.3|36.3|36.3|36.3|36.3|36.3|36.3|0
1630421400000|2021-08-31 14:50:00|36.28|36.28|36.28|36.28|36.28|36.28|36.28|36.28|0
1630421410000|2021-08-31 14:50:10|36.26|36.26|36.21|36.21|36.26|36.26|36.21|36.21|0
1630421420000|2021-08-31 14:50:20|36.19|36.19|36.2|36.2|36.2|36.2|36.19|36.19|0
1630421430000|2021-08-31 14:50:30|36.23|36.23|36.27|36.27|36.27|36.27|36.23|36.23|0
1630421440000|2021-08-31 14:50:40|36.23|36.23|36.23|36.23|36.23|36.23|36.23|36.23|0
1630421450000|2021-08-31 14:50:50|36.26|36.26|36.27|36.27|36.27|36.27|36.26|36.26|0
1630421460000|2021-08-31 14:51:00|36.25|36.25|36.27|36.27|36.27|36.27|36.25|36.25|0
1630421470000|2021-08-31 14:51:10|36.26|36.26|36.27|36.27|36.27|36.27|36.26|36.26|0
1630421480000|2021-08-31 14:51:20|36.29|36.29|36.3|36.3|36.3|36.3|36.29|36.29|0
1630421490000|2021-08-31 14:51:30|36.39|36.39|36.42|36.42|36.42|36.42|36.39|36.39|0
1630421500000|2021-08-31 14:51:40|36.39|36.39|36.44|36.44|36.44|36.44|36.39|36.39|0
1630421510000|2021-08-31 14:51:50|36.43|36.43|36.42|36.42|36.43|36.43|36.42|36.42|0
1630421520000|2021-08-31 14:52:00|36.46|36.46|36.44|36.44|36.46|36.46|36.44|36.44|0
1630421530000|2021-08-31 14:52:10|36.51|36.51|36.46|36.46|36.51|36.51|36.46|36.46|0
1630421540000|2021-08-31 14:52:20|36.59|36.59|36.56|36.56|36.59|36.59|36.56|36.56|0
1630421550000|2021-08-31 14:52:30|36.57|36.57|36.6|36.6|36.6|36.6|36.57|36.57|0
1630421560000|2021-08-31 14:52:40|36.53|36.53|36.48|36.48|36.53|36.53|36.48|36.48|0
1630421570000|2021-08-31 14:52:50|36.47|36.47|36.5|36.5|36.5|36.5|36.47|36.47|0
1630421580000|2021-08-31 14:53:00|36.47|36.47|36.46|36.46|36.47|36.47|36.46|36.46|0
1630421590000|2021-08-31 14:53:10|36.47|36.47|36.49|36.49|36.49|36.49|36.47|36.47|0
1630421600000|2021-08-31 14:53:20|36.48|36.48|36.48|36.48|36.48|36.48|36.48|36.48|0
1630421610000|2021-08-31 14:53:30|36.5|36.5|36.43|36.43|36.5|36.5|36.43|36.43|0
1630421620000|2021-08-31 14:53:40|36.39|36.39|36.39|36.39|36.39|36.39|36.39|36.39|0
1630421630000|2021-08-31 14:53:50|36.43|36.43|36.39|36.39|36.43|36.43|36.39|36.39|0
1630421640000|2021-08-31 14:54:00|36.34|36.34|36.36|36.36|36.36|36.36|36.34|36.34|0
1630421660000|2021-08-31 14:54:20|36.31|36.31|36.25|36.25|36.31|36.31|36.25|36.25|0
1630421670000|2021-08-31 14:54:30|36.26|36.26|36.29|36.29|36.29|36.29|36.26|36.26|0
1630421680000|2021-08-31 14:54:40|36.35|36.35|36.36|36.36|36.36|36.36|36.35|36.35|0
1630421690000|2021-08-31 14:54:50|36.42|36.42|36.38|36.38|36.42|36.42|36.38|36.38|0
1630421700000|2021-08-31 14:55:00|36.34|36.34|36.42|36.42|36.42|36.42|36.34|36.34|0
1630421710000|2021-08-31 14:55:10|36.4|36.4|36.45|36.45|36.45|36.45|36.4|36.4|0
1630421720000|2021-08-31 14:55:20|36.44|36.44|36.43|36.43|36.44|36.44|36.43|36.43|0
1630421730000|2021-08-31 14:55:30|36.44|36.44|36.44|36.44|36.44|36.44|36.44|36.44|0
1630421740000|2021-08-31 14:55:40|36.45|36.45|36.48|36.48|36.48|36.48|36.45|36.45|0
1630421750000|2021-08-31 14:55:50|36.46|36.46|36.46|36.46|36.46|36.46|36.46|36.46|0
1630421760000|2021-08-31 14:56:00|36.45|36.45|36.5|36.5|36.5|36.5|36.45|36.45|0
1630421770000|2021-08-31 14:56:10|36.54|36.54|36.54|36.54|36.54|36.54|36.54|36.54|0
1630421780000|2021-08-31 14:56:20|36.6|36.6|36.6|36.6|36.6|36.6|36.6|36.6|0
1630421790000|2021-08-31 14:56:30|36.54|36.54|36.49|36.49|36.54|36.54|36.49|36.49|0
1630421800000|2021-08-31 14:56:40|36.53|36.53|36.54|36.54|36.54|36.54|36.53|36.53|0
1630421810000|2021-08-31 14:56:50|36.5|36.5|36.5|36.5|36.5|36.5|36.5|36.5|0
1630421820000|2021-08-31 14:57:00|36.59|36.59|36.56|36.56|36.59|36.59|36.56|36.56|0
1630421830000|2021-08-31 14:57:10|36.55|36.55|36.58|36.58|36.58|36.58|36.55|36.55|0
1630421840000|2021-08-31 14:57:20|36.6|36.6|36.58|36.58|36.6|36.6|36.58|36.58|0
1630421850000|2021-08-31 14:57:30|36.57|36.57|36.57|36.57|36.57|36.57|36.57|36.57|0
1630421860000|2021-08-31 14:57:40|36.59|36.59|36.56|36.56|36.59|36.59|36.56|36.56|0
1630421870000|2021-08-31 14:57:50|36.51|36.51|36.5|36.5|36.51|36.51|36.5|36.5|0
1630421880000|2021-08-31 14:58:00|36.52|36.52|36.45|36.45|36.52|36.52|36.45|36.45|0
1630421890000|2021-08-31 14:58:10|36.49|36.49|36.48|36.48|36.49|36.49|36.48|36.48|0
1630421900000|2021-08-31 14:58:20|36.46|36.46|36.46|36.46|36.46|36.46|36.46|36.46|0
1630421910000|2021-08-31 14:58:30|36.45|36.45|36.5|36.5|36.5|36.5|36.45|36.45|0
1630421930000|2021-08-31 14:58:50|36.48|36.48|36.48|36.48|36.48|36.48|36.48|36.48|0
1630421940000|2021-08-31 14:59:00|36.47|36.47|36.46|36.46|36.47|36.47|36.46|36.46|0
1630421950000|2021-08-31 14:59:10|36.45|36.45|36.46|36.46|36.46|36.46|36.45|36.45|0
1630421960000|2021-08-31 14:59:20|36.36|36.36|36.36|36.36|36.36|36.36|36.36|36.36|0
1630421970000|2021-08-31 14:59:30|36.38|36.38|36.52|36.52|36.52|36.52|36.38|36.38|0
1630421980000|2021-08-31 14:59:40|36.48|36.48|36.51|36.51|36.51|36.51|36.48|36.48|0
1630421990000|2021-08-31 14:59:50|36.54|36.54|36.54|36.54|36.54|36.54|36.54|36.54|0
1630422000000|2021-08-31 15:00:00|36.49|36.49|36.49|36.49|36.49|36.49|36.49|36.49|0
1630422010000|2021-08-31 15:00:10|36.51|36.51|36.46|36.46|36.51|36.51|36.46|36.46|0
1630422020000|2021-08-31 15:00:20|36.47|36.47|36.46|36.46|36.47|36.47|36.46|36.46|0
1630422030000|2021-08-31 15:00:30|36.51|36.51|36.51|36.51|36.51|36.51|36.51|36.51|0
1630422040000|2021-08-31 15:00:40|36.47|36.47|36.5|36.5|36.5|36.5|36.47|36.47|0
1630422050000|2021-08-31 15:00:50|36.51|36.51|36.46|36.46|36.51|36.51|36.46|36.46|0
1630422060000|2021-08-31 15:01:00|36.5|36.5|36.5|36.5|36.5|36.5|36.5|36.5|0
1630422070000|2021-08-31 15:01:10|36.56|36.56|36.55|36.55|36.56|36.56|36.55|36.55|0
1630422080000|2021-08-31 15:01:20|36.5|36.5|36.5|36.5|36.5|36.5|36.5|36.5|0
1630422090000|2021-08-31 15:01:30|36.56|36.56|36.54|36.54|36.56|36.56|36.54|36.54|0
1630422100000|2021-08-31 15:01:40|36.61|36.61|36.64|36.64|36.64|36.64|36.61|36.61|0
1630422110000|2021-08-31 15:01:50|36.65|36.65|36.67|36.67|36.67|36.67|36.65|36.65|0
1630422120000|2021-08-31 15:02:00|36.65|36.65|36.62|36.62|36.65|36.65|36.62|36.62|0
1630422130000|2021-08-31 15:02:10|36.64|36.64|36.58|36.58|36.64|36.64|36.58|36.58|0
1630422140000|2021-08-31 15:02:20|36.59|36.59|36.63|36.63|36.63|36.63|36.59|36.59|0
1630422150000|2021-08-31 15:02:30|36.59|36.59|36.59|36.59|36.59|36.59|36.59|36.59|0
1630422160000|2021-08-31 15:02:40|36.6|36.6|36.59|36.59|36.6|36.6|36.59|36.59|0
1630422170000|2021-08-31 15:02:50|36.56|36.56|36.59|36.59|36.59|36.59|36.56|36.56|0
1630422180000|2021-08-31 15:03:00|36.63|36.63|36.6|36.6|36.63|36.63|36.6|36.6|0
1630422190000|2021-08-31 15:03:10|36.64|36.64|36.65|36.65|36.65|36.65|36.64|36.64|0
1630422200000|2021-08-31 15:03:20|36.64|36.64|36.61|36.61|36.64|36.64|36.61|36.61|0
1630422210000|2021-08-31 15:03:30|36.63|36.63|36.64|36.64|36.64|36.64|36.63|36.63|0
1630422220000|2021-08-31 15:03:40|36.66|36.66|36.64|36.64|36.66|36.66|36.64|36.64|0
1630422230000|2021-08-31 15:03:50|36.65|36.65|36.69|36.69|36.69|36.69|36.65|36.65|0
1630422240000|2021-08-31 15:04:00|36.64|36.64|36.71|36.71|36.71|36.71|36.64|36.64|0
1630422250000|2021-08-31 15:04:10|36.7|36.7|36.66|36.66|36.7|36.7|36.66|36.66|0
1630422260000|2021-08-31 15:04:20|36.73|36.73|36.67|36.67|36.73|36.73|36.67|36.67|0
1630422270000|2021-08-31 15:04:30|36.73|36.73|36.73|36.73|36.73|36.73|36.73|36.73|0
1630422280000|2021-08-31 15:04:40|36.7|36.7|36.71|36.71|36.71|36.71|36.7|36.7|0
1630422290000|2021-08-31 15:04:50|36.69|36.69|36.69|36.69|36.69|36.69|36.69|36.69|0
1630422300000|2021-08-31 15:05:00|36.71|36.71|36.69|36.69|36.71|36.71|36.69|36.69|0
1630422310000|2021-08-31 15:05:10|36.65|36.65|36.72|36.72|36.72|36.72|36.65|36.65|0
1630422320000|2021-08-31 15:05:20|36.7|36.7|36.72|36.72|36.72|36.72|36.7|36.7|0
1630422330000|2021-08-31 15:05:30|36.71|36.71|36.72|36.72|36.72|36.72|36.71|36.71|0
1630422340000|2021-08-31 15:05:40|36.77|36.77|36.85|36.85|36.85|36.85|36.77|36.77|0
1630422350000|2021-08-31 15:05:50|36.89|36.89|36.93|36.93|36.93|36.93|36.89|36.89|0
1630422360000|2021-08-31 15:06:00|36.92|36.92|36.89|36.89|36.92|36.92|36.89|36.89|0
1630422370000|2021-08-31 15:06:10|36.9|36.9|36.91|36.91|36.91|36.91|36.9|36.9|0
1630422380000|2021-08-31 15:06:20|36.88|36.88|36.9|36.9|36.9|36.9|36.88|36.88|0
1630422390000|2021-08-31 15:06:30|36.92|36.92|36.92|36.92|36.92|36.92|36.92|36.92|0
1630422400000|2021-08-31 15:06:40|36.93|36.93|36.92|36.92|36.93|36.93|36.92|36.92|0
1630422410000|2021-08-31 15:06:50|36.9|36.9|36.94|36.94|36.94|36.94|36.9|36.9|0
1630422420000|2021-08-31 15:07:00|37.04|37.04|37.04|37.04|37.04|37.04|37.04|37.04|0
1630422430000|2021-08-31 15:07:10|37.08|37.08|37.1|37.1|37.1|37.1|37.08|37.08|0
1630422440000|2021-08-31 15:07:20|37.06|37.06|37.1|37.1|37.1|37.1|37.06|37.06|0
1630422450000|2021-08-31 15:07:30|37.06|37.06|37.02|37.02|37.06|37.06|37.02|37.02|0
1630422460000|2021-08-31 15:07:40|37.04|37.04|36.97|36.97|37.04|37.04|36.97|36.97|0
1630422470000|2021-08-31 15:07:50|36.96|36.96|36.97|36.97|36.97|36.97|36.96|36.96|0
1630422480000|2021-08-31 15:08:00|36.96|36.96|36.99|36.99|36.99|36.99|36.96|36.96|0
1630422490000|2021-08-31 15:08:10|36.96|36.96|36.96|36.96|36.96|36.96|36.96|36.96|0
1630422500000|2021-08-31 15:08:20|36.99|36.99|37.02|37.02|37.02|37.02|36.99|36.99|0
1630422510000|2021-08-31 15:08:30|36.99|36.99|36.98|36.98|36.99|36.99|36.98|36.98|0
1630422520000|2021-08-31 15:08:40|37|37|37|37|37|37|37|37|0
1630422530000|2021-08-31 15:08:50|36.94|36.94|36.96|36.96|36.96|36.96|36.94|36.94|0
1630422540000|2021-08-31 15:09:00|36.94|36.94|36.92|36.92|36.94|36.94|36.92|36.92|0
1630422550000|2021-08-31 15:09:10|36.96|36.96|36.96|36.96|36.96|36.96|36.96|36.96|0
1630422560000|2021-08-31 15:09:20|36.93|36.93|36.95|36.95|36.95|36.95|36.93|36.93|0
1630422570000|2021-08-31 15:09:30|37|37|37|37|37|37|37|37|0
1630422580000|2021-08-31 15:09:40|36.99|36.99|37|37|37|37|36.99|36.99|0
1630422590000|2021-08-31 15:09:50|36.98|36.98|37|37|37|37|36.98|36.98|0
1630422600000|2021-08-31 15:10:00|37.04|37.04|37.09|37.09|37.09|37.09|37.04|37.04|0
1630422610000|2021-08-31 15:10:10|37|37|37.04|37.04|37.04|37.04|37|37|0
1630422620000|2021-08-31 15:10:20|36.98|36.98|37|37|37|37|36.98|36.98|0
1630422630000|2021-08-31 15:10:30|37.06|37.06|37.02|37.02|37.06|37.06|37.02|37.02|0
1630422640000|2021-08-31 15:10:40|37.01|37.01|37|37|37.01|37.01|37|37|0
1630422650000|2021-08-31 15:10:50|36.98|36.98|36.99|36.99|36.99|36.99|36.98|36.98|0
1630422660000|2021-08-31 15:11:00|36.95|36.95|36.93|36.93|36.95|36.95|36.93|36.93|0
1630422670000|2021-08-31 15:11:10|36.92|36.92|36.78|36.78|36.92|36.92|36.78|36.78|0
1630422680000|2021-08-31 15:11:20|36.79|36.79|36.8|36.8|36.8|36.8|36.79|36.79|0
1630422690000|2021-08-31 15:11:30|36.87|36.87|36.87|36.87|36.87|36.87|36.87|36.87|0
1630422700000|2021-08-31 15:11:40|36.8|36.8|36.81|36.81|36.81|36.81|36.8|36.8|0
1630422710000|2021-08-31 15:11:50|36.83|36.83|36.86|36.86|36.86|36.86|36.83|36.83|0
1630422720000|2021-08-31 15:12:00|36.85|36.85|36.84|36.84|36.85|36.85|36.84|36.84|0
1630422730000|2021-08-31 15:12:10|36.9|36.9|36.89|36.89|36.9|36.9|36.89|36.89|0
1630422740000|2021-08-31 15:12:20|36.86|36.86|36.9|36.9|36.9|36.9|36.86|36.86|0
1630422750000|2021-08-31 15:12:30|36.82|36.82|36.9|36.9|36.9|36.9|36.82|36.82|0
1630422760000|2021-08-31 15:12:40|36.85|36.85|36.81|36.81|36.85|36.85|36.81|36.81|0
1630422770000|2021-08-31 15:12:50|36.85|36.85|36.81|36.81|36.85|36.85|36.81|36.81|0
1630422780000|2021-08-31 15:13:00|36.85|36.85|36.83|36.83|36.85|36.85|36.83|36.83|0
1630422790000|2021-08-31 15:13:10|36.86|36.86|36.85|36.85|36.86|36.86|36.85|36.85|0
1630422800000|2021-08-31 15:13:20|36.87|36.87|36.88|36.88|36.88|36.88|36.87|36.87|0
1630422810000|2021-08-31 15:13:30|36.85|36.85|36.85|36.85|36.85|36.85|36.85|36.85|0
1630422820000|2021-08-31 15:13:40|36.83|36.83|36.81|36.81|36.83|36.83|36.81|36.81|0
1630422830000|2021-08-31 15:13:50|36.86|36.86|36.85|36.85|36.86|36.86|36.85|36.85|0
1630422840000|2021-08-31 15:14:00|36.79|36.79|36.79|36.79|36.79|36.79|36.79|36.79|0
1630422850000|2021-08-31 15:14:10|36.85|36.85|36.81|36.81|36.85|36.85|36.81|36.81|0
1630422860000|2021-08-31 15:14:20|36.78|36.78|36.84|36.84|36.84|36.84|36.78|36.78|0
1630422870000|2021-08-31 15:14:30|36.85|36.85|36.81|36.81|36.85|36.85|36.81|36.81|0
1630422880000|2021-08-31 15:14:40|36.78|36.78|36.7|36.7|36.78|36.78|36.7|36.7|0
1630422900000|2021-08-31 15:15:00|36.73|36.73|36.67|36.67|36.73|36.73|36.67|36.67|0
1630422920000|2021-08-31 15:15:20|36.69|36.69|36.74|36.74|36.74|36.74|36.69|36.69|0
1630422930000|2021-08-31 15:15:30|36.71|36.71|36.71|36.71|36.71|36.71|36.71|36.71|0
1630422940000|2021-08-31 15:15:40|36.69|36.69|36.76|36.76|36.76|36.76|36.69|36.69|0
1630422950000|2021-08-31 15:15:50|36.78|36.78|36.78|36.78|36.78|36.78|36.78|36.78|0
1630422960000|2021-08-31 15:16:00|36.8|36.8|36.77|36.77|36.8|36.8|36.77|36.77|0
1630422970000|2021-08-31 15:16:10|36.8|36.8|36.76|36.76|36.8|36.8|36.76|36.76|0
1630422980000|2021-08-31 15:16:20|36.77|36.77|36.77|36.77|36.77|36.77|36.77|36.77|0
1630422990000|2021-08-31 15:16:30|36.73|36.73|36.75|36.75|36.75|36.75|36.73|36.73|0
1630423000000|2021-08-31 15:16:40|36.73|36.73|36.76|36.76|36.76|36.76|36.73|36.73|0
1630423010000|2021-08-31 15:16:50|36.74|36.74|36.74|36.74|36.74|36.74|36.74|36.74|0
1630423020000|2021-08-31 15:17:00|36.75|36.75|36.74|36.74|36.75|36.75|36.74|36.74|0
1630423030000|2021-08-31 15:17:10|36.75|36.75|36.77|36.77|36.77|36.77|36.75|36.75|0
1630423040000|2021-08-31 15:17:20|36.8|36.8|36.74|36.74|36.8|36.8|36.74|36.74|0
1630423050000|2021-08-31 15:17:30|36.73|36.73|36.76|36.76|36.76|36.76|36.73|36.73|0
1630423060000|2021-08-31 15:17:40|36.73|36.73|36.73|36.73|36.73|36.73|36.73|36.73|0
1630423080000|2021-08-31 15:18:00|36.72|36.72|36.72|36.72|36.72|36.72|36.72|36.72|0
1630423090000|2021-08-31 15:18:10|36.69|36.69|36.69|36.69|36.69|36.69|36.69|36.69|0
1630423100000|2021-08-31 15:18:20|36.74|36.74|36.74|36.74|36.74|36.74|36.74|36.74|0
1630423110000|2021-08-31 15:18:30|36.69|36.69|36.67|36.67|36.69|36.69|36.67|36.67|0
1630423120000|2021-08-31 15:18:40|36.71|36.71|36.68|36.68|36.71|36.71|36.68|36.68|0
1630423130000|2021-08-31 15:18:50|36.67|36.67|36.69|36.69|36.69|36.69|36.67|36.67|0
1630423140000|2021-08-31 15:19:00|36.61|36.61|36.67|36.67|36.67|36.67|36.61|36.61|0
1630423150000|2021-08-31 15:19:10|36.7|36.7|36.66|36.66|36.7|36.7|36.66|36.66|0
1630423160000|2021-08-31 15:19:20|36.64|36.64|36.65|36.65|36.65|36.65|36.64|36.64|0
1630423170000|2021-08-31 15:19:30|36.68|36.68|36.68|36.68|36.68|36.68|36.68|36.68|0
1630423180000|2021-08-31 15:19:40|36.66|36.66|36.67|36.67|36.67|36.67|36.66|36.66|0
1630423190000|2021-08-31 15:19:50|36.65|36.65|36.64|36.64|36.65|36.65|36.64|36.64|0
1630423200000|2021-08-31 15:20:00|36.62|36.62|36.62|36.62|36.62|36.62|36.62|36.62|0
1630423210000|2021-08-31 15:20:10|36.68|36.68|36.61|36.61|36.68|36.68|36.61|36.61|0
1630423230000|2021-08-31 15:20:30|36.65|36.65|36.63|36.63|36.65|36.65|36.63|36.63|0
1630423240000|2021-08-31 15:20:40|36.65|36.65|36.64|36.64|36.65|36.65|36.64|36.64|0
1630423250000|2021-08-31 15:20:50|36.67|36.67|36.67|36.67|36.67|36.67|36.67|36.67|0
1630423260000|2021-08-31 15:21:00|36.63|36.63|36.68|36.68|36.68|36.68|36.63|36.63|0
1630423270000|2021-08-31 15:21:10|36.67|36.67|36.65|36.65|36.67|36.67|36.65|36.65|0
1630423280000|2021-08-31 15:21:20|36.64|36.64|36.66|36.66|36.66|36.66|36.64|36.64|0
1630423290000|2021-08-31 15:21:30|36.68|36.68|36.68|36.68|36.68|36.68|36.68|36.68|0
1630423300000|2021-08-31 15:21:40|36.7|36.7|36.7|36.7|36.7|36.7|36.7|36.7|0
1630423310000|2021-08-31 15:21:50|36.68|36.68|36.68|36.68|36.68|36.68|36.68|36.68|0
1630423320000|2021-08-31 15:22:00|36.67|36.67|36.69|36.69|36.69|36.69|36.67|36.67|0
1630423330000|2021-08-31 15:22:10|36.7|36.7|36.7|36.7|36.7|36.7|36.7|36.7|0
1630423340000|2021-08-31 15:22:20|36.71|36.71|36.68|36.68|36.71|36.71|36.68|36.68|0
1630423350000|2021-08-31 15:22:30|36.71|36.71|36.67|36.67|36.71|36.71|36.67|36.67|0
1630423360000|2021-08-31 15:22:40|36.68|36.68|36.68|36.68|36.68|36.68|36.68|36.68|0
1630423370000|2021-08-31 15:22:50|36.66|36.66|36.69|36.69|36.69|36.69|36.66|36.66|0
1630423380000|2021-08-31 15:23:00|36.68|36.68|36.68|36.68|36.68|36.68|36.68|36.68|0
1630423390000|2021-08-31 15:23:10|36.67|36.67|36.68|36.68|36.68|36.68|36.67|36.67|0
1630423400000|2021-08-31 15:23:20|36.66|36.66|36.66|36.66|36.66|36.66|36.66|36.66|0
1630423410000|2021-08-31 15:23:30|36.67|36.67|36.68|36.68|36.68|36.68|36.67|36.67|0
1630423420000|2021-08-31 15:23:40|36.7|36.7|36.7|36.7|36.7|36.7|36.7|36.7|0
1630423430000|2021-08-31 15:23:50|36.73|36.73|36.74|36.74|36.74|36.74|36.73|36.73|0
1630423440000|2021-08-31 15:24:00|36.76|36.76|36.76|36.76|36.76|36.76|36.76|36.76|0
1630423450000|2021-08-31 15:24:10|36.75|36.75|36.75|36.75|36.75|36.75|36.75|36.75|0
1630423460000|2021-08-31 15:24:20|36.74|36.74|36.73|36.73|36.74|36.74|36.73|36.73|0
1630423480000|2021-08-31 15:24:40|36.7|36.7|36.7|36.7|36.7|36.7|36.7|36.7|0
1630423490000|2021-08-31 15:24:50|36.69|36.69|36.69|36.69|36.69|36.69|36.69|36.69|0
1630423500000|2021-08-31 15:25:00|36.68|36.68|36.68|36.68|36.68|36.68|36.68|36.68|0
1630423510000|2021-08-31 15:25:10|36.66|36.66|36.63|36.63|36.66|36.66|36.63|36.63|0
1630423520000|2021-08-31 15:25:20|36.67|36.67|36.67|36.67|36.67|36.67|36.67|36.67|0
1630423530000|2021-08-31 15:25:30|36.64|36.64|36.64|36.64|36.64|36.64|36.64|36.64|0
1630423550000|2021-08-31 15:25:50|36.62|36.62|36.63|36.63|36.63|36.63|36.62|36.62|0
1630423570000|2021-08-31 15:26:10|36.64|36.64|36.64|36.64|36.64|36.64|36.64|36.64|0
1630423580000|2021-08-31 15:26:20|36.6|36.6|36.59|36.59|36.6|36.6|36.59|36.59|0
1630423590000|2021-08-31 15:26:30|36.54|36.54|36.49|36.49|36.54|36.54|36.49|36.49|0
1630423600000|2021-08-31 15:26:40|36.5|36.5|36.48|36.48|36.5|36.5|36.48|36.48|0
1630423610000|2021-08-31 15:26:50|36.46|36.46|36.46|36.46|36.46|36.46|36.46|36.46|0
1630423620000|2021-08-31 15:27:00|36.5|36.5|36.52|36.52|36.52|36.52|36.5|36.5|0
1630423630000|2021-08-31 15:27:10|36.55|36.55|36.55|36.55|36.55|36.55|36.55|36.55|0
1630423640000|2021-08-31 15:27:20|36.53|36.53|36.52|36.52|36.53|36.53|36.52|36.52|0
1630423650000|2021-08-31 15:27:30|36.54|36.54|36.52|36.52|36.54|36.54|36.52|36.52|0
1630423660000|2021-08-31 15:27:40|36.54|36.54|36.55|36.55|36.55|36.55|36.54|36.54|0
1630423670000|2021-08-31 15:27:50|36.56|36.56|36.58|36.58|36.58|36.58|36.56|36.56|0
1630423680000|2021-08-31 15:28:00|36.59|36.59|36.59|36.59|36.59|36.59|36.59|36.59|0
1630423720000|2021-08-31 15:28:40|36.63|36.63|36.64|36.64|36.64|36.64|36.63|36.63|0
1630423730000|2021-08-31 15:28:50|36.63|36.63|36.63|36.63|36.63|36.63|36.63|36.63|0
1630423740000|2021-08-31 15:29:00|36.66|36.66|36.66|36.66|36.66|36.66|36.66|36.66|0
1630423750000|2021-08-31 15:29:10|36.65|36.65|36.65|36.65|36.65|36.65|36.65|36.65|0
1630423760000|2021-08-31 15:29:20|36.66|36.66|36.64|36.64|36.66|36.66|36.64|36.64|0
1630423770000|2021-08-31 15:29:30|36.62|36.62|36.58|36.58|36.62|36.62|36.58|36.58|0
1630423780000|2021-08-31 15:29:40|36.62|36.62|36.62|36.62|36.62|36.62|36.62|36.62|0
1630423790000|2021-08-31 15:29:50|36.64|36.64|36.61|36.61|36.64|36.64|36.61|36.61|0
1630423800000|2021-08-31 15:30:00|36.59|36.59|36.59|36.59|36.59|36.59|36.59|36.59|0
1630423810000|2021-08-31 15:30:10|36.64|36.64|36.64|36.64|36.64|36.64|36.64|36.64|0
1630423820000|2021-08-31 15:30:20|36.6|36.6|36.62|36.62|36.62|36.62|36.6|36.6|0
1630423830000|2021-08-31 15:30:30|36.58|36.58|36.57|36.57|36.58|36.58|36.57|36.57|0
1630423840000|2021-08-31 15:30:40|36.59|36.59|36.59|36.59|36.59|36.59|36.59|36.59|0
1630423850000|2021-08-31 15:30:50|36.55|36.55|36.55|36.55|36.55|36.55|36.55|36.55|0
1630423860000|2021-08-31 15:31:00|36.52|36.52|36.52|36.52|36.52|36.52|36.52|36.52|0
1630423870000|2021-08-31 15:31:10|36.53|36.53|36.53|36.53|36.53|36.53|36.53|36.53|0
1630423880000|2021-08-31 15:31:20|36.56|36.56|36.56|36.56|36.56|36.56|36.56|36.56|0
1630423890000|2021-08-31 15:31:30|36.52|36.52|36.44|36.44|36.52|36.52|36.44|36.44|0
1630423900000|2021-08-31 15:31:40|36.46|36.46|36.44|36.44|36.46|36.46|36.44|36.44|0
1630423910000|2021-08-31 15:31:50|36.53|36.53|36.52|36.52|36.53|36.53|36.52|36.52|0
1630423920000|2021-08-31 15:32:00|36.51|36.51|36.51|36.51|36.51|36.51|36.51|36.51|0
1630423930000|2021-08-31 15:32:10|36.53|36.53|36.57|36.57|36.57|36.57|36.53|36.53|0
1630423940000|2021-08-31 15:32:20|36.56|36.56|36.56|36.56|36.56|36.56|36.56|36.56|0
1630423950000|2021-08-31 15:32:30|36.57|36.57|36.57|36.57|36.57|36.57|36.57|36.57|0
1630423960000|2021-08-31 15:32:40|36.54|36.54|36.53|36.53|36.54|36.54|36.53|36.53|0
1630423970000|2021-08-31 15:32:50|36.54|36.54|36.56|36.56|36.56|36.56|36.54|36.54|0
1630424000000|2021-08-31 15:33:20|36.52|36.52|36.52|36.52|36.52|36.52|36.52|36.52|0
1630424010000|2021-08-31 15:33:30|36.51|36.51|36.51|36.51|36.51|36.51|36.51|36.51|0
1630424020000|2021-08-31 15:33:40|36.55|36.55|36.55|36.55|36.55|36.55|36.55|36.55|0
1630424050000|2021-08-31 15:34:10|36.53|36.53|36.5|36.5|36.53|36.53|36.5|36.5|0
1630424060000|2021-08-31 15:34:20|36.49|36.49|36.49|36.49|36.49|36.49|36.49|36.49|0
1630424090000|2021-08-31 15:34:50|36.52|36.52|36.52|36.52|36.52|36.52|36.52|36.52|0
1630424100000|2021-08-31 15:35:00|36.49|36.49|36.5|36.5|36.5|36.5|36.49|36.49|0
1630424110000|2021-08-31 15:35:10|36.52|36.52|36.52|36.52|36.52|36.52|36.52|36.52|0
1630424120000|2021-08-31 15:35:20|36.51|36.51|36.51|36.51|36.51|36.51|36.51|36.51|0
1630424130000|2021-08-31 15:35:30|36.49|36.49|36.51|36.51|36.51|36.51|36.49|36.49|0
1630424140000|2021-08-31 15:35:40|36.5|36.5|36.57|36.57|36.57|36.57|36.5|36.5|0
1630424150000|2021-08-31 15:35:50|36.6|36.6|36.6|36.6|36.6|36.6|36.6|36.6|0
1630424160000|2021-08-31 15:36:00|36.61|36.61|36.61|36.61|36.61|36.61|36.61|36.61|0
1630424170000|2021-08-31 15:36:10|36.64|36.64|36.64|36.64|36.64|36.64|36.64|36.64|0
1630424180000|2021-08-31 15:36:20|36.65|36.65|36.65|36.65|36.65|36.65|36.65|36.65|0
1630424190000|2021-08-31 15:36:30|36.67|36.67|36.66|36.66|36.67|36.67|36.66|36.66|0
1630424200000|2021-08-31 15:36:40|36.67|36.67|36.65|36.65|36.67|36.67|36.65|36.65|0
1630424210000|2021-08-31 15:36:50|36.67|36.67|36.67|36.67|36.67|36.67|36.67|36.67|0
1630424220000|2021-08-31 15:37:00|36.61|36.61|36.61|36.61|36.61|36.61|36.61|36.61|0
1630424230000|2021-08-31 15:37:10|36.64|36.64|36.58|36.58|36.64|36.64|36.58|36.58|0
1630424240000|2021-08-31 15:37:20|36.64|36.64|36.64|36.64|36.64|36.64|36.64|36.64|0
1630424250000|2021-08-31 15:37:30|36.59|36.59|36.59|36.59|36.59|36.59|36.59|36.59|0
1630424260000|2021-08-31 15:37:40|36.61|36.61|36.61|36.61|36.61|36.61|36.61|36.61|0
1630424280000|2021-08-31 15:38:00|36.6|36.6|36.59|36.59|36.6|36.6|36.59|36.59|0
1630424290000|2021-08-31 15:38:10|36.64|36.64|36.64|36.64|36.64|36.64|36.64|36.64|0
1630424310000|2021-08-31 15:38:30|36.6|36.6|36.59|36.59|36.6|36.6|36.59|36.59|0
1630424330000|2021-08-31 15:38:50|36.57|36.57|36.56|36.56|36.57|36.57|36.56|36.56|0
1630424340000|2021-08-31 15:39:00|36.54|36.54|36.52|36.52|36.54|36.54|36.52|36.52|0
1630424350000|2021-08-31 15:39:10|36.49|36.49|36.49|36.49|36.49|36.49|36.49|36.49|0
1630424360000|2021-08-31 15:39:20|36.47|36.47|36.47|36.47|36.47|36.47|36.47|36.47|0
1630424370000|2021-08-31 15:39:30|36.44|36.44|36.46|36.46|36.46|36.46|36.44|36.44|0
1630424380000|2021-08-31 15:39:40|36.49|36.49|36.46|36.46|36.49|36.49|36.46|36.46|0
1630424390000|2021-08-31 15:39:50|36.45|36.45|36.45|36.45|36.45|36.45|36.45|36.45|0
1630424400000|2021-08-31 15:40:00|36.46|36.46|36.46|36.46|36.46|36.46|36.46|36.46|0
1630424410000|2021-08-31 15:40:10|36.45|36.45|36.49|36.49|36.49|36.49|36.45|36.45|0
1630424420000|2021-08-31 15:40:20|36.54|36.54|36.49|36.49|36.54|36.54|36.49|36.49|0
1630424430000|2021-08-31 15:40:30|36.52|36.52|36.5|36.5|36.52|36.52|36.5|36.5|0
1630424440000|2021-08-31 15:40:40|36.55|36.55|36.55|36.55|36.55|36.55|36.55|36.55|0
1630424450000|2021-08-31 15:40:50|36.5|36.5|36.53|36.53|36.53|36.53|36.5|36.5|0
1630424480000|2021-08-31 15:41:20|36.58|36.58|36.58|36.58|36.58|36.58|36.58|36.58|0
1630424490000|2021-08-31 15:41:30|36.6|36.6|36.6|36.6|36.6|36.6|36.6|36.6|0
1630424500000|2021-08-31 15:41:40|36.59|36.59|36.59|36.59|36.59|36.59|36.59|36.59|0
1630424510000|2021-08-31 15:41:50|36.6|36.6|36.6|36.6|36.6|36.6|36.6|36.6|0
1630424520000|2021-08-31 15:42:00|36.59|36.59|36.56|36.56|36.59|36.59|36.56|36.56|0
1630424530000|2021-08-31 15:42:10|36.6|36.6|36.6|36.6|36.6|36.6|36.6|36.6|0
1630424550000|2021-08-31 15:42:30|36.56|36.56|36.56|36.56|36.56|36.56|36.56|36.56|0
1630424560000|2021-08-31 15:42:40|36.64|36.64|36.6|36.6|36.64|36.64|36.6|36.6|0
1630424570000|2021-08-31 15:42:50|36.67|36.67|36.68|36.68|36.68|36.68|36.67|36.67|0
1630424580000|2021-08-31 15:43:00|36.7|36.7|36.73|36.73|36.73|36.73|36.7|36.7|0
1630424590000|2021-08-31 15:43:10|36.72|36.72|36.72|36.72|36.72|36.72|36.72|36.72|0
1630424600000|2021-08-31 15:43:20|36.74|36.74|36.75|36.75|36.75|36.75|36.74|36.74|0
1630424610000|2021-08-31 15:43:30|36.76|36.76|36.77|36.77|36.77|36.77|36.76|36.76|0
1630424620000|2021-08-31 15:43:40|36.79|36.79|36.79|36.79|36.79|36.79|36.79|36.79|0
1630424630000|2021-08-31 15:43:50|36.84|36.84|36.84|36.84|36.84|36.84|36.84|36.84|0
1630424640000|2021-08-31 15:44:00|36.83|36.83|36.78|36.78|36.83|36.83|36.78|36.78|0
1630424650000|2021-08-31 15:44:10|36.76|36.76|36.74|36.74|36.76|36.76|36.74|36.74|0
1630424660000|2021-08-31 15:44:20|36.8|36.8|36.7|36.7|36.8|36.8|36.7|36.7|0
1630424670000|2021-08-31 15:44:30|36.73|36.73|36.77|36.77|36.77|36.77|36.73|36.73|0
1630424680000|2021-08-31 15:44:40|36.76|36.76|36.76|36.76|36.76|36.76|36.76|36.76|0
1630424690000|2021-08-31 15:44:50|36.7|36.7|36.72|36.72|36.72|36.72|36.7|36.7|0
1630424700000|2021-08-31 15:45:00|36.74|36.74|36.73|36.73|36.74|36.74|36.73|36.73|0
1630424710000|2021-08-31 15:45:10|36.72|36.72|36.72|36.72|36.72|36.72|36.72|36.72|0
1630424720000|2021-08-31 15:45:20|36.71|36.71|36.69|36.69|36.71|36.71|36.69|36.69|0
1630424730000|2021-08-31 15:45:30|36.65|36.65|36.62|36.62|36.65|36.65|36.62|36.62|0
1630424740000|2021-08-31 15:45:40|36.64|36.64|36.66|36.66|36.66|36.66|36.64|36.64|0
1630424750000|2021-08-31 15:45:50|36.68|36.68|36.65|36.65|36.68|36.68|36.65|36.65|0
1630424760000|2021-08-31 15:46:00|36.63|36.63|36.66|36.66|36.66|36.66|36.63|36.63|0
1630424770000|2021-08-31 15:46:10|36.69|36.69|36.69|36.69|36.69|36.69|36.69|36.69|0
1630424780000|2021-08-31 15:46:20|36.72|36.72|36.66|36.66|36.72|36.72|36.66|36.66|0
1630424790000|2021-08-31 15:46:30|36.67|36.67|36.66|36.66|36.67|36.67|36.66|36.66|0
1630424800000|2021-08-31 15:46:40|36.73|36.73|36.69|36.69|36.73|36.73|36.69|36.69|0
1630424810000|2021-08-31 15:46:50|36.74|36.74|36.74|36.74|36.74|36.74|36.74|36.74|0
1630424820000|2021-08-31 15:47:00|36.69|36.69|36.74|36.74|36.74|36.74|36.69|36.69|0
1630424830000|2021-08-31 15:47:10|36.69|36.69|36.69|36.69|36.69|36.69|36.69|36.69|0
1630424840000|2021-08-31 15:47:20|36.72|36.72|36.67|36.67|36.72|36.72|36.67|36.67|0
1630424850000|2021-08-31 15:47:30|36.63|36.63|36.63|36.63|36.63|36.63|36.63|36.63|0
1630424860000|2021-08-31 15:47:40|36.69|36.69|36.64|36.64|36.69|36.69|36.64|36.64|0
1630424870000|2021-08-31 15:47:50|36.62|36.62|36.61|36.61|36.62|36.62|36.61|36.61|0
1630424920000|2021-08-31 15:48:40|36.64|36.64|36.62|36.62|36.64|36.64|36.62|36.62|0
1630424930000|2021-08-31 15:48:50|36.6|36.6|36.64|36.64|36.64|36.64|36.6|36.6|0
1630424950000|2021-08-31 15:49:10|36.62|36.62|36.62|36.62|36.62|36.62|36.62|36.62|0
1630424960000|2021-08-31 15:49:20|36.63|36.63|36.63|36.63|36.63|36.63|36.63|36.63|0
1630424970000|2021-08-31 15:49:30|36.64|36.64|36.73|36.73|36.73|36.73|36.64|36.64|0
1630424980000|2021-08-31 15:49:40|36.7|36.7|36.7|36.7|36.7|36.7|36.7|36.7|0
1630424990000|2021-08-31 15:49:50|36.75|36.75|36.75|36.75|36.75|36.75|36.75|36.75|0
1630425000000|2021-08-31 15:50:00|36.74|36.74|36.72|36.72|36.74|36.74|36.72|36.72|0
1630425010000|2021-08-31 15:50:10|36.74|36.74|36.72|36.72|36.74|36.74|36.72|36.72|0
1630425020000|2021-08-31 15:50:20|36.76|36.76|36.76|36.76|36.76|36.76|36.76|36.76|0
1630425030000|2021-08-31 15:50:30|36.75|36.75|36.71|36.71|36.75|36.75|36.71|36.71|0
1630425040000|2021-08-31 15:50:40|36.63|36.63|36.67|36.67|36.67|36.67|36.63|36.63|0
1630425050000|2021-08-31 15:50:50|36.64|36.64|36.64|36.64|36.64|36.64|36.64|36.64|0
1630425060000|2021-08-31 15:51:00|36.6|36.6|36.6|36.6|36.6|36.6|36.6|36.6|0
1630425090000|2021-08-31 15:51:30|36.61|36.61|36.61|36.61|36.61|36.61|36.61|36.61|0
1630425100000|2021-08-31 15:51:40|36.62|36.62|36.62|36.62|36.62|36.62|36.62|36.62|0
1630425110000|2021-08-31 15:51:50|36.61|36.61|36.68|36.68|36.68|36.68|36.61|36.61|0
1630425130000|2021-08-31 15:52:10|36.66|36.66|36.66|36.66|36.66|36.66|36.66|36.66|0
1630425140000|2021-08-31 15:52:20|36.61|36.61|36.61|36.61|36.61|36.61|36.61|36.61|0
1630425150000|2021-08-31 15:52:30|36.7|36.7|36.7|36.7|36.7|36.7|36.7|36.7|0
1630425160000|2021-08-31 15:52:40|36.62|36.62|36.62|36.62|36.62|36.62|36.62|36.62|0
1630425170000|2021-08-31 15:52:50|36.68|36.68|36.65|36.65|36.68|36.68|36.65|36.65|0
1630425180000|2021-08-31 15:53:00|36.68|36.68|36.7|36.7|36.7|36.7|36.68|36.68|0
1630425190000|2021-08-31 15:53:10|36.74|36.74|36.74|36.74|36.74|36.74|36.74|36.74|0
1630425200000|2021-08-31 15:53:20|36.8|36.8|36.81|36.81|36.81|36.81|36.8|36.8|0
1630425210000|2021-08-31 15:53:30|36.79|36.79|36.79|36.79|36.79|36.79|36.79|36.79|0
1630425220000|2021-08-31 15:53:40|36.84|36.84|36.79|36.79|36.84|36.84|36.79|36.79|0
1630425230000|2021-08-31 15:53:50|36.83|36.83|36.83|36.83|36.83|36.83|36.83|36.83|0
1630425240000|2021-08-31 15:54:00|36.79|36.79|36.82|36.82|36.82|36.82|36.79|36.79|0
1630425250000|2021-08-31 15:54:10|36.85|36.85|36.85|36.85|36.85|36.85|36.85|36.85|0
1630425260000|2021-08-31 15:54:20|36.84|36.84|36.84|36.84|36.84|36.84|36.84|36.84|0
1630425270000|2021-08-31 15:54:30|36.83|36.83|36.82|36.82|36.83|36.83|36.82|36.82|0
1630425280000|2021-08-31 15:54:40|36.81|36.81|36.81|36.81|36.81|36.81|36.81|36.81|0
1630425290000|2021-08-31 15:54:50|36.82|36.82|36.8|36.8|36.82|36.82|36.8|36.8|0
1630425300000|2021-08-31 15:55:00|36.79|36.79|36.71|36.71|36.79|36.79|36.71|36.71|0
1630425320000|2021-08-31 15:55:20|36.75|36.75|36.75|36.75|36.75|36.75|36.75|36.75|0
1630425330000|2021-08-31 15:55:30|36.71|36.71|36.76|36.76|36.76|36.76|36.71|36.71|0
1630425340000|2021-08-31 15:55:40|36.77|36.77|36.77|36.77|36.77|36.77|36.77|36.77|0
1630425360000|2021-08-31 15:56:00|36.74|36.74|36.74|36.74|36.74|36.74|36.74|36.74|0
1630425370000|2021-08-31 15:56:10|36.77|36.77|36.77|36.77|36.77|36.77|36.77|36.77|0
1630425380000|2021-08-31 15:56:20|36.75|36.75|36.77|36.77|36.77|36.77|36.75|36.75|0
1630425390000|2021-08-31 15:56:30|36.81|36.81|36.81|36.81|36.81|36.81|36.81|36.81|0
1630425400000|2021-08-31 15:56:40|36.83|36.83|36.81|36.81|36.83|36.83|36.81|36.81|0
1630425410000|2021-08-31 15:56:50|36.8|36.8|36.79|36.79|36.8|36.8|36.79|36.79|0
1630425420000|2021-08-31 15:57:00|36.84|36.84|36.83|36.83|36.84|36.84|36.83|36.83|0
1630425430000|2021-08-31 15:57:10|36.79|36.79|36.79|36.79|36.79|36.79|36.79|36.79|0
1630425440000|2021-08-31 15:57:20|36.83|36.83|36.79|36.79|36.83|36.83|36.79|36.79|0
1630425450000|2021-08-31 15:57:30|36.77|36.77|36.79|36.79|36.79|36.79|36.77|36.77|0
1630425460000|2021-08-31 15:57:40|36.78|36.78|36.81|36.81|36.81|36.81|36.78|36.78|0
1630425470000|2021-08-31 15:57:50|36.79|36.79|36.79|36.79|36.79|36.79|36.79|36.79|0
1630425480000|2021-08-31 15:58:00|36.77|36.77|36.77|36.77|36.77|36.77|36.77|36.77|0
1630425490000|2021-08-31 15:58:10|36.74|36.74|36.74|36.74|36.74|36.74|36.74|36.74|0
1630425500000|2021-08-31 15:58:20|36.75|36.75|36.74|36.74|36.75|36.75|36.74|36.74|0
1630425520000|2021-08-31 15:58:40|36.76|36.76|36.76|36.76|36.76|36.76|36.76|36.76|0
1630425540000|2021-08-31 15:59:00|36.71|36.71|36.71|36.71|36.71|36.71|36.71|36.71|0
1630425550000|2021-08-31 15:59:10|36.77|36.77|36.77|36.77|36.77|36.77|36.77|36.77|0
1630425580000|2021-08-31 15:59:40|36.81|36.81|36.81|36.81|36.81|36.81|36.81|36.81|0
1630425590000|2021-08-31 15:59:50|36.79|36.79|36.78|36.78|36.79|36.79|36.78|36.78|0
1630425620000|2021-08-31 16:00:20|36.72|36.72|36.72|36.72|36.72|36.72|36.72|36.72|0
1630425640000|2021-08-31 16:00:40|36.69|36.69|36.63|36.63|36.69|36.69|36.63|36.63|0
1630425660000|2021-08-31 16:01:00|36.69|36.69|36.69|36.69|36.69|36.69|36.69|36.69|0
1630425670000|2021-08-31 16:01:10|36.66|36.66|36.69|36.69|36.69|36.69|36.66|36.66|0
1630425680000|2021-08-31 16:01:20|36.64|36.64|36.64|36.64|36.64|36.64|36.64|36.64|0
1630425690000|2021-08-31 16:01:30|36.72|36.72|36.66|36.66|36.72|36.72|36.66|36.66|0
1630425700000|2021-08-31 16:01:40|36.7|36.7|36.69|36.69|36.7|36.7|36.69|36.69|0
1630425710000|2021-08-31 16:01:50|36.7|36.7|36.7|36.7|36.7|36.7|36.7|36.7|0
1630425720000|2021-08-31 16:02:00|36.69|36.69|36.69|36.69|36.69|36.69|36.69|36.69|0
1630425730000|2021-08-31 16:02:10|36.64|36.64|36.64|36.64|36.64|36.64|36.64|36.64|0
1630425750000|2021-08-31 16:02:30|36.65|36.65|36.69|36.69|36.69|36.69|36.65|36.65|0
1630425770000|2021-08-31 16:02:50|36.68|36.68|36.68|36.68|36.68|36.68|36.68|36.68|0
1630425780000|2021-08-31 16:03:00|36.69|36.69|36.69|36.69|36.69|36.69|36.69|36.69|0
1630425790000|2021-08-31 16:03:10|36.67|36.67|36.67|36.67|36.67|36.67|36.67|36.67|0
1630425800000|2021-08-31 16:03:20|36.64|36.64|36.64|36.64|36.64|36.64|36.64|36.64|0
1630425810000|2021-08-31 16:03:30|36.62|36.62|36.62|36.62|36.62|36.62|36.62|36.62|0
1630425820000|2021-08-31 16:03:40|36.6|36.6|36.61|36.61|36.61|36.61|36.6|36.6|0
1630425830000|2021-08-31 16:03:50|36.56|36.56|36.54|36.54|36.56|36.56|36.54|36.54|0
1630425840000|2021-08-31 16:04:00|36.59|36.59|36.56|36.56|36.59|36.59|36.56|36.56|0
1630425860000|2021-08-31 16:04:20|36.57|36.57|36.57|36.57|36.57|36.57|36.57|36.57|0
1630425870000|2021-08-31 16:04:30|36.54|36.54|36.57|36.57|36.57|36.57|36.54|36.54|0
1630425880000|2021-08-31 16:04:40|36.54|36.54|36.56|36.56|36.56|36.56|36.54|36.54|0
1630425890000|2021-08-31 16:04:50|36.55|36.55|36.53|36.53|36.55|36.55|36.53|36.53|0
1630425910000|2021-08-31 16:05:10|36.54|36.54|36.59|36.59|36.59|36.59|36.54|36.54|0
1630425920000|2021-08-31 16:05:20|36.6|36.6|36.61|36.61|36.61|36.61|36.6|36.6|0
1630425930000|2021-08-31 16:05:30|36.58|36.58|36.57|36.57|36.58|36.58|36.57|36.57|0
1630425940000|2021-08-31 16:05:40|36.58|36.58|36.6|36.6|36.6|36.6|36.58|36.58|0
1630425950000|2021-08-31 16:05:50|36.62|36.62|36.62|36.62|36.62|36.62|36.62|36.62|0
1630425970000|2021-08-31 16:06:10|36.63|36.63|36.59|36.59|36.63|36.63|36.59|36.59|0
1630425990000|2021-08-31 16:06:30|36.62|36.62|36.59|36.59|36.62|36.62|36.59|36.59|0
1630426000000|2021-08-31 16:06:40|36.63|36.63|36.63|36.63|36.63|36.63|36.63|36.63|0
1630426010000|2021-08-31 16:06:50|36.6|36.6|36.6|36.6|36.6|36.6|36.6|36.6|0
1630426030000|2021-08-31 16:07:10|36.62|36.62|36.59|36.59|36.62|36.62|36.59|36.59|0
1630426040000|2021-08-31 16:07:20|36.6|36.6|36.62|36.62|36.62|36.62|36.6|36.6|0
1630426060000|2021-08-31 16:07:40|36.63|36.63|36.66|36.66|36.66|36.66|36.63|36.63|0
1630426070000|2021-08-31 16:07:50|36.64|36.64|36.64|36.64|36.64|36.64|36.64|36.64|0
1630426090000|2021-08-31 16:08:10|36.63|36.63|36.67|36.67|36.67|36.67|36.63|36.63|0
1630426100000|2021-08-31 16:08:20|36.62|36.62|36.62|36.62|36.62|36.62|36.62|36.62|0
1630426110000|2021-08-31 16:08:30|36.64|36.64|36.69|36.69|36.69|36.69|36.64|36.64|0
1630426120000|2021-08-31 16:08:40|36.67|36.67|36.67|36.67|36.67|36.67|36.67|36.67|0
1630426130000|2021-08-31 16:08:50|36.7|36.7|36.7|36.7|36.7|36.7|36.7|36.7|0
1630426140000|2021-08-31 16:09:00|36.71|36.71|36.69|36.69|36.71|36.71|36.69|36.69|0
1630426150000|2021-08-31 16:09:10|36.72|36.72|36.72|36.72|36.72|36.72|36.72|36.72|0
1630426160000|2021-08-31 16:09:20|36.74|36.74|36.74|36.74|36.74|36.74|36.74|36.74|0
1630426170000|2021-08-31 16:09:30|36.76|36.76|36.74|36.74|36.76|36.76|36.74|36.74|0
1630426180000|2021-08-31 16:09:40|36.72|36.72|36.72|36.72|36.72|36.72|36.72|36.72|0
1630426190000|2021-08-31 16:09:50|36.74|36.74|36.74|36.74|36.74|36.74|36.74|36.74|0
1630426210000|2021-08-31 16:10:10|36.73|36.73|36.73|36.73|36.73|36.73|36.73|36.73|0
1630426220000|2021-08-31 16:10:20|36.72|36.72|36.69|36.69|36.72|36.72|36.69|36.69|0
1630426230000|2021-08-31 16:10:30|36.62|36.62|36.62|36.62|36.62|36.62|36.62|36.62|0
1630426240000|2021-08-31 16:10:40|36.63|36.63|36.66|36.66|36.66|36.66|36.63|36.63|0
1630426250000|2021-08-31 16:10:50|36.61|36.61|36.61|36.61|36.61|36.61|36.61|36.61|0
1630426260000|2021-08-31 16:11:00|36.62|36.62|36.62|36.62|36.62|36.62|36.62|36.62|0
1630426290000|2021-08-31 16:11:30|36.64|36.64|36.64|36.64|36.64|36.64|36.64|36.64|0
1630426320000|2021-08-31 16:12:00|36.62|36.62|36.61|36.61|36.62|36.62|36.61|36.61|0
1630426330000|2021-08-31 16:12:10|36.59|36.59|36.59|36.59|36.59|36.59|36.59|36.59|0
1630426340000|2021-08-31 16:12:20|36.64|36.64|36.63|36.63|36.64|36.64|36.63|36.63|0
1630426350000|2021-08-31 16:12:30|36.61|36.61|36.64|36.64|36.64|36.64|36.61|36.61|0
1630426360000|2021-08-31 16:12:40|36.69|36.69|36.67|36.67|36.69|36.69|36.67|36.67|0
1630426380000|2021-08-31 16:13:00|36.68|36.68|36.66|36.66|36.68|36.68|36.66|36.66|0
1630426390000|2021-08-31 16:13:10|36.7|36.7|36.7|36.7|36.7|36.7|36.7|36.7|0
1630426400000|2021-08-31 16:13:20|36.68|36.68|36.68|36.68|36.68|36.68|36.68|36.68|0
1630426420000|2021-08-31 16:13:40|36.73|36.73|36.65|36.65|36.73|36.73|36.65|36.65|0
1630426430000|2021-08-31 16:13:50|36.73|36.73|36.72|36.72|36.73|36.73|36.72|36.72|0
1630426440000|2021-08-31 16:14:00|36.68|36.68|36.67|36.67|36.68|36.68|36.67|36.67|0
1630426450000|2021-08-31 16:14:10|36.71|36.71|36.71|36.71|36.71|36.71|36.71|36.71|0
1630426460000|2021-08-31 16:14:20|36.7|36.7|36.67|36.67|36.7|36.7|36.67|36.67|0
1630426480000|2021-08-31 16:14:40|36.72|36.72|36.72|36.72|36.72|36.72|36.72|36.72|0
1630426490000|2021-08-31 16:14:50|36.69|36.69|36.69|36.69|36.69|36.69|36.69|36.69|0
1630426500000|2021-08-31 16:15:00|36.67|36.67|36.69|36.69|36.69|36.69|36.67|36.67|0
1630426520000|2021-08-31 16:15:20|36.72|36.72|36.72|36.72|36.72|36.72|36.72|36.72|0
1630426530000|2021-08-31 16:15:30|36.69|36.69|36.69|36.69|36.69|36.69|36.69|36.69|0
1630426540000|2021-08-31 16:15:40|36.71|36.71|36.71|36.71|36.71|36.71|36.71|36.71|0
1630426550000|2021-08-31 16:15:50|36.67|36.67|36.67|36.67|36.67|36.67|36.67|36.67|0
1630426560000|2021-08-31 16:16:00|36.72|36.72|36.67|36.67|36.72|36.72|36.67|36.67|0
1630426570000|2021-08-31 16:16:10|36.7|36.7|36.7|36.7|36.7|36.7|36.7|36.7|0
1630426580000|2021-08-31 16:16:20|36.68|36.68|36.68|36.68|36.68|36.68|36.68|36.68|0
1630426590000|2021-08-31 16:16:30|36.67|36.67|36.69|36.69|36.69|36.69|36.67|36.67|0
1630426600000|2021-08-31 16:16:40|36.67|36.67|36.67|36.67|36.67|36.67|36.67|36.67|0
1630426630000|2021-08-31 16:17:10|36.66|36.66|36.66|36.66|36.66|36.66|36.66|36.66|0
1630426640000|2021-08-31 16:17:20|36.61|36.61|36.61|36.61|36.61|36.61|36.61|36.61|0
1630426650000|2021-08-31 16:17:30|36.58|36.58|36.58|36.58|36.58|36.58|36.58|36.58|0
1630426690000|2021-08-31 16:18:10|36.64|36.64|36.64|36.64|36.64|36.64|36.64|36.64|0
1630426700000|2021-08-31 16:18:20|36.58|36.58|36.58|36.58|36.58|36.58|36.58|36.58|0
1630426720000|2021-08-31 16:18:40|36.62|36.62|36.62|36.62|36.62|36.62|36.62|36.62|0
1630426730000|2021-08-31 16:18:50|36.65|36.65|36.65|36.65|36.65|36.65|36.65|36.65|0
1630426750000|2021-08-31 16:19:10|36.64|36.64|36.62|36.62|36.64|36.64|36.62|36.62|0
1630426760000|2021-08-31 16:19:20|36.65|36.65|36.65|36.65|36.65|36.65|36.65|36.65|0
1630426780000|2021-08-31 16:19:40|36.68|36.68|36.64|36.64|36.68|36.68|36.64|36.64|0
1630426790000|2021-08-31 16:19:50|36.65|36.65|36.65|36.65|36.65|36.65|36.65|36.65|0
1630426810000|2021-08-31 16:20:10|36.68|36.68|36.68|36.68|36.68|36.68|36.68|36.68|0
1630426820000|2021-08-31 16:20:20|36.59|36.59|36.59|36.59|36.59|36.59|36.59|36.59|0
1630426850000|2021-08-31 16:20:50|36.64|36.64|36.64|36.64|36.64|36.64|36.64|36.64|0
1630426860000|2021-08-31 16:21:00|36.6|36.6|36.62|36.62|36.62|36.62|36.6|36.6|0
1630426870000|2021-08-31 16:21:10|36.6|36.6|36.6|36.6|36.6|36.6|36.6|36.6|0
1630426880000|2021-08-31 16:21:20|36.59|36.59|36.59|36.59|36.59|36.59|36.59|36.59|0
1630426900000|2021-08-31 16:21:40|36.63|36.63|36.63|36.63|36.63|36.63|36.63|36.63|0
1630426910000|2021-08-31 16:21:50|36.62|36.62|36.64|36.64|36.64|36.64|36.62|36.62|0
1630426920000|2021-08-31 16:22:00|36.62|36.62|36.62|36.62|36.62|36.62|36.62|36.62|0
1630426930000|2021-08-31 16:22:10|36.65|36.65|36.65|36.65|36.65|36.65|36.65|36.65|0
1630426940000|2021-08-31 16:22:20|36.64|36.64|36.64|36.64|36.64|36.64|36.64|36.64|0
1630426950000|2021-08-31 16:22:30|36.63|36.63|36.66|36.66|36.66|36.66|36.63|36.63|0
1630426960000|2021-08-31 16:22:40|36.64|36.64|36.64|36.64|36.64|36.64|36.64|36.64|0
1630426970000|2021-08-31 16:22:50|36.59|36.59|36.61|36.61|36.61|36.61|36.59|36.59|0
1630426980000|2021-08-31 16:23:00|36.6|36.6|36.6|36.6|36.6|36.6|36.6|36.6|0
1630426990000|2021-08-31 16:23:10|36.62|36.62|36.59|36.59|36.62|36.62|36.59|36.59|0
1630427010000|2021-08-31 16:23:30|36.6|36.6|36.64|36.64|36.64|36.64|36.6|36.6|0
1630427020000|2021-08-31 16:23:40|36.59|36.59|36.59|36.59|36.59|36.59|36.59|36.59|0
1630427090000|2021-08-31 16:24:50|36.62|36.62|36.62|36.62|36.62|36.62|36.62|36.62|0
1630427100000|2021-08-31 16:25:00|36.61|36.61|36.61|36.61|36.61|36.61|36.61|36.61|0
1630427110000|2021-08-31 16:25:10|36.6|36.6|36.6|36.6|36.6|36.6|36.6|36.6|0
1630427120000|2021-08-31 16:25:20|36.61|36.61|36.61|36.61|36.61|36.61|36.61|36.61|0
1630427130000|2021-08-31 16:25:30|36.64|36.64|36.62|36.62|36.64|36.64|36.62|36.62|0
1630427160000|2021-08-31 16:26:00|36.64|36.64|36.62|36.62|36.64|36.64|36.62|36.62|0
1630427180000|2021-08-31 16:26:20|36.64|36.64|36.62|36.62|36.64|36.64|36.62|36.62|0
1630427190000|2021-08-31 16:26:30|36.64|36.64|36.64|36.64|36.64|36.64|36.64|36.64|0
1630427200000|2021-08-31 16:26:40|36.63|36.63|36.63|36.63|36.63|36.63|36.63|36.63|0
1630427210000|2021-08-31 16:26:50|36.64|36.64|36.64|36.64|36.64|36.64|36.64|36.64|0
1630427220000|2021-08-31 16:27:00|36.62|36.62|36.62|36.62|36.62|36.62|36.62|36.62|0
1630427240000|2021-08-31 16:27:20|36.6|36.6|36.6|36.6|36.6|36.6|36.6|36.6|0
1630427250000|2021-08-31 16:27:30|36.62|36.62|36.6|36.6|36.62|36.62|36.6|36.6|0
1630427260000|2021-08-31 16:27:40|36.63|36.63|36.6|36.6|36.63|36.63|36.6|36.6|0
1630427270000|2021-08-31 16:27:50|36.56|36.56|36.64|36.64|36.64|36.64|36.56|36.56|0
1630427280000|2021-08-31 16:28:00|36.65|36.65|36.74|36.74|36.74|36.74|36.65|36.65|0
1630427290000|2021-08-31 16:28:10|36.75|36.75|36.81|36.81|36.81|36.81|36.75|36.75|0
1630427300000|2021-08-31 16:28:20|36.78|36.78|36.79|36.79|36.79|36.79|36.78|36.78|0
1630427310000|2021-08-31 16:28:30|36.75|36.75|36.75|36.75|36.75|36.75|36.75|36.75|0
1630427320000|2021-08-31 16:28:40|36.78|36.78|36.79|36.79|36.79|36.79|36.78|36.78|0
1630427360000|2021-08-31 16:29:20|36.78|36.78|36.78|36.78|36.78|36.78|36.78|36.78|0
1630427380000|2021-08-31 16:29:40|36.79|36.79|36.79|36.79|36.79|36.79|36.79|36.79|0
1630427400000|2021-08-31 16:30:00|36.81|36.81|36.82|36.82|36.82|36.82|36.81|36.81|0
1630427410000|2021-08-31 16:30:10|36.79|36.79|36.8|36.8|36.8|36.8|36.79|36.79|0
1630427420000|2021-08-31 16:30:20|36.79|36.79|36.8|36.8|36.8|36.8|36.79|36.79|0
1630427430000|2021-08-31 16:30:30|36.82|36.82|36.83|36.83|36.83|36.83|36.82|36.82|0
1630427440000|2021-08-31 16:30:40|36.85|36.85|36.85|36.85|36.85|36.85|36.85|36.85|0
1630427450000|2021-08-31 16:30:50|36.87|36.87|36.87|36.87|36.87|36.87|36.87|36.87|0
1630427460000|2021-08-31 16:31:00|36.86|36.86|36.87|36.87|36.87|36.87|36.86|36.86|0
1630427500000|2021-08-31 16:31:40|36.9|36.9|36.9|36.9|36.9|36.9|36.9|36.9|0
1630427510000|2021-08-31 16:31:50|36.89|36.89|36.86|36.86|36.89|36.89|36.86|36.86|0
1630427520000|2021-08-31 16:32:00|36.89|36.89|36.89|36.89|36.89|36.89|36.89|36.89|0
1630427530000|2021-08-31 16:32:10|36.86|36.86|36.86|36.86|36.86|36.86|36.86|36.86|0
1630427540000|2021-08-31 16:32:20|36.89|36.89|36.9|36.9|36.9|36.9|36.89|36.89|0
1630427550000|2021-08-31 16:32:30|36.91|36.91|36.91|36.91|36.91|36.91|36.91|36.91|0
1630427560000|2021-08-31 16:32:40|36.9|36.9|36.93|36.93|36.93|36.93|36.9|36.9|0
1630427570000|2021-08-31 16:32:50|36.91|36.91|36.92|36.92|36.92|36.92|36.91|36.91|0
1630427580000|2021-08-31 16:33:00|36.93|36.93|36.93|36.93|36.93|36.93|36.93|36.93|0
1630427590000|2021-08-31 16:33:10|36.94|36.94|36.9|36.9|36.94|36.94|36.9|36.9|0
1630427600000|2021-08-31 16:33:20|36.86|36.86|36.86|36.86|36.86|36.86|36.86|36.86|0
1630427610000|2021-08-31 16:33:30|36.85|36.85|36.9|36.9|36.9|36.9|36.85|36.85|0
1630427620000|2021-08-31 16:33:40|36.87|36.87|36.85|36.85|36.87|36.87|36.85|36.85|0
1630427630000|2021-08-31 16:33:50|36.82|36.82|36.81|36.81|36.82|36.82|36.81|36.81|0
1630427650000|2021-08-31 16:34:10|36.82|36.82|36.85|36.85|36.85|36.85|36.82|36.82|0
1630427660000|2021-08-31 16:34:20|36.82|36.82|36.85|36.85|36.85|36.85|36.82|36.82|0
1630427670000|2021-08-31 16:34:30|36.9|36.9|36.9|36.9|36.9|36.9|36.9|36.9|0
1630427680000|2021-08-31 16:34:40|36.91|36.91|36.9|36.9|36.91|36.91|36.9|36.9|0
1630427700000|2021-08-31 16:35:00|36.92|36.92|36.88|36.88|36.92|36.92|36.88|36.88|0
1630427710000|2021-08-31 16:35:10|36.92|36.92|36.85|36.85|36.92|36.92|36.85|36.85|0
1630427740000|2021-08-31 16:35:40|36.88|36.88|36.88|36.88|36.88|36.88|36.88|36.88|0
1630427750000|2021-08-31 16:35:50|36.91|36.91|36.88|36.88|36.91|36.91|36.88|36.88|0
1630427760000|2021-08-31 16:36:00|36.85|36.85|36.85|36.85|36.85|36.85|36.85|36.85|0
1630427770000|2021-08-31 16:36:10|36.84|36.84|36.86|36.86|36.86|36.86|36.84|36.84|0
1630427790000|2021-08-31 16:36:30|36.84|36.84|36.87|36.87|36.87|36.87|36.84|36.84|0
1630427800000|2021-08-31 16:36:40|36.84|36.84|36.87|36.87|36.87|36.87|36.84|36.84|0
1630427810000|2021-08-31 16:36:50|36.84|36.84|36.84|36.84|36.84|36.84|36.84|36.84|0
1630427840000|2021-08-31 16:37:20|36.85|36.85|36.85|36.85|36.85|36.85|36.85|36.85|0
1630427850000|2021-08-31 16:37:30|36.88|36.88|36.88|36.88|36.88|36.88|36.88|36.88|0
1630427860000|2021-08-31 16:37:40|36.87|36.87|36.85|36.85|36.87|36.87|36.85|36.85|0
1630427870000|2021-08-31 16:37:50|36.84|36.84|36.84|36.84|36.84|36.84|36.84|36.84|0
1630427880000|2021-08-31 16:38:00|36.83|36.83|36.8|36.8|36.83|36.83|36.8|36.8|0
1630427890000|2021-08-31 16:38:10|36.81|36.81|36.85|36.85|36.85|36.85|36.81|36.81|0
1630427900000|2021-08-31 16:38:20|36.83|36.83|36.83|36.83|36.83|36.83|36.83|36.83|0
1630427910000|2021-08-31 16:38:30|36.79|36.79|36.82|36.82|36.82|36.82|36.79|36.79|0
1630427920000|2021-08-31 16:38:40|36.79|36.79|36.79|36.79|36.79|36.79|36.79|36.79|0
1630427930000|2021-08-31 16:38:50|36.8|36.8|36.77|36.77|36.8|36.8|36.77|36.77|0
1630427940000|2021-08-31 16:39:00|36.76|36.76|36.77|36.77|36.77|36.77|36.76|36.76|0
1630427950000|2021-08-31 16:39:10|36.78|36.78|36.78|36.78|36.78|36.78|36.78|36.78|0
1630427960000|2021-08-31 16:39:20|36.82|36.82|36.82|36.82|36.82|36.82|36.82|36.82|0
1630427970000|2021-08-31 16:39:30|36.79|36.79|36.79|36.79|36.79|36.79|36.79|36.79|0
1630427990000|2021-08-31 16:39:50|36.77|36.77|36.8|36.8|36.8|36.8|36.77|36.77|0
1630428020000|2021-08-31 16:40:20|36.77|36.77|36.77|36.77|36.77|36.77|36.77|36.77|0
1630428030000|2021-08-31 16:40:30|36.74|36.74|36.74|36.74|36.74|36.74|36.74|36.74|0
1630428050000|2021-08-31 16:40:50|36.73|36.73|36.73|36.73|36.73|36.73|36.73|36.73|0
1630428060000|2021-08-31 16:41:00|36.74|36.74|36.74|36.74|36.74|36.74|36.74|36.74|0
1630428070000|2021-08-31 16:41:10|36.69|36.69|36.69|36.69|36.69|36.69|36.69|36.69|0
1630428080000|2021-08-31 16:41:20|36.74|36.74|36.74|36.74|36.74|36.74|36.74|36.74|0
1630428090000|2021-08-31 16:41:30|36.72|36.72|36.72|36.72|36.72|36.72|36.72|36.72|0
1630428100000|2021-08-31 16:41:40|36.74|36.74|36.69|36.69|36.74|36.74|36.69|36.69|0
1630428110000|2021-08-31 16:41:50|36.74|36.74|36.74|36.74|36.74|36.74|36.74|36.74|0
1630428130000|2021-08-31 16:42:10|36.69|36.69|36.69|36.69|36.69|36.69|36.69|36.69|0
1630428160000|2021-08-31 16:42:40|36.67|36.67|36.67|36.67|36.67|36.67|36.67|36.67|0
1630428180000|2021-08-31 16:43:00|36.69|36.69|36.69|36.69|36.69|36.69|36.69|36.69|0
1630428190000|2021-08-31 16:43:10|36.71|36.71|36.72|36.72|36.72|36.72|36.71|36.71|0
1630428210000|2021-08-31 16:43:30|36.75|36.75|36.75|36.75|36.75|36.75|36.75|36.75|0
1630428220000|2021-08-31 16:43:40|36.76|36.76|36.76|36.76|36.76|36.76|36.76|36.76|0
1630428230000|2021-08-31 16:43:50|36.77|36.77|36.8|36.8|36.8|36.8|36.77|36.77|0
1630428250000|2021-08-31 16:44:10|36.79|36.79|36.81|36.81|36.81|36.81|36.79|36.79|0
1630428260000|2021-08-31 16:44:20|36.77|36.77|36.77|36.77|36.77|36.77|36.77|36.77|0
1630428270000|2021-08-31 16:44:30|36.81|36.81|36.79|36.79|36.81|36.81|36.79|36.79|0
1630428280000|2021-08-31 16:44:40|36.78|36.78|36.78|36.78|36.78|36.78|36.78|36.78|0
1630428290000|2021-08-31 16:44:50|36.79|36.79|36.79|36.79|36.79|36.79|36.79|36.79|0
1630428300000|2021-08-31 16:45:00|36.77|36.77|36.77|36.77|36.77|36.77|36.77|36.77|0
1630428310000|2021-08-31 16:45:10|36.75|36.75|36.75|36.75|36.75|36.75|36.75|36.75|0
1630428320000|2021-08-31 16:45:20|36.73|36.73|36.73|36.73|36.73|36.73|36.73|36.73|0
1630428340000|2021-08-31 16:45:40|36.77|36.77|36.76|36.76|36.77|36.77|36.76|36.76|0
1630428390000|2021-08-31 16:46:30|36.79|36.79|36.8|36.8|36.8|36.8|36.79|36.79|0
1630428400000|2021-08-31 16:46:40|36.82|36.82|36.77|36.77|36.82|36.82|36.77|36.77|0
1630428410000|2021-08-31 16:46:50|36.79|36.79|36.79|36.79|36.79|36.79|36.79|36.79|0
1630428420000|2021-08-31 16:47:00|36.81|36.81|36.81|36.81|36.81|36.81|36.81|36.81|0
1630428430000|2021-08-31 16:47:10|36.77|36.77|36.77|36.77|36.77|36.77|36.77|36.77|0
1630428440000|2021-08-31 16:47:20|36.8|36.8|36.8|36.8|36.8|36.8|36.8|36.8|0
1630428450000|2021-08-31 16:47:30|36.82|36.82|36.79|36.79|36.82|36.82|36.79|36.79|0
1630428460000|2021-08-31 16:47:40|36.81|36.81|36.81|36.81|36.81|36.81|36.81|36.81|0
1630428470000|2021-08-31 16:47:50|36.82|36.82|36.82|36.82|36.82|36.82|36.82|36.82|0
1630428480000|2021-08-31 16:48:00|36.81|36.81|36.81|36.81|36.81|36.81|36.81|36.81|0
1630428490000|2021-08-31 16:48:10|36.79|36.79|36.81|36.81|36.81|36.81|36.79|36.79|0
1630428500000|2021-08-31 16:48:20|36.82|36.82|36.77|36.77|36.82|36.82|36.77|36.77|0
1630428510000|2021-08-31 16:48:30|36.78|36.78|36.77|36.77|36.78|36.78|36.77|36.77|0
1630428520000|2021-08-31 16:48:40|36.79|36.79|36.79|36.79|36.79|36.79|36.79|36.79|0
1630428530000|2021-08-31 16:48:50|36.76|36.76|36.76|36.76|36.76|36.76|36.76|36.76|0
1630428550000|2021-08-31 16:49:10|36.77|36.77|36.77|36.77|36.77|36.77|36.77|36.77|0
1630428560000|2021-08-31 16:49:20|36.75|36.75|36.79|36.79|36.79|36.79|36.75|36.75|0
1630428570000|2021-08-31 16:49:30|36.78|36.78|36.78|36.78|36.78|36.78|36.78|36.78|0
1630428580000|2021-08-31 16:49:40|36.79|36.79|36.79|36.79|36.79|36.79|36.79|36.79|0
1630428610000|2021-08-31 16:50:10|36.81|36.81|36.81|36.81|36.81|36.81|36.81|36.81|0
1630428620000|2021-08-31 16:50:20|36.8|36.8|36.74|36.74|36.8|36.8|36.74|36.74|0
1630428630000|2021-08-31 16:50:30|36.77|36.77|36.77|36.77|36.77|36.77|36.77|36.77|0
1630428640000|2021-08-31 16:50:40|36.76|36.76|36.76|36.76|36.76|36.76|36.76|36.76|0
1630428650000|2021-08-31 16:50:50|36.77|36.77|36.81|36.81|36.81|36.81|36.77|36.77|0
1630428660000|2021-08-31 16:51:00|36.77|36.77|36.77|36.77|36.77|36.77|36.77|36.77|0
1630428670000|2021-08-31 16:51:10|36.79|36.79|36.79|36.79|36.79|36.79|36.79|36.79|0
1630428680000|2021-08-31 16:51:20|36.76|36.76|36.76|36.76|36.76|36.76|36.76|36.76|0
1630428690000|2021-08-31 16:51:30|36.77|36.77|36.75|36.75|36.77|36.77|36.75|36.75|0
1630428700000|2021-08-31 16:51:40|36.77|36.77|36.77|36.77|36.77|36.77|36.77|36.77|0
1630428710000|2021-08-31 16:51:50|36.78|36.78|36.77|36.77|36.78|36.78|36.77|36.77|0
1630428720000|2021-08-31 16:52:00|36.79|36.79|36.81|36.81|36.81|36.81|36.79|36.79|0
1630428730000|2021-08-31 16:52:10|36.83|36.83|36.9|36.9|36.9|36.9|36.83|36.83|0
1630428740000|2021-08-31 16:52:20|36.87|36.87|36.9|36.9|36.9|36.9|36.87|36.87|0
1630428750000|2021-08-31 16:52:30|36.89|36.89|36.86|36.86|36.89|36.89|36.86|36.86|0
1630428760000|2021-08-31 16:52:40|36.9|36.9|36.89|36.89|36.9|36.9|36.89|36.89|0
1630428770000|2021-08-31 16:52:50|36.9|36.9|36.9|36.9|36.9|36.9|36.9|36.9|0
1630428780000|2021-08-31 16:53:00|36.86|36.86|36.9|36.9|36.9|36.9|36.86|36.86|0
1630428790000|2021-08-31 16:53:10|36.87|36.87|36.87|36.87|36.87|36.87|36.87|36.87|0
1630428800000|2021-08-31 16:53:20|36.86|36.86|36.89|36.89|36.89|36.89|36.86|36.86|0
1630428810000|2021-08-31 16:53:30|36.83|36.83|36.83|36.83|36.83|36.83|36.83|36.83|0
1630428820000|2021-08-31 16:53:40|36.82|36.82|36.82|36.82|36.82|36.82|36.82|36.82|0
1630428830000|2021-08-31 16:53:50|36.78|36.78|36.78|36.78|36.78|36.78|36.78|36.78|0
1630428840000|2021-08-31 16:54:00|36.77|36.77|36.77|36.77|36.77|36.77|36.77|36.77|0
1630428850000|2021-08-31 16:54:10|36.8|36.8|36.8|36.8|36.8|36.8|36.8|36.8|0
1630428860000|2021-08-31 16:54:20|36.81|36.81|36.77|36.77|36.81|36.81|36.77|36.77|0
1630428890000|2021-08-31 16:54:50|36.8|36.8|36.79|36.79|36.8|36.8|36.79|36.79|0
1630428900000|2021-08-31 16:55:00|36.81|36.81|36.81|36.81|36.81|36.81|36.81|36.81|0
1630428920000|2021-08-31 16:55:20|36.84|36.84|36.84|36.84|36.84|36.84|36.84|36.84|0
1630428930000|2021-08-31 16:55:30|36.82|36.82|36.82|36.82|36.82|36.82|36.82|36.82|0
1630428940000|2021-08-31 16:55:40|36.86|36.86|36.86|36.86|36.86|36.86|36.86|36.86|0
1630428950000|2021-08-31 16:55:50|36.84|36.84|36.84|36.84|36.84|36.84|36.84|36.84|0
1630428960000|2021-08-31 16:56:00|36.83|36.83|36.85|36.85|36.85|36.85|36.83|36.83|0
1630428970000|2021-08-31 16:56:10|36.82|36.82|36.82|36.82|36.82|36.82|36.82|36.82|0
1630428980000|2021-08-31 16:56:20|36.83|36.83|36.83|36.83|36.83|36.83|36.83|36.83|0
1630428990000|2021-08-31 16:56:30|36.84|36.84|36.86|36.86|36.86|36.86|36.84|36.84|0
1630429000000|2021-08-31 16:56:40|36.87|36.87|36.87|36.87|36.87|36.87|36.87|36.87|0
1630429010000|2021-08-31 16:56:50|36.9|36.9|36.85|36.85|36.9|36.9|36.85|36.85|0
1630429020000|2021-08-31 16:57:00|36.87|36.87|36.87|36.87|36.87|36.87|36.87|36.87|0
1630429030000|2021-08-31 16:57:10|36.85|36.85|36.85|36.85|36.85|36.85|36.85|36.85|0
1630429050000|2021-08-31 16:57:30|36.88|36.88|36.88|36.88|36.88|36.88|36.88|36.88|0
1630429060000|2021-08-31 16:57:40|36.85|36.85|36.86|36.86|36.86|36.86|36.85|36.85|0
1630429070000|2021-08-31 16:57:50|36.89|36.89|36.88|36.88|36.89|36.89|36.88|36.88|0
1630429080000|2021-08-31 16:58:00|36.87|36.87|36.87|36.87|36.87|36.87|36.87|36.87|0
1630429090000|2021-08-31 16:58:10|36.84|36.84|36.84|36.84|36.84|36.84|36.84|36.84|0
1630429100000|2021-08-31 16:58:20|36.85|36.85|36.85|36.85|36.85|36.85|36.85|36.85|0
1630429110000|2021-08-31 16:58:30|36.84|36.84|36.84|36.84|36.84|36.84|36.84|36.84|0
1630429130000|2021-08-31 16:58:50|36.83|36.83|36.82|36.82|36.83|36.83|36.82|36.82|0
1630429140000|2021-08-31 16:59:00|36.85|36.85|36.85|36.85|36.85|36.85|36.85|36.85|0
1630429150000|2021-08-31 16:59:10|36.84|36.84|36.85|36.85|36.85|36.85|36.84|36.84|0
1630429180000|2021-08-31 16:59:40|36.82|36.82|36.81|36.81|36.82|36.82|36.81|36.81|0
1630429190000|2021-08-31 16:59:50|36.8|36.8|36.85|36.85|36.85|36.85|36.8|36.8|0
1630429210000|2021-08-31 17:00:10|36.79|36.79|36.79|36.79|36.79|36.79|36.79|36.79|0
1630429220000|2021-08-31 17:00:20|36.8|36.8|36.79|36.79|36.8|36.8|36.79|36.79|0
1630429230000|2021-08-31 17:00:30|36.78|36.78|36.78|36.78|36.78|36.78|36.78|36.78|0
1630429250000|2021-08-31 17:00:50|36.85|36.85|36.85|36.85|36.85|36.85|36.85|36.85|0
1630429260000|2021-08-31 17:01:00|36.84|36.84|36.84|36.84|36.84|36.84|36.84|36.84|0
1630429270000|2021-08-31 17:01:10|36.81|36.81|36.79|36.79|36.81|36.81|36.79|36.79|0
1630429310000|2021-08-31 17:01:50|36.83|36.83|36.81|36.81|36.83|36.83|36.81|36.81|0
1630429320000|2021-08-31 17:02:00|36.82|36.82|36.79|36.79|36.82|36.82|36.79|36.79|0
1630429330000|2021-08-31 17:02:10|36.78|36.78|36.79|36.79|36.79|36.79|36.78|36.78|0
1630429340000|2021-08-31 17:02:20|36.77|36.77|36.77|36.77|36.77|36.77|36.77|36.77|0
1630429380000|2021-08-31 17:03:00|36.74|36.74|36.74|36.74|36.74|36.74|36.74|36.74|0
1630429390000|2021-08-31 17:03:10|36.77|36.77|36.74|36.74|36.77|36.77|36.74|36.74|0
1630429400000|2021-08-31 17:03:20|36.72|36.72|36.72|36.72|36.72|36.72|36.72|36.72|0
1630429410000|2021-08-31 17:03:30|36.74|36.74|36.76|36.76|36.76|36.76|36.74|36.74|0
1630429430000|2021-08-31 17:03:50|36.72|36.72|36.72|36.72|36.72|36.72|36.72|36.72|0
1630429470000|2021-08-31 17:04:30|36.74|36.74|36.74|36.74|36.74|36.74|36.74|36.74|0
1630429480000|2021-08-31 17:04:40|36.7|36.7|36.7|36.7|36.7|36.7|36.7|36.7|0
1630429490000|2021-08-31 17:04:50|36.72|36.72|36.69|36.69|36.72|36.72|36.69|36.69|0
1630429500000|2021-08-31 17:05:00|36.72|36.72|36.72|36.72|36.72|36.72|36.72|36.72|0
1630429510000|2021-08-31 17:05:10|36.69|36.69|36.74|36.74|36.74|36.74|36.69|36.69|0
1630429520000|2021-08-31 17:05:20|36.72|36.72|36.72|36.72|36.72|36.72|36.72|36.72|0
1630429530000|2021-08-31 17:05:30|36.69|36.69|36.69|36.69|36.69|36.69|36.69|36.69|0
1630429550000|2021-08-31 17:05:50|36.74|36.74|36.74|36.74|36.74|36.74|36.74|36.74|0
1630429560000|2021-08-31 17:06:00|36.69|36.69|36.7|36.7|36.7|36.7|36.69|36.69|0
1630429570000|2021-08-31 17:06:10|36.69|36.69|36.68|36.68|36.69|36.69|36.68|36.68|0
1630429580000|2021-08-31 17:06:20|36.69|36.69|36.68|36.68|36.69|36.69|36.68|36.68|0
1630429590000|2021-08-31 17:06:30|36.67|36.67|36.69|36.69|36.69|36.69|36.67|36.67|0
1630429600000|2021-08-31 17:06:40|36.66|36.66|36.66|36.66|36.66|36.66|36.66|36.66|0
1630429610000|2021-08-31 17:06:50|36.67|36.67|36.67|36.67|36.67|36.67|36.67|36.67|0
1630429620000|2021-08-31 17:07:00|36.65|36.65|36.68|36.68|36.68|36.68|36.65|36.65|0
1630429630000|2021-08-31 17:07:10|36.67|36.67|36.66|36.66|36.67|36.67|36.66|36.66|0
1630429640000|2021-08-31 17:07:20|36.72|36.72|36.72|36.72|36.72|36.72|36.72|36.72|0
1630429660000|2021-08-31 17:07:40|36.7|36.7|36.7|36.7|36.7|36.7|36.7|36.7|0
1630429670000|2021-08-31 17:07:50|36.69|36.69|36.69|36.69|36.69|36.69|36.69|36.69|0
1630429680000|2021-08-31 17:08:00|36.72|36.72|36.72|36.72|36.72|36.72|36.72|36.72|0
1630429690000|2021-08-31 17:08:10|36.74|36.74|36.7|36.7|36.74|36.74|36.7|36.7|0
1630429700000|2021-08-31 17:08:20|36.73|36.73|36.73|36.73|36.73|36.73|36.73|36.73|0
1630429710000|2021-08-31 17:08:30|36.69|36.69|36.69|36.69|36.69|36.69|36.69|36.69|0
1630429720000|2021-08-31 17:08:40|36.72|36.72|36.73|36.73|36.73|36.73|36.72|36.72|0
1630429730000|2021-08-31 17:08:50|36.7|36.7|36.7|36.7|36.7|36.7|36.7|36.7|0
1630429740000|2021-08-31 17:09:00|36.69|36.69|36.72|36.72|36.72|36.72|36.69|36.69|0
1630429750000|2021-08-31 17:09:10|36.74|36.74|36.74|36.74|36.74|36.74|36.74|36.74|0
1630429760000|2021-08-31 17:09:20|36.73|36.73|36.74|36.74|36.74|36.74|36.73|36.73|0
1630429770000|2021-08-31 17:09:30|36.73|36.73|36.74|36.74|36.74|36.74|36.73|36.73|0
1630429780000|2021-08-31 17:09:40|36.73|36.73|36.73|36.73|36.73|36.73|36.73|36.73|0
1630429790000|2021-08-31 17:09:50|36.74|36.74|36.74|36.74|36.74|36.74|36.74|36.74|0
1630429800000|2021-08-31 17:10:00|36.73|36.73|36.73|36.73|36.73|36.73|36.73|36.73|0
1630429820000|2021-08-31 17:10:20|36.72|36.72|36.72|36.72|36.72|36.72|36.72|36.72|0
1630429850000|2021-08-31 17:10:50|36.69|36.69|36.69|36.69|36.69|36.69|36.69|36.69|0
1630429860000|2021-08-31 17:11:00|36.73|36.73|36.73|36.73|36.73|36.73|36.73|36.73|0
1630429870000|2021-08-31 17:11:10|36.71|36.71|36.69|36.69|36.71|36.71|36.69|36.69|0
1630429890000|2021-08-31 17:11:30|36.7|36.7|36.69|36.69|36.7|36.7|36.69|36.69|0
1630429910000|2021-08-31 17:11:50|36.66|36.66|36.66|36.66|36.66|36.66|36.66|36.66|0
1630429930000|2021-08-31 17:12:10|36.67|36.67|36.67|36.67|36.67|36.67|36.67|36.67|0
1630429940000|2021-08-31 17:12:20|36.65|36.65|36.67|36.67|36.67|36.67|36.65|36.65|0
1630429950000|2021-08-31 17:12:30|36.64|36.64|36.64|36.64|36.64|36.64|36.64|36.64|0
1630429960000|2021-08-31 17:12:40|36.62|36.62|36.62|36.62|36.62|36.62|36.62|36.62|0
1630429980000|2021-08-31 17:13:00|36.67|36.67|36.62|36.62|36.67|36.67|36.62|36.62|0
1630429990000|2021-08-31 17:13:10|36.65|36.65|36.65|36.65|36.65|36.65|36.65|36.65|0
1630430000000|2021-08-31 17:13:20|36.63|36.63|36.63|36.63|36.63|36.63|36.63|36.63|0
1630430010000|2021-08-31 17:13:30|36.62|36.62|36.61|36.61|36.62|36.62|36.61|36.61|0
1630430020000|2021-08-31 17:13:40|36.59|36.59|36.59|36.59|36.59|36.59|36.59|36.59|0
1630430030000|2021-08-31 17:13:50|36.6|36.6|36.6|36.6|36.6|36.6|36.6|36.6|0
1630430040000|2021-08-31 17:14:00|36.62|36.62|36.62|36.62|36.62|36.62|36.62|36.62|0
1630430050000|2021-08-31 17:14:10|36.59|36.59|36.6|36.6|36.6|36.6|36.59|36.59|0
1630430080000|2021-08-31 17:14:40|36.57|36.57|36.6|36.6|36.6|36.6|36.57|36.57|0
1630430100000|2021-08-31 17:15:00|36.59|36.59|36.59|36.59|36.59|36.59|36.59|36.59|0
1630430110000|2021-08-31 17:15:10|36.58|36.58|36.6|36.6|36.6|36.6|36.58|36.58|0
1630430120000|2021-08-31 17:15:20|36.57|36.57|36.6|36.6|36.6|36.6|36.57|36.57|0
1630430150000|2021-08-31 17:15:50|36.58|36.58|36.58|36.58|36.58|36.58|36.58|36.58|0
1630430160000|2021-08-31 17:16:00|36.6|36.6|36.6|36.6|36.6|36.6|36.6|36.6|0
1630430170000|2021-08-31 17:16:10|36.58|36.58|36.58|36.58|36.58|36.58|36.58|36.58|0
1630430180000|2021-08-31 17:16:20|36.64|36.64|36.64|36.64|36.64|36.64|36.64|36.64|0
1630430190000|2021-08-31 17:16:30|36.6|36.6|36.6|36.6|36.6|36.6|36.6|36.6|0
1630430200000|2021-08-31 17:16:40|36.61|36.61|36.62|36.62|36.62|36.62|36.61|36.61|0
1630430210000|2021-08-31 17:16:50|36.64|36.64|36.64|36.64|36.64|36.64|36.64|36.64|0
1630430220000|2021-08-31 17:17:00|36.63|36.63|36.63|36.63|36.63|36.63|36.63|36.63|0
1630430230000|2021-08-31 17:17:10|36.65|36.65|36.65|36.65|36.65|36.65|36.65|36.65|0
1630430240000|2021-08-31 17:17:20|36.64|36.64|36.64|36.64|36.64|36.64|36.64|36.64|0
1630430250000|2021-08-31 17:17:30|36.65|36.65|36.65|36.65|36.65|36.65|36.65|36.65|0
1630430280000|2021-08-31 17:18:00|36.64|36.64|36.64|36.64|36.64|36.64|36.64|36.64|0
1630430290000|2021-08-31 17:18:10|36.66|36.66|36.65|36.65|36.66|36.66|36.65|36.65|0
1630430300000|2021-08-31 17:18:20|36.66|36.66|36.66|36.66|36.66|36.66|36.66|36.66|0
1630430310000|2021-08-31 17:18:30|36.64|36.64|36.64|36.64|36.64|36.64|36.64|36.64|0
1630430320000|2021-08-31 17:18:40|36.63|36.63|36.63|36.63|36.63|36.63|36.63|36.63|0
1630430330000|2021-08-31 17:18:50|36.64|36.64|36.63|36.63|36.64|36.64|36.63|36.63|0
1630430370000|2021-08-31 17:19:30|36.64|36.64|36.64|36.64|36.64|36.64|36.64|36.64|0
1630430380000|2021-08-31 17:19:40|36.62|36.62|36.62|36.62|36.62|36.62|36.62|36.62|0
1630430400000|2021-08-31 17:20:00|36.65|36.65|36.65|36.65|36.65|36.65|36.65|36.65|0
1630430410000|2021-08-31 17:20:10|36.64|36.64|36.6|36.6|36.64|36.64|36.6|36.6|0
1630430430000|2021-08-31 17:20:30|36.62|36.62|36.62|36.62|36.62|36.62|36.62|36.62|0
1630430440000|2021-08-31 17:20:40|36.6|36.6|36.59|36.59|36.6|36.6|36.59|36.59|0
1630430450000|2021-08-31 17:20:50|36.6|36.6|36.6|36.6|36.6|36.6|36.6|36.6|0
1630430460000|2021-08-31 17:21:00|36.58|36.58|36.58|36.58|36.58|36.58|36.58|36.58|0
1630430470000|2021-08-31 17:21:10|36.56|36.56|36.59|36.59|36.59|36.59|36.56|36.56|0
1630430480000|2021-08-31 17:21:20|36.57|36.57|36.57|36.57|36.57|36.57|36.57|36.57|0
1630430500000|2021-08-31 17:21:40|36.59|36.59|36.57|36.57|36.59|36.59|36.57|36.57|0
1630430510000|2021-08-31 17:21:50|36.59|36.59|36.56|36.56|36.59|36.59|36.56|36.56|0
1630430540000|2021-08-31 17:22:20|36.59|36.59|36.59|36.59|36.59|36.59|36.59|36.59|0
1630430550000|2021-08-31 17:22:30|36.63|36.63|36.63|36.63|36.63|36.63|36.63|36.63|0
1630430580000|2021-08-31 17:23:00|36.61|36.61|36.63|36.63|36.63|36.63|36.61|36.61|0
1630430590000|2021-08-31 17:23:10|36.64|36.64|36.69|36.69|36.69|36.69|36.64|36.64|0
1630430600000|2021-08-31 17:23:20|36.68|36.68|36.68|36.68|36.68|36.68|36.68|36.68|0
1630430630000|2021-08-31 17:23:50|36.67|36.67|36.67|36.67|36.67|36.67|36.67|36.67|0
1630430640000|2021-08-31 17:24:00|36.66|36.66|36.66|36.66|36.66|36.66|36.66|36.66|0
1630430670000|2021-08-31 17:24:30|36.69|36.69|36.69|36.69|36.69|36.69|36.69|36.69|0
1630430690000|2021-08-31 17:24:50|36.67|36.67|36.67|36.67|36.67|36.67|36.67|36.67|0
1630430700000|2021-08-31 17:25:00|36.69|36.69|36.69|36.69|36.69|36.69|36.69|36.69|0
1630430710000|2021-08-31 17:25:10|36.68|36.68|36.66|36.66|36.68|36.68|36.66|36.66|0
1630430720000|2021-08-31 17:25:20|36.67|36.67|36.64|36.64|36.67|36.67|36.64|36.64|0
1630430730000|2021-08-31 17:25:30|36.68|36.68|36.69|36.69|36.69|36.69|36.68|36.68|0
1630430740000|2021-08-31 17:25:40|36.67|36.67|36.69|36.69|36.69|36.69|36.67|36.67|0
1630430770000|2021-08-31 17:26:10|36.66|36.66|36.66|36.66|36.66|36.66|36.66|36.66|0
1630430780000|2021-08-31 17:26:20|36.67|36.67|36.67|36.67|36.67|36.67|36.67|36.67|0
1630430790000|2021-08-31 17:26:30|36.69|36.69|36.69|36.69|36.69|36.69|36.69|36.69|0
1630430820000|2021-08-31 17:27:00|36.7|36.7|36.72|36.72|36.72|36.72|36.7|36.7|0
1630430830000|2021-08-31 17:27:10|36.76|36.76|36.76|36.76|36.76|36.76|36.76|36.76|0
1630430840000|2021-08-31 17:27:20|36.75|36.75|36.81|36.81|36.81|36.81|36.75|36.75|0
1630430850000|2021-08-31 17:27:30|36.77|36.77|36.79|36.79|36.79|36.79|36.77|36.77|0
1630430860000|2021-08-31 17:27:40|36.8|36.8|36.8|36.8|36.8|36.8|36.8|36.8|0
1630430870000|2021-08-31 17:27:50|36.77|36.77|36.77|36.77|36.77|36.77|36.77|36.77|0
1630430880000|2021-08-31 17:28:00|36.76|36.76|36.76|36.76|36.76|36.76|36.76|36.76|0
1630430890000|2021-08-31 17:28:10|36.79|36.79|36.79|36.79|36.79|36.79|36.79|36.79|0
1630430910000|2021-08-31 17:28:30|36.78|36.78|36.78|36.78|36.78|36.78|36.78|36.78|0
1630430920000|2021-08-31 17:28:40|36.77|36.77|36.78|36.78|36.78|36.78|36.77|36.77|0
1630430930000|2021-08-31 17:28:50|36.76|36.76|36.76|36.76|36.76|36.76|36.76|36.76|0
1630430940000|2021-08-31 17:29:00|36.79|36.79|36.7|36.7|36.79|36.79|36.7|36.7|0
1630431000000|2021-08-31 17:30:00|36.75|36.75|36.75|36.75|36.75|36.75|36.75|36.75|0
1630431010000|2021-08-31 17:30:10|36.7|36.7|36.72|36.72|36.72|36.72|36.7|36.7|0
1630431020000|2021-08-31 17:30:20|36.69|36.69|36.66|36.66|36.69|36.69|36.66|36.66|0
1630431030000|2021-08-31 17:30:30|36.61|36.61|36.61|36.61|36.61|36.61|36.61|36.61|0
1630431040000|2021-08-31 17:30:40|36.63|36.63|36.63|36.63|36.63|36.63|36.63|36.63|0
1630431070000|2021-08-31 17:31:10|36.6|36.6|36.6|36.6|36.6|36.6|36.6|36.6|0
1630431080000|2021-08-31 17:31:20|36.61|36.61|36.61|36.61|36.61|36.61|36.61|36.61|0
1630431100000|2021-08-31 17:31:40|36.6|36.6|36.6|36.6|36.6|36.6|36.6|36.6|0
1630431110000|2021-08-31 17:31:50|36.61|36.61|36.6|36.6|36.61|36.61|36.6|36.6|0
1630431120000|2021-08-31 17:32:00|36.56|36.56|36.61|36.61|36.61|36.61|36.56|36.56|0
1630431130000|2021-08-31 17:32:10|36.55|36.55|36.55|36.55|36.55|36.55|36.55|36.55|0
1630431140000|2021-08-31 17:32:20|36.56|36.56|36.56|36.56|36.56|36.56|36.56|36.56|0
1630431150000|2021-08-31 17:32:30|36.54|36.54|36.56|36.56|36.56|36.56|36.54|36.54|0
1630431180000|2021-08-31 17:33:00|36.57|36.57|36.59|36.59|36.59|36.59|36.57|36.57|0
1630431190000|2021-08-31 17:33:10|36.6|36.6|36.6|36.6|36.6|36.6|36.6|36.6|0
1630431210000|2021-08-31 17:33:30|36.59|36.59|36.59|36.59|36.59|36.59|36.59|36.59|0
1630431220000|2021-08-31 17:33:40|36.61|36.61|36.61|36.61|36.61|36.61|36.61|36.61|0
1630431240000|2021-08-31 17:34:00|36.6|36.6|36.6|36.6|36.6|36.6|36.6|36.6|0
1630431270000|2021-08-31 17:34:30|36.64|36.64|36.62|36.62|36.64|36.64|36.62|36.62|0
1630431280000|2021-08-31 17:34:40|36.64|36.64|36.64|36.64|36.64|36.64|36.64|36.64|0
1630431300000|2021-08-31 17:35:00|36.68|36.68|36.68|36.68|36.68|36.68|36.68|36.68|0
1630431310000|2021-08-31 17:35:10|36.64|36.64|36.68|36.68|36.68|36.68|36.64|36.64|0
1630431320000|2021-08-31 17:35:20|36.63|36.63|36.63|36.63|36.63|36.63|36.63|36.63|0
1630431330000|2021-08-31 17:35:30|36.64|36.64|36.64|36.64|36.64|36.64|36.64|36.64|0
1630431350000|2021-08-31 17:35:50|36.69|36.69|36.69|36.69|36.69|36.69|36.69|36.69|0
1630431360000|2021-08-31 17:36:00|36.64|36.64|36.64|36.64|36.64|36.64|36.64|36.64|0
1630431370000|2021-08-31 17:36:10|36.67|36.67|36.67|36.67|36.67|36.67|36.67|36.67|0
1630431380000|2021-08-31 17:36:20|36.64|36.64|36.66|36.66|36.66|36.66|36.64|36.64|0
1630431400000|2021-08-31 17:36:40|36.72|36.72|36.72|36.72|36.72|36.72|36.72|36.72|0
1630431410000|2021-08-31 17:36:50|36.69|36.69|36.73|36.73|36.73|36.73|36.69|36.69|0
1630431420000|2021-08-31 17:37:00|36.7|36.7|36.68|36.68|36.7|36.7|36.68|36.68|0
1630431430000|2021-08-31 17:37:10|36.64|36.64|36.67|36.67|36.67|36.67|36.64|36.64|0
1630431460000|2021-08-31 17:37:40|36.63|36.63|36.63|36.63|36.63|36.63|36.63|36.63|0
1630431470000|2021-08-31 17:37:50|36.61|36.61|36.61|36.61|36.61|36.61|36.61|36.61|0
1630431480000|2021-08-31 17:38:00|36.65|36.65|36.65|36.65|36.65|36.65|36.65|36.65|0
1630431490000|2021-08-31 17:38:10|36.63|36.63|36.63|36.63|36.63|36.63|36.63|36.63|0
1630431500000|2021-08-31 17:38:20|36.6|36.6|36.6|36.6|36.6|36.6|36.6|36.6|0
1630431520000|2021-08-31 17:38:40|36.61|36.61|36.61|36.61|36.61|36.61|36.61|36.61|0
1630431530000|2021-08-31 17:38:50|36.6|36.6|36.58|36.58|36.6|36.6|36.58|36.58|0
1630431540000|2021-08-31 17:39:00|36.64|36.64|36.67|36.67|36.67|36.67|36.64|36.64|0
1630431550000|2021-08-31 17:39:10|36.68|36.68|36.67|36.67|36.68|36.68|36.67|36.67|0
1630431560000|2021-08-31 17:39:20|36.66|36.66|36.71|36.71|36.71|36.71|36.66|36.66|0
1630431570000|2021-08-31 17:39:30|36.65|36.65|36.65|36.65|36.65|36.65|36.65|36.65|0
1630431580000|2021-08-31 17:39:40|36.67|36.67|36.67|36.67|36.67|36.67|36.67|36.67|0
1630431600000|2021-08-31 17:40:00|36.7|36.7|36.7|36.7|36.7|36.7|36.7|36.7|0
1630431610000|2021-08-31 17:40:10|36.68|36.68|36.68|36.68|36.68|36.68|36.68|36.68|0
1630431620000|2021-08-31 17:40:20|36.69|36.69|36.69|36.69|36.69|36.69|36.69|36.69|0
1630431640000|2021-08-31 17:40:40|36.73|36.73|36.73|36.73|36.73|36.73|36.73|36.73|0
1630431650000|2021-08-31 17:40:50|36.7|36.7|36.7|36.7|36.7|36.7|36.7|36.7|0
1630431660000|2021-08-31 17:41:00|36.69|36.69|36.69|36.69|36.69|36.69|36.69|36.69|0
1630431680000|2021-08-31 17:41:20|36.7|36.7|36.7|36.7|36.7|36.7|36.7|36.7|0
1630431690000|2021-08-31 17:41:30|36.66|36.66|36.66|36.66|36.66|36.66|36.66|36.66|0
1630431700000|2021-08-31 17:41:40|36.65|36.65|36.65|36.65|36.65|36.65|36.65|36.65|0
1630431730000|2021-08-31 17:42:10|36.64|36.64|36.64|36.64|36.64|36.64|36.64|36.64|0
1630431760000|2021-08-31 17:42:40|36.65|36.65|36.65|36.65|36.65|36.65|36.65|36.65|0
1630431790000|2021-08-31 17:43:10|36.64|36.64|36.64|36.64|36.64|36.64|36.64|36.64|0
1630431800000|2021-08-31 17:43:20|36.65|36.65|36.67|36.67|36.67|36.67|36.65|36.65|0
1630431820000|2021-08-31 17:43:40|36.7|36.7|36.68|36.68|36.7|36.7|36.68|36.68|0
1630431830000|2021-08-31 17:43:50|36.71|36.71|36.71|36.71|36.71|36.71|36.71|36.71|0
1630431850000|2021-08-31 17:44:10|36.72|36.72|36.72|36.72|36.72|36.72|36.72|36.72|0
1630431860000|2021-08-31 17:44:20|36.69|36.69|36.69|36.69|36.69|36.69|36.69|36.69|0
1630431870000|2021-08-31 17:44:30|36.72|36.72|36.72|36.72|36.72|36.72|36.72|36.72|0
1630431880000|2021-08-31 17:44:40|36.71|36.71|36.72|36.72|36.72|36.72|36.71|36.71|0
1630431890000|2021-08-31 17:44:50|36.69|36.69|36.69|36.69|36.69|36.69|36.69|36.69|0
1630431900000|2021-08-31 17:45:00|36.72|36.72|36.72|36.72|36.72|36.72|36.72|36.72|0
1630431940000|2021-08-31 17:45:40|36.73|36.73|36.77|36.77|36.77|36.77|36.73|36.73|0
1630431950000|2021-08-31 17:45:50|36.76|36.76|36.76|36.76|36.76|36.76|36.76|36.76|0
1630431960000|2021-08-31 17:46:00|36.77|36.77|36.77|36.77|36.77|36.77|36.77|36.77|0
1630431970000|2021-08-31 17:46:10|36.79|36.79|36.8|36.8|36.8|36.8|36.79|36.79|0
1630431980000|2021-08-31 17:46:20|36.79|36.79|36.78|36.78|36.79|36.79|36.78|36.78|0
1630432010000|2021-08-31 17:46:50|36.77|36.77|36.8|36.8|36.8|36.8|36.77|36.77|0
1630432030000|2021-08-31 17:47:10|36.79|36.79|36.79|36.79|36.79|36.79|36.79|36.79|0
1630432050000|2021-08-31 17:47:30|36.74|36.74|36.77|36.77|36.77|36.77|36.74|36.74|0
1630432060000|2021-08-31 17:47:40|36.74|36.74|36.76|36.76|36.76|36.76|36.74|36.74|0
1630432070000|2021-08-31 17:47:50|36.77|36.77|36.77|36.77|36.77|36.77|36.77|36.77|0
1630432080000|2021-08-31 17:48:00|36.76|36.76|36.76|36.76|36.76|36.76|36.76|36.76|0
1630432090000|2021-08-31 17:48:10|36.74|36.74|36.74|36.74|36.74|36.74|36.74|36.74|0
1630432110000|2021-08-31 17:48:30|36.75|36.75|36.75|36.75|36.75|36.75|36.75|36.75|0
1630432120000|2021-08-31 17:48:40|36.77|36.77|36.77|36.77|36.77|36.77|36.77|36.77|0
1630432130000|2021-08-31 17:48:50|36.73|36.73|36.73|36.73|36.73|36.73|36.73|36.73|0
1630432150000|2021-08-31 17:49:10|36.78|36.78|36.78|36.78|36.78|36.78|36.78|36.78|0
1630432170000|2021-08-31 17:49:30|36.77|36.77|36.79|36.79|36.79|36.79|36.77|36.77|0
1630432180000|2021-08-31 17:49:40|36.76|36.76|36.76|36.76|36.76|36.76|36.76|36.76|0
1630432190000|2021-08-31 17:49:50|36.72|36.72|36.72|36.72|36.72|36.72|36.72|36.72|0
1630432200000|2021-08-31 17:50:00|36.79|36.79|36.79|36.79|36.79|36.79|36.79|36.79|0
1630432210000|2021-08-31 17:50:10|36.73|36.73|36.73|36.73|36.73|36.73|36.73|36.73|0
1630432220000|2021-08-31 17:50:20|36.72|36.72|36.72|36.72|36.72|36.72|36.72|36.72|0
1630432230000|2021-08-31 17:50:30|36.75|36.75|36.75|36.75|36.75|36.75|36.75|36.75|0
1630432240000|2021-08-31 17:50:40|36.74|36.74|36.74|36.74|36.74|36.74|36.74|36.74|0
1630432250000|2021-08-31 17:50:50|36.72|36.72|36.77|36.77|36.77|36.77|36.72|36.72|0
1630432280000|2021-08-31 17:51:20|36.74|36.74|36.75|36.75|36.75|36.75|36.74|36.74|0
1630432290000|2021-08-31 17:51:30|36.77|36.77|36.77|36.77|36.77|36.77|36.77|36.77|0
1630432300000|2021-08-31 17:51:40|36.79|36.79|36.79|36.79|36.79|36.79|36.79|36.79|0
1630432310000|2021-08-31 17:51:50|36.77|36.77|36.79|36.79|36.79|36.79|36.77|36.77|0
1630432340000|2021-08-31 17:52:20|36.77|36.77|36.8|36.8|36.8|36.8|36.77|36.77|0
1630432350000|2021-08-31 17:52:30|36.79|36.79|36.79|36.79|36.79|36.79|36.79|36.79|0
1630432360000|2021-08-31 17:52:40|36.81|36.81|36.8|36.8|36.81|36.81|36.8|36.8|0
1630432370000|2021-08-31 17:52:50|36.84|36.84|36.84|36.84|36.84|36.84|36.84|36.84|0
1630432380000|2021-08-31 17:53:00|36.81|36.81|36.81|36.81|36.81|36.81|36.81|36.81|0
1630432390000|2021-08-31 17:53:10|36.8|36.8|36.8|36.8|36.8|36.8|36.8|36.8|0
1630432400000|2021-08-31 17:53:20|36.82|36.82|36.82|36.82|36.82|36.82|36.82|36.82|0
1630432410000|2021-08-31 17:53:30|36.81|36.81|36.81|36.81|36.81|36.81|36.81|36.81|0
1630432430000|2021-08-31 17:53:50|36.84|36.84|36.84|36.84|36.84|36.84|36.84|36.84|0
1630432440000|2021-08-31 17:54:00|36.82|36.82|36.82|36.82|36.82|36.82|36.82|36.82|0
1630432450000|2021-08-31 17:54:10|36.84|36.84|36.85|36.85|36.85|36.85|36.84|36.84|0
1630432460000|2021-08-31 17:54:20|36.86|36.86|36.87|36.87|36.87|36.87|36.86|36.86|0
1630432470000|2021-08-31 17:54:30|36.85|36.85|36.85|36.85|36.85|36.85|36.85|36.85|0
1630432480000|2021-08-31 17:54:40|36.86|36.86|36.86|36.86|36.86|36.86|36.86|36.86|0
1630432500000|2021-08-31 17:55:00|36.87|36.87|36.85|36.85|36.87|36.87|36.85|36.85|0
1630432520000|2021-08-31 17:55:20|36.81|36.81|36.81|36.81|36.81|36.81|36.81|36.81|0
1630432540000|2021-08-31 17:55:40|36.85|36.85|36.85|36.85|36.85|36.85|36.85|36.85|0
1630432560000|2021-08-31 17:56:00|36.83|36.83|36.83|36.83|36.83|36.83|36.83|36.83|0
1630432570000|2021-08-31 17:56:10|36.81|36.81|36.81|36.81|36.81|36.81|36.81|36.81|0
1630432600000|2021-08-31 17:56:40|36.79|36.79|36.78|36.78|36.79|36.79|36.78|36.78|0
1630432620000|2021-08-31 17:57:00|36.77|36.77|36.77|36.77|36.77|36.77|36.77|36.77|0
1630432630000|2021-08-31 17:57:10|36.75|36.75|36.76|36.76|36.76|36.76|36.75|36.75|0
1630432640000|2021-08-31 17:57:20|36.75|36.75|36.78|36.78|36.78|36.78|36.75|36.75|0
1630432650000|2021-08-31 17:57:30|36.77|36.77|36.77|36.77|36.77|36.77|36.77|36.77|0
1630432660000|2021-08-31 17:57:40|36.76|36.76|36.77|36.77|36.77|36.77|36.76|36.76|0
1630432670000|2021-08-31 17:57:50|36.78|36.78|36.77|36.77|36.78|36.78|36.77|36.77|0
1630432690000|2021-08-31 17:58:10|36.75|36.75|36.77|36.77|36.77|36.77|36.75|36.75|0
1630432710000|2021-08-31 17:58:30|36.76|36.76|36.79|36.79|36.79|36.79|36.76|36.76|0
1630432720000|2021-08-31 17:58:40|36.75|36.75|36.75|36.75|36.75|36.75|36.75|36.75|0
1630432740000|2021-08-31 17:59:00|36.74|36.74|36.78|36.78|36.78|36.78|36.74|36.74|0
1630432760000|2021-08-31 17:59:20|36.74|36.74|36.74|36.74|36.74|36.74|36.74|36.74|0
1630432790000|2021-08-31 17:59:50|36.75|36.75|36.75|36.75|36.75|36.75|36.75|36.75|0
1630432800000|2021-08-31 18:00:00|36.74|36.74|36.74|36.74|36.74|36.74|36.74|36.74|0
1630432810000|2021-08-31 18:00:10|36.76|36.76|36.75|36.75|36.76|36.76|36.75|36.75|0
1630432820000|2021-08-31 18:00:20|36.74|36.74|36.8|36.8|36.8|36.8|36.74|36.74|0
1630432830000|2021-08-31 18:00:30|36.81|36.81|36.81|36.81|36.81|36.81|36.81|36.81|0
1630432840000|2021-08-31 18:00:40|36.77|36.77|36.77|36.77|36.77|36.77|36.77|36.77|0
1630432870000|2021-08-31 18:01:10|36.74|36.74|36.74|36.74|36.74|36.74|36.74|36.74|0
1630432880000|2021-08-31 18:01:20|36.76|36.76|36.74|36.74|36.76|36.76|36.74|36.74|0
1630432890000|2021-08-31 18:01:30|36.73|36.73|36.73|36.73|36.73|36.73|36.73|36.73|0
1630432900000|2021-08-31 18:01:40|36.74|36.74|36.74|36.74|36.74|36.74|36.74|36.74|0
1630432910000|2021-08-31 18:01:50|36.69|36.69|36.69|36.69|36.69|36.69|36.69|36.69|0
1630432930000|2021-08-31 18:02:10|36.65|36.65|36.64|36.64|36.65|36.65|36.64|36.64|0
1630432970000|2021-08-31 18:02:50|36.68|36.68|36.64|36.64|36.68|36.68|36.64|36.64|0
1630432980000|2021-08-31 18:03:00|36.67|36.67|36.67|36.67|36.67|36.67|36.67|36.67|0
1630432990000|2021-08-31 18:03:10|36.62|36.62|36.62|36.62|36.62|36.62|36.62|36.62|0
1630433000000|2021-08-31 18:03:20|36.64|36.64|36.64|36.64|36.64|36.64|36.64|36.64|0
1630433010000|2021-08-31 18:03:30|36.66|36.66|36.71|36.71|36.71|36.71|36.66|36.66|0
1630433020000|2021-08-31 18:03:40|36.73|36.73|36.73|36.73|36.73|36.73|36.73|36.73|0
1630433100000|2021-08-31 18:05:00|36.71|36.71|36.71|36.71|36.71|36.71|36.71|36.71|0
1630433130000|2021-08-31 18:05:30|36.73|36.73|36.73|36.73|36.73|36.73|36.73|36.73|0
1630433140000|2021-08-31 18:05:40|36.7|36.7|36.7|36.7|36.7|36.7|36.7|36.7|0
1630433150000|2021-08-31 18:05:50|36.73|36.73|36.73|36.73|36.73|36.73|36.73|36.73|0
1630433160000|2021-08-31 18:06:00|36.69|36.69|36.69|36.69|36.69|36.69|36.69|36.69|0
1630433200000|2021-08-31 18:06:40|36.68|36.68|36.68|36.68|36.68|36.68|36.68|36.68|0
1630433210000|2021-08-31 18:06:50|36.7|36.7|36.67|36.67|36.7|36.7|36.67|36.67|0
1630433250000|2021-08-31 18:07:30|36.66|36.66|36.64|36.64|36.66|36.66|36.64|36.64|0
1630433260000|2021-08-31 18:07:40|36.67|36.67|36.68|36.68|36.68|36.68|36.67|36.67|0
1630433270000|2021-08-31 18:07:50|36.73|36.73|36.73|36.73|36.73|36.73|36.73|36.73|0
1630433290000|2021-08-31 18:08:10|36.7|36.7|36.7|36.7|36.7|36.7|36.7|36.7|0
1630433300000|2021-08-31 18:08:20|36.67|36.67|36.67|36.67|36.67|36.67|36.67|36.67|0
1630433320000|2021-08-31 18:08:40|36.68|36.68|36.68|36.68|36.68|36.68|36.68|36.68|0
1630433330000|2021-08-31 18:08:50|36.67|36.67|36.67|36.67|36.67|36.67|36.67|36.67|0
1630433340000|2021-08-31 18:09:00|36.68|36.68|36.68|36.68|36.68|36.68|36.68|36.68|0
1630433350000|2021-08-31 18:09:10|36.67|36.67|36.67|36.67|36.67|36.67|36.67|36.67|0
1630433370000|2021-08-31 18:09:30|36.64|36.64|36.64|36.64|36.64|36.64|36.64|36.64|0
1630433380000|2021-08-31 18:09:40|36.68|36.68|36.72|36.72|36.72|36.72|36.68|36.68|0
1630433390000|2021-08-31 18:09:50|36.69|36.69|36.69|36.69|36.69|36.69|36.69|36.69|0
1630433400000|2021-08-31 18:10:00|36.7|36.7|36.7|36.7|36.7|36.7|36.7|36.7|0
1630433410000|2021-08-31 18:10:10|36.73|36.73|36.79|36.79|36.79|36.79|36.73|36.73|0
1630433420000|2021-08-31 18:10:20|36.85|36.85|36.9|36.9|36.9|36.9|36.85|36.85|0
1630433430000|2021-08-31 18:10:30|37|37|36.99|36.99|37|37|36.99|36.99|0
1630433440000|2021-08-31 18:10:40|37|37|36.97|36.97|37|37|36.97|36.97|0
1630433460000|2021-08-31 18:11:00|36.99|36.99|36.99|36.99|36.99|36.99|36.99|36.99|0
1630433470000|2021-08-31 18:11:10|36.97|36.97|36.98|36.98|36.98|36.98|36.97|36.97|0
1630433490000|2021-08-31 18:11:30|37.01|37.01|37.04|37.04|37.04|37.04|37.01|37.01|0
1630433500000|2021-08-31 18:11:40|37.03|37.03|37.04|37.04|37.04|37.04|37.03|37.03|0
1630433510000|2021-08-31 18:11:50|37.03|37.03|37.02|37.02|37.03|37.03|37.02|37.02|0
1630433520000|2021-08-31 18:12:00|36.99|36.99|36.99|36.99|36.99|36.99|36.99|36.99|0
1630433530000|2021-08-31 18:12:10|37.03|37.03|37.05|37.05|37.05|37.05|37.03|37.03|0
1630433540000|2021-08-31 18:12:20|37.04|37.04|37.04|37.04|37.04|37.04|37.04|37.04|0
1630433550000|2021-08-31 18:12:30|37.02|37.02|36.96|36.96|37.02|37.02|36.96|36.96|0
1630433560000|2021-08-31 18:12:40|37|37|37|37|37|37|37|37|0
1630433570000|2021-08-31 18:12:50|36.97|36.97|36.97|36.97|36.97|36.97|36.97|36.97|0
1630433580000|2021-08-31 18:13:00|36.99|36.99|36.97|36.97|36.99|36.99|36.97|36.97|0
1630433590000|2021-08-31 18:13:10|36.99|36.99|36.99|36.99|36.99|36.99|36.99|36.99|0
1630433600000|2021-08-31 18:13:20|36.97|36.97|36.97|36.97|36.97|36.97|36.97|36.97|0
1630433610000|2021-08-31 18:13:30|36.93|36.93|36.89|36.89|36.93|36.93|36.89|36.89|0
1630433620000|2021-08-31 18:13:40|36.94|36.94|36.94|36.94|36.94|36.94|36.94|36.94|0
1630433630000|2021-08-31 18:13:50|36.93|36.93|36.93|36.93|36.93|36.93|36.93|36.93|0
1630433640000|2021-08-31 18:14:00|36.94|36.94|36.94|36.94|36.94|36.94|36.94|36.94|0
1630433660000|2021-08-31 18:14:20|36.93|36.93|36.93|36.93|36.93|36.93|36.93|36.93|0
1630433670000|2021-08-31 18:14:30|36.92|36.92|36.92|36.92|36.92|36.92|36.92|36.92|0
1630433690000|2021-08-31 18:14:50|36.91|36.91|36.93|36.93|36.93|36.93|36.91|36.91|0
1630433700000|2021-08-31 18:15:00|36.97|36.97|36.97|36.97|36.97|36.97|36.97|36.97|0
1630433710000|2021-08-31 18:15:10|36.98|36.98|36.98|36.98|36.98|36.98|36.98|36.98|0
1630433730000|2021-08-31 18:15:30|36.99|36.99|36.99|36.99|36.99|36.99|36.99|36.99|0
1630433740000|2021-08-31 18:15:40|37|37|36.98|36.98|37|37|36.98|36.98|0
1630433750000|2021-08-31 18:15:50|37|37|36.99|36.99|37|37|36.99|36.99|0
1630433760000|2021-08-31 18:16:00|36.96|36.96|36.95|36.95|36.96|36.96|36.95|36.95|0
1630433770000|2021-08-31 18:16:10|36.96|36.96|36.97|36.97|36.97|36.97|36.96|36.96|0
1630433780000|2021-08-31 18:16:20|37.02|37.02|37.02|37.02|37.02|37.02|37.02|37.02|0
1630433790000|2021-08-31 18:16:30|37.03|37.03|37.03|37.03|37.03|37.03|37.03|37.03|0
1630433800000|2021-08-31 18:16:40|37.04|37.04|37.05|37.05|37.05|37.05|37.04|37.04|0
1630433810000|2021-08-31 18:16:50|37.02|37.02|37.03|37.03|37.03|37.03|37.02|37.02|0
1630433830000|2021-08-31 18:17:10|37.04|37.04|37.05|37.05|37.05|37.05|37.04|37.04|0
1630433840000|2021-08-31 18:17:20|37.02|37.02|36.98|36.98|37.02|37.02|36.98|36.98|0
1630433850000|2021-08-31 18:17:30|36.99|36.99|36.99|36.99|36.99|36.99|36.99|36.99|0
1630433860000|2021-08-31 18:17:40|37.01|37.01|37|37|37.01|37.01|37|37|0
1630433870000|2021-08-31 18:17:50|36.98|36.98|36.98|36.98|36.98|36.98|36.98|36.98|0
1630433880000|2021-08-31 18:18:00|37.01|37.01|36.99|36.99|37.01|37.01|36.99|36.99|0
1630433890000|2021-08-31 18:18:10|37.01|37.01|37|37|37.01|37.01|37|37|0
1630433900000|2021-08-31 18:18:20|36.99|36.99|36.96|36.96|36.99|36.99|36.96|36.96|0
1630433910000|2021-08-31 18:18:30|36.94|36.94|36.94|36.94|36.94|36.94|36.94|36.94|0
1630433920000|2021-08-31 18:18:40|36.92|36.92|36.9|36.9|36.92|36.92|36.9|36.9|0
1630433930000|2021-08-31 18:18:50|36.92|36.92|36.92|36.92|36.92|36.92|36.92|36.92|0
1630433940000|2021-08-31 18:19:00|36.95|36.95|36.97|36.97|36.97|36.97|36.95|36.95|0
1630433950000|2021-08-31 18:19:10|36.94|36.94|36.9|36.9|36.94|36.94|36.9|36.9|0
1630433960000|2021-08-31 18:19:20|36.91|36.91|36.94|36.94|36.94|36.94|36.91|36.91|0
1630433970000|2021-08-31 18:19:30|36.93|36.93|36.93|36.93|36.93|36.93|36.93|36.93|0
1630433980000|2021-08-31 18:19:40|36.94|36.94|36.93|36.93|36.94|36.94|36.93|36.93|0
1630433990000|2021-08-31 18:19:50|36.92|36.92|36.94|36.94|36.94|36.94|36.92|36.92|0
1630434000000|2021-08-31 18:20:00|36.95|36.95|36.95|36.95|36.95|36.95|36.95|36.95|0
1630434020000|2021-08-31 18:20:20|36.98|36.98|36.99|36.99|36.99|36.99|36.98|36.98|0
1630434040000|2021-08-31 18:20:40|36.97|36.97|37|37|37|37|36.97|36.97|0
1630434050000|2021-08-31 18:20:50|37.01|37.01|36.98|36.98|37.01|37.01|36.98|36.98|0
1630434060000|2021-08-31 18:21:00|37.01|37.01|37.03|37.03|37.03|37.03|37.01|37.01|0
1630434070000|2021-08-31 18:21:10|37|37|37|37|37|37|37|37|0
1630434080000|2021-08-31 18:21:20|36.98|36.98|36.98|36.98|36.98|36.98|36.98|36.98|0
1630434100000|2021-08-31 18:21:40|36.99|36.99|36.99|36.99|36.99|36.99|36.99|36.99|0
1630434110000|2021-08-31 18:21:50|37|37|37|37|37|37|37|37|0
1630434120000|2021-08-31 18:22:00|36.98|36.98|37|37|37|37|36.98|36.98|0
1630434140000|2021-08-31 18:22:20|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|0
1630434150000|2021-08-31 18:22:30|37.03|37.03|37.03|37.03|37.03|37.03|37.03|37.03|0
1630434160000|2021-08-31 18:22:40|37.06|37.06|37.06|37.06|37.06|37.06|37.06|37.06|0
1630434170000|2021-08-31 18:22:50|37.02|37.02|36.98|36.98|37.02|37.02|36.98|36.98|0
1630434180000|2021-08-31 18:23:00|36.99|36.99|36.99|36.99|36.99|36.99|36.99|36.99|0
1630434190000|2021-08-31 18:23:10|37.02|37.02|37.02|37.02|37.02|37.02|37.02|37.02|0
1630434200000|2021-08-31 18:23:20|37.01|37.01|37.03|37.03|37.03|37.03|37.01|37.01|0
1630434210000|2021-08-31 18:23:30|37|37|37|37|37|37|37|37|0
1630434220000|2021-08-31 18:23:40|37.03|37.03|37.01|37.01|37.03|37.03|37.01|37.01|0
1630434230000|2021-08-31 18:23:50|37.02|37.02|37.02|37.02|37.02|37.02|37.02|37.02|0
1630434240000|2021-08-31 18:24:00|37.01|37.01|37.02|37.02|37.02|37.02|37.01|37.01|0
1630434250000|2021-08-31 18:24:10|37.03|37.03|36.99|36.99|37.03|37.03|36.99|36.99|0
1630434260000|2021-08-31 18:24:20|37.01|37.01|36.98|36.98|37.01|37.01|36.98|36.98|0
1630434280000|2021-08-31 18:24:40|37|37|37|37|37|37|37|37|0
1630434290000|2021-08-31 18:24:50|37.02|37.02|37.02|37.02|37.02|37.02|37.02|37.02|0
1630434310000|2021-08-31 18:25:10|37.04|37.04|37.03|37.03|37.04|37.04|37.03|37.03|0
1630434320000|2021-08-31 18:25:20|37.01|37.01|37.01|37.01|37.01|37.01|37.01|37.01|0
1630434330000|2021-08-31 18:25:30|37.02|37.02|37.02|37.02|37.02|37.02|37.02|37.02|0
1630434340000|2021-08-31 18:25:40|37.01|37.01|37.01|37.01|37.01|37.01|37.01|37.01|0
1630434350000|2021-08-31 18:25:50|36.98|36.98|36.98|36.98|36.98|36.98|36.98|36.98|0
1630434360000|2021-08-31 18:26:00|37|37|37|37|37|37|37|37|0
1630434370000|2021-08-31 18:26:10|36.97|36.97|36.93|36.93|36.97|36.97|36.93|36.93|0
1630434380000|2021-08-31 18:26:20|36.89|36.89|36.93|36.93|36.93|36.93|36.89|36.89|0
1630434390000|2021-08-31 18:26:30|36.88|36.88|36.88|36.88|36.88|36.88|36.88|36.88|0
1630434420000|2021-08-31 18:27:00|36.91|36.91|36.91|36.91|36.91|36.91|36.91|36.91|0
1630434430000|2021-08-31 18:27:10|36.89|36.89|36.89|36.89|36.89|36.89|36.89|36.89|0
1630434450000|2021-08-31 18:27:30|36.92|36.92|36.94|36.94|36.94|36.94|36.92|36.92|0
1630434460000|2021-08-31 18:27:40|36.98|36.98|37.01|37.01|37.01|37.01|36.98|36.98|0
1630434470000|2021-08-31 18:27:50|37.04|37.04|37.03|37.03|37.04|37.04|37.03|37.03|0
1630434480000|2021-08-31 18:28:00|37.06|37.06|37.06|37.06|37.06|37.06|37.06|37.06|0
1630434490000|2021-08-31 18:28:10|37.05|37.05|37.04|37.04|37.05|37.05|37.04|37.04|0
1630434500000|2021-08-31 18:28:20|37.01|37.01|37.01|37.01|37.01|37.01|37.01|37.01|0
1630434510000|2021-08-31 18:28:30|37|37|37.02|37.02|37.02|37.02|37|37|0
1630434520000|2021-08-31 18:28:40|37.01|37.01|37.02|37.02|37.02|37.02|37.01|37.01|0
1630434530000|2021-08-31 18:28:50|36.98|36.98|36.98|36.98|36.98|36.98|36.98|36.98|0
1630434540000|2021-08-31 18:29:00|37|37|37|37|37|37|37|37|0
1630434550000|2021-08-31 18:29:10|36.98|36.98|37|37|37|37|36.98|36.98|0
1630434560000|2021-08-31 18:29:20|36.97|36.97|36.94|36.94|36.97|36.97|36.94|36.94|0
1630434580000|2021-08-31 18:29:40|36.92|36.92|36.92|36.92|36.92|36.92|36.92|36.92|0
1630434600000|2021-08-31 18:30:00|36.94|36.94|36.94|36.94|36.94|36.94|36.94|36.94|0
1630434610000|2021-08-31 18:30:10|36.95|36.95|36.95|36.95|36.95|36.95|36.95|36.95|0
1630434620000|2021-08-31 18:30:20|36.94|36.94|36.98|36.98|36.98|36.98|36.94|36.94|0
1630434630000|2021-08-31 18:30:30|36.97|36.97|36.97|36.97|36.97|36.97|36.97|36.97|0
1630434640000|2021-08-31 18:30:40|36.95|36.95|36.95|36.95|36.95|36.95|36.95|36.95|0
1630434650000|2021-08-31 18:30:50|36.94|36.94|36.94|36.94|36.94|36.94|36.94|36.94|0
1630434680000|2021-08-31 18:31:20|36.91|36.91|36.91|36.91|36.91|36.91|36.91|36.91|0
1630434690000|2021-08-31 18:31:30|36.98|36.98|36.95|36.95|36.98|36.98|36.95|36.95|0
1630434700000|2021-08-31 18:31:40|36.94|36.94|36.94|36.94|36.94|36.94|36.94|36.94|0
1630434720000|2021-08-31 18:32:00|36.98|36.98|36.98|36.98|36.98|36.98|36.98|36.98|0
1630434730000|2021-08-31 18:32:10|36.92|36.92|36.92|36.92|36.92|36.92|36.92|36.92|0
1630434740000|2021-08-31 18:32:20|36.93|36.93|36.97|36.97|36.97|36.97|36.93|36.93|0
1630434750000|2021-08-31 18:32:30|36.98|36.98|36.98|36.98|36.98|36.98|36.98|36.98|0
1630434760000|2021-08-31 18:32:40|36.93|36.93|36.93|36.93|36.93|36.93|36.93|36.93|0
1630434780000|2021-08-31 18:33:00|36.9|36.9|36.9|36.9|36.9|36.9|36.9|36.9|0
1630434820000|2021-08-31 18:33:40|36.95|36.95|36.95|36.95|36.95|36.95|36.95|36.95|0
1630434840000|2021-08-31 18:34:00|36.96|36.96|36.96|36.96|36.96|36.96|36.96|36.96|0
1630434850000|2021-08-31 18:34:10|36.97|36.97|37|37|37|37|36.97|36.97|0
1630434860000|2021-08-31 18:34:20|37.01|37.01|37.01|37.01|37.01|37.01|37.01|37.01|0
1630434870000|2021-08-31 18:34:30|36.99|36.99|36.99|36.99|36.99|36.99|36.99|36.99|0
1630434880000|2021-08-31 18:34:40|37|37|37.02|37.02|37.02|37.02|37|37|0
1630434890000|2021-08-31 18:34:50|37.05|37.05|37.03|37.03|37.05|37.05|37.03|37.03|0
1630434900000|2021-08-31 18:35:00|37.02|37.02|37.02|37.02|37.02|37.02|37.02|37.02|0
1630434910000|2021-08-31 18:35:10|37.01|37.01|37.02|37.02|37.02|37.02|37.01|37.01|0
1630434920000|2021-08-31 18:35:20|37.01|37.01|37.01|37.01|37.01|37.01|37.01|37.01|0
1630434930000|2021-08-31 18:35:30|37.04|37.04|37.02|37.02|37.04|37.04|37.02|37.02|0
1630434940000|2021-08-31 18:35:40|37.04|37.04|36.96|36.96|37.04|37.04|36.96|36.96|0
1630434950000|2021-08-31 18:35:50|37|37|37|37|37|37|37|37|0
1630434960000|2021-08-31 18:36:00|36.99|36.99|36.97|36.97|36.99|36.99|36.97|36.97|0
1630434970000|2021-08-31 18:36:10|36.98|36.98|36.99|36.99|36.99|36.99|36.98|36.98|0
1630434980000|2021-08-31 18:36:20|37.02|37.02|37.02|37.02|37.02|37.02|37.02|37.02|0
1630434990000|2021-08-31 18:36:30|37.01|37.01|37|37|37.01|37.01|37|37|0
1630435000000|2021-08-31 18:36:40|36.98|36.98|36.98|36.98|36.98|36.98|36.98|36.98|0
1630435010000|2021-08-31 18:36:50|37.04|37.04|36.98|36.98|37.04|37.04|36.98|36.98|0
1630435020000|2021-08-31 18:37:00|36.97|36.97|36.97|36.97|36.97|36.97|36.97|36.97|0
1630435030000|2021-08-31 18:37:10|37|37|37|37|37|37|37|37|0
1630435040000|2021-08-31 18:37:20|37.01|37.01|37.01|37.01|37.01|37.01|37.01|37.01|0
1630435050000|2021-08-31 18:37:30|37|37|36.96|36.96|37|37|36.96|36.96|0
1630435060000|2021-08-31 18:37:40|36.98|36.98|36.98|36.98|36.98|36.98|36.98|36.98|0
1630435080000|2021-08-31 18:38:00|36.99|36.99|36.99|36.99|36.99|36.99|36.99|36.99|0
1630435090000|2021-08-31 18:38:10|37|37|37|37|37|37|37|37|0
1630435110000|2021-08-31 18:38:30|37.02|37.02|37|37|37.02|37.02|37|37|0
1630435120000|2021-08-31 18:38:40|37.01|37.01|37|37|37.01|37.01|37|37|0
1630435130000|2021-08-31 18:38:50|36.99|36.99|37.02|37.02|37.02|37.02|36.99|36.99|0
1630435150000|2021-08-31 18:39:10|36.99|36.99|36.99|36.99|36.99|36.99|36.99|36.99|0
1630435160000|2021-08-31 18:39:20|37|37|37|37|37|37|37|37|0
1630435180000|2021-08-31 18:39:40|37.03|37.03|37.01|37.01|37.03|37.03|37.01|37.01|0
1630435190000|2021-08-31 18:39:50|37|37|37|37|37|37|37|37|0
1630435220000|2021-08-31 18:40:20|36.98|36.98|36.98|36.98|36.98|36.98|36.98|36.98|0
1630435230000|2021-08-31 18:40:30|37.01|37.01|37.01|37.01|37.01|37.01|37.01|37.01|0
1630435240000|2021-08-31 18:40:40|36.99|36.99|37|37|37|37|36.99|36.99|0
1630435280000|2021-08-31 18:41:20|37.02|37.02|37.05|37.05|37.05|37.05|37.02|37.02|0
1630435290000|2021-08-31 18:41:30|37.06|37.06|37.05|37.05|37.06|37.06|37.05|37.05|0
1630435300000|2021-08-31 18:41:40|37.06|37.06|37.06|37.06|37.06|37.06|37.06|37.06|0
1630435310000|2021-08-31 18:41:50|37.1|37.1|37.1|37.1|37.1|37.1|37.1|37.1|0
1630435320000|2021-08-31 18:42:00|37.15|37.15|37.11|37.11|37.15|37.15|37.11|37.11|0
1630435330000|2021-08-31 18:42:10|37.12|37.12|37.14|37.14|37.14|37.14|37.12|37.12|0
1630435340000|2021-08-31 18:42:20|37.12|37.12|37.15|37.15|37.15|37.15|37.12|37.12|0
1630435350000|2021-08-31 18:42:30|37.14|37.14|37.14|37.14|37.14|37.14|37.14|37.14|0
1630435360000|2021-08-31 18:42:40|37.15|37.15|37.15|37.15|37.15|37.15|37.15|37.15|0
1630435370000|2021-08-31 18:42:50|37.14|37.14|37.13|37.13|37.14|37.14|37.13|37.13|0
1630435390000|2021-08-31 18:43:10|37.12|37.12|37.1|37.1|37.12|37.12|37.1|37.1|0
1630435400000|2021-08-31 18:43:20|37.07|37.07|37.07|37.07|37.07|37.07|37.07|37.07|0
1630435410000|2021-08-31 18:43:30|37.06|37.06|37.06|37.06|37.06|37.06|37.06|37.06|0
1630435420000|2021-08-31 18:43:40|37.1|37.1|37.1|37.1|37.1|37.1|37.1|37.1|0
1630435430000|2021-08-31 18:43:50|37.06|37.06|37.06|37.06|37.06|37.06|37.06|37.06|0
1630435440000|2021-08-31 18:44:00|37.1|37.1|37.1|37.1|37.1|37.1|37.1|37.1|0
1630435450000|2021-08-31 18:44:10|37.08|37.08|37.06|37.06|37.08|37.08|37.06|37.06|0
1630435460000|2021-08-31 18:44:20|37.08|37.08|37.12|37.12|37.12|37.12|37.08|37.08|0
1630435480000|2021-08-31 18:44:40|37.11|37.11|37.11|37.11|37.11|37.11|37.11|37.11|0
1630435490000|2021-08-31 18:44:50|37.1|37.1|37.1|37.1|37.1|37.1|37.1|37.1|0
1630435500000|2021-08-31 18:45:00|37.11|37.11|37.11|37.11|37.11|37.11|37.11|37.11|0
1630435510000|2021-08-31 18:45:10|37.12|37.12|37.13|37.13|37.13|37.13|37.12|37.12|0
1630435520000|2021-08-31 18:45:20|37.11|37.11|37.11|37.11|37.11|37.11|37.11|37.11|0
1630435530000|2021-08-31 18:45:30|37.15|37.15|37.13|37.13|37.15|37.15|37.13|37.13|0
1630435550000|2021-08-31 18:45:50|37.12|37.12|37.08|37.08|37.12|37.12|37.08|37.08|0
1630435570000|2021-08-31 18:46:10|37.12|37.12|37.12|37.12|37.12|37.12|37.12|37.12|0
1630435580000|2021-08-31 18:46:20|37.08|37.08|37.08|37.08|37.08|37.08|37.08|37.08|0
1630435600000|2021-08-31 18:46:40|37.09|37.09|37.07|37.07|37.09|37.09|37.07|37.07|0
1630435610000|2021-08-31 18:46:50|37.09|37.09|37.12|37.12|37.12|37.12|37.09|37.09|0
1630435620000|2021-08-31 18:47:00|37.11|37.11|37.12|37.12|37.12|37.12|37.11|37.11|0
1630435630000|2021-08-31 18:47:10|37.13|37.13|37.13|37.13|37.13|37.13|37.13|37.13|0
1630435640000|2021-08-31 18:47:20|37.14|37.14|37.14|37.14|37.14|37.14|37.14|37.14|0
1630435650000|2021-08-31 18:47:30|37.13|37.13|37.14|37.14|37.14|37.14|37.13|37.13|0
1630435660000|2021-08-31 18:47:40|37.13|37.13|37.13|37.13|37.13|37.13|37.13|37.13|0
1630435670000|2021-08-31 18:47:50|37.14|37.14|37.14|37.14|37.14|37.14|37.14|37.14|0
1630435680000|2021-08-31 18:48:00|37.15|37.15|37.14|37.14|37.15|37.15|37.14|37.14|0
1630435690000|2021-08-31 18:48:10|37.15|37.15|37.18|37.18|37.18|37.18|37.15|37.15|0
1630435700000|2021-08-31 18:48:20|37.19|37.19|37.14|37.14|37.19|37.19|37.14|37.14|0
1630435710000|2021-08-31 18:48:30|37.08|37.08|37.1|37.1|37.1|37.1|37.08|37.08|0
1630435720000|2021-08-31 18:48:40|37.16|37.16|37.11|37.11|37.16|37.16|37.11|37.11|0
1630435740000|2021-08-31 18:49:00|37.09|37.09|37.13|37.13|37.13|37.13|37.09|37.09|0
1630435750000|2021-08-31 18:49:10|37.06|37.06|37.06|37.06|37.06|37.06|37.06|37.06|0
1630435760000|2021-08-31 18:49:20|37.04|37.04|37.04|37.04|37.04|37.04|37.04|37.04|0
1630435770000|2021-08-31 18:49:30|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|0
1630435780000|2021-08-31 18:49:40|37.06|37.06|37.03|37.03|37.06|37.06|37.03|37.03|0
1630435790000|2021-08-31 18:49:50|37.06|37.06|37.04|37.04|37.06|37.06|37.04|37.04|0
1630435800000|2021-08-31 18:50:00|37.02|37.02|37.02|37.02|37.02|37.02|37.02|37.02|0
1630435810000|2021-08-31 18:50:10|37.1|37.1|37.04|37.04|37.1|37.1|37.04|37.04|0
1630435830000|2021-08-31 18:50:30|37.07|37.07|37.07|37.07|37.07|37.07|37.07|37.07|0
1630435840000|2021-08-31 18:50:40|37.06|37.06|37.06|37.06|37.06|37.06|37.06|37.06|0
1630435850000|2021-08-31 18:50:50|37.07|37.07|37.07|37.07|37.07|37.07|37.07|37.07|0
1630435870000|2021-08-31 18:51:10|37.04|37.04|37.04|37.04|37.04|37.04|37.04|37.04|0
1630435880000|2021-08-31 18:51:20|37.05|37.05|37.03|37.03|37.05|37.05|37.03|37.03|0
1630435890000|2021-08-31 18:51:30|37.04|37.04|36.91|36.91|37.04|37.04|36.91|36.91|0
1630435900000|2021-08-31 18:51:40|36.9|36.9|36.91|36.91|36.91|36.91|36.9|36.9|0
1630435910000|2021-08-31 18:51:50|36.95|36.95|36.95|36.95|36.95|36.95|36.95|36.95|0
1630435920000|2021-08-31 18:52:00|36.9|36.9|36.93|36.93|36.93|36.93|36.9|36.9|0
1630435930000|2021-08-31 18:52:10|36.9|36.9|36.88|36.88|36.9|36.9|36.88|36.88|0
1630435940000|2021-08-31 18:52:20|36.91|36.91|36.86|36.86|36.91|36.91|36.86|36.86|0
1630435960000|2021-08-31 18:52:40|36.84|36.84|36.86|36.86|36.86|36.86|36.84|36.84|0
1630435970000|2021-08-31 18:52:50|36.84|36.84|36.85|36.85|36.85|36.85|36.84|36.84|0
1630435980000|2021-08-31 18:53:00|36.87|36.87|36.89|36.89|36.89|36.89|36.87|36.87|0
1630435990000|2021-08-31 18:53:10|36.87|36.87|36.86|36.86|36.87|36.87|36.86|36.86|0
1630436000000|2021-08-31 18:53:20|36.89|36.89|36.89|36.89|36.89|36.89|36.89|36.89|0
1630436020000|2021-08-31 18:53:40|36.91|36.91|36.91|36.91|36.91|36.91|36.91|36.91|0
1630436030000|2021-08-31 18:53:50|36.92|36.92|36.92|36.92|36.92|36.92|36.92|36.92|0
1630436040000|2021-08-31 18:54:00|36.95|36.95|36.92|36.92|36.95|36.95|36.92|36.92|0
1630436050000|2021-08-31 18:54:10|36.91|36.91|36.91|36.91|36.91|36.91|36.91|36.91|0
1630436060000|2021-08-31 18:54:20|36.9|36.9|36.9|36.9|36.9|36.9|36.9|36.9|0
1630436070000|2021-08-31 18:54:30|36.89|36.89|36.85|36.85|36.89|36.89|36.85|36.85|0
1630436080000|2021-08-31 18:54:40|36.81|36.81|36.81|36.81|36.81|36.81|36.81|36.81|0
1630436090000|2021-08-31 18:54:50|36.82|36.82|36.82|36.82|36.82|36.82|36.82|36.82|0
1630436100000|2021-08-31 18:55:00|36.89|36.89|36.86|36.86|36.89|36.89|36.86|36.86|0
1630436110000|2021-08-31 18:55:10|36.83|36.83|36.83|36.83|36.83|36.83|36.83|36.83|0
1630436120000|2021-08-31 18:55:20|36.82|36.82|36.85|36.85|36.85|36.85|36.82|36.82|0
1630436130000|2021-08-31 18:55:30|36.87|36.87|36.89|36.89|36.89|36.89|36.87|36.87|0
1630436140000|2021-08-31 18:55:40|36.85|36.85|36.9|36.9|36.9|36.9|36.85|36.85|0
1630436160000|2021-08-31 18:56:00|36.93|36.93|36.93|36.93|36.93|36.93|36.93|36.93|0
1630436180000|2021-08-31 18:56:20|36.96|36.96|36.96|36.96|36.96|36.96|36.96|36.96|0
1630436200000|2021-08-31 18:56:40|36.93|36.93|36.93|36.93|36.93|36.93|36.93|36.93|0
1630436210000|2021-08-31 18:56:50|36.96|36.96|36.97|36.97|36.97|36.97|36.96|36.96|0
1630436220000|2021-08-31 18:57:00|36.95|36.95|36.97|36.97|36.97|36.97|36.95|36.95|0
1630436230000|2021-08-31 18:57:10|36.98|36.98|36.98|36.98|36.98|36.98|36.98|36.98|0
1630436240000|2021-08-31 18:57:20|36.96|36.96|36.95|36.95|36.96|36.96|36.95|36.95|0
1630436250000|2021-08-31 18:57:30|36.94|36.94|36.94|36.94|36.94|36.94|36.94|36.94|0
1630436260000|2021-08-31 18:57:40|36.95|36.95|36.93|36.93|36.95|36.95|36.93|36.93|0
1630436270000|2021-08-31 18:57:50|36.87|36.87|36.87|36.87|36.87|36.87|36.87|36.87|0
1630436280000|2021-08-31 18:58:00|36.85|36.85|36.85|36.85|36.85|36.85|36.85|36.85|0
1630436290000|2021-08-31 18:58:10|36.83|36.83|36.86|36.86|36.86|36.86|36.83|36.83|0
1630436300000|2021-08-31 18:58:20|36.83|36.83|36.83|36.83|36.83|36.83|36.83|36.83|0
1630436310000|2021-08-31 18:58:30|36.87|36.87|36.8|36.8|36.87|36.87|36.8|36.8|0
1630436320000|2021-08-31 18:58:40|36.79|36.79|36.84|36.84|36.84|36.84|36.79|36.79|0
1630436330000|2021-08-31 18:58:50|36.79|36.79|36.78|36.78|36.79|36.79|36.78|36.78|0
1630436340000|2021-08-31 18:59:00|36.8|36.8|36.8|36.8|36.8|36.8|36.8|36.8|0
1630436350000|2021-08-31 18:59:10|36.77|36.77|36.77|36.77|36.77|36.77|36.77|36.77|0
1630436360000|2021-08-31 18:59:20|36.74|36.74|36.74|36.74|36.74|36.74|36.74|36.74|0
1630436380000|2021-08-31 18:59:40|36.71|36.71|36.71|36.71|36.71|36.71|36.71|36.71|0
1630436390000|2021-08-31 18:59:50|36.69|36.69|36.71|36.71|36.71|36.71|36.69|36.69|0
1630436400000|2021-08-31 19:00:00|36.75|36.75|36.77|36.77|36.77|36.77|36.75|36.75|0
1630436410000|2021-08-31 19:00:10|36.84|36.84|36.85|36.85|36.85|36.85|36.84|36.84|0
1630436450000|2021-08-31 19:00:50|36.79|36.79|36.79|36.79|36.79|36.79|36.79|36.79|0
1630436460000|2021-08-31 19:01:00|36.75|36.75|36.79|36.79|36.79|36.79|36.75|36.75|0
1630436470000|2021-08-31 19:01:10|36.77|36.77|36.77|36.77|36.77|36.77|36.77|36.77|0
1630436480000|2021-08-31 19:01:20|36.79|36.79|36.8|36.8|36.8|36.8|36.79|36.79|0
1630436490000|2021-08-31 19:01:30|36.81|36.81|36.81|36.81|36.81|36.81|36.81|36.81|0
1630436500000|2021-08-31 19:01:40|36.8|36.8|36.8|36.8|36.8|36.8|36.8|36.8|0
1630436510000|2021-08-31 19:01:50|36.88|36.88|36.88|36.88|36.88|36.88|36.88|36.88|0
1630436520000|2021-08-31 19:02:00|36.83|36.83|36.81|36.81|36.83|36.83|36.81|36.81|0
1630436530000|2021-08-31 19:02:10|36.84|36.84|36.84|36.84|36.84|36.84|36.84|36.84|0
1630436540000|2021-08-31 19:02:20|36.77|36.77|36.77|36.77|36.77|36.77|36.77|36.77|0
1630436550000|2021-08-31 19:02:30|36.78|36.78|36.83|36.83|36.83|36.83|36.78|36.78|0
1630436560000|2021-08-31 19:02:40|36.77|36.77|36.77|36.77|36.77|36.77|36.77|36.77|0
1630436580000|2021-08-31 19:03:00|36.78|36.78|36.78|36.78|36.78|36.78|36.78|36.78|0
1630436590000|2021-08-31 19:03:10|36.77|36.77|36.75|36.75|36.77|36.77|36.75|36.75|0
1630436600000|2021-08-31 19:03:20|36.77|36.77|36.73|36.73|36.77|36.77|36.73|36.73|0
1630436610000|2021-08-31 19:03:30|36.75|36.75|36.75|36.75|36.75|36.75|36.75|36.75|0
1630436620000|2021-08-31 19:03:40|36.7|36.7|36.74|36.74|36.74|36.74|36.7|36.7|0
1630436630000|2021-08-31 19:03:50|36.71|36.71|36.71|36.71|36.71|36.71|36.71|36.71|0
1630436640000|2021-08-31 19:04:00|36.7|36.7|36.73|36.73|36.73|36.73|36.7|36.7|0
1630436650000|2021-08-31 19:04:10|36.74|36.74|36.75|36.75|36.75|36.75|36.74|36.74|0
1630436660000|2021-08-31 19:04:20|36.72|36.72|36.72|36.72|36.72|36.72|36.72|36.72|0
1630436670000|2021-08-31 19:04:30|36.71|36.71|36.75|36.75|36.75|36.75|36.71|36.71|0
1630436680000|2021-08-31 19:04:40|36.79|36.79|36.84|36.84|36.84|36.84|36.79|36.79|0
1630436690000|2021-08-31 19:04:50|36.8|36.8|36.8|36.8|36.8|36.8|36.8|36.8|0
1630436700000|2021-08-31 19:05:00|36.84|36.84|36.79|36.79|36.84|36.84|36.79|36.79|0
1630436720000|2021-08-31 19:05:20|36.8|36.8|36.78|36.78|36.8|36.8|36.78|36.78|0
1630436730000|2021-08-31 19:05:30|36.79|36.79|36.79|36.79|36.79|36.79|36.79|36.79|0
1630436750000|2021-08-31 19:05:50|36.76|36.76|36.69|36.69|36.76|36.76|36.69|36.69|0
1630436760000|2021-08-31 19:06:00|36.74|36.74|36.74|36.74|36.74|36.74|36.74|36.74|0
1630436770000|2021-08-31 19:06:10|36.73|36.73|36.73|36.73|36.73|36.73|36.73|36.73|0
1630436780000|2021-08-31 19:06:20|36.65|36.65|36.71|36.71|36.71|36.71|36.65|36.65|0
1630436790000|2021-08-31 19:06:30|36.64|36.64|36.64|36.64|36.64|36.64|36.64|36.64|0
1630436800000|2021-08-31 19:06:40|36.63|36.63|36.66|36.66|36.66|36.66|36.63|36.63|0
1630436810000|2021-08-31 19:06:50|36.72|36.72|36.73|36.73|36.73|36.73|36.72|36.72|0
1630436820000|2021-08-31 19:07:00|36.79|36.79|36.75|36.75|36.79|36.79|36.75|36.75|0
1630436830000|2021-08-31 19:07:10|36.77|36.77|36.77|36.77|36.77|36.77|36.77|36.77|0
1630436840000|2021-08-31 19:07:20|36.75|36.75|36.79|36.79|36.79|36.79|36.75|36.75|0
1630436850000|2021-08-31 19:07:30|36.75|36.75|36.75|36.75|36.75|36.75|36.75|36.75|0
1630436860000|2021-08-31 19:07:40|36.76|36.76|36.74|36.74|36.76|36.76|36.74|36.74|0
1630436870000|2021-08-31 19:07:50|36.76|36.76|36.72|36.72|36.76|36.76|36.72|36.72|0
1630436880000|2021-08-31 19:08:00|36.71|36.71|36.71|36.71|36.71|36.71|36.71|36.71|0
1630436890000|2021-08-31 19:08:10|36.73|36.73|36.72|36.72|36.73|36.73|36.72|36.72|0
1630436900000|2021-08-31 19:08:20|36.77|36.77|36.77|36.77|36.77|36.77|36.77|36.77|0
1630436910000|2021-08-31 19:08:30|36.79|36.79|36.79|36.79|36.79|36.79|36.79|36.79|0
1630436920000|2021-08-31 19:08:40|36.77|36.77|36.72|36.72|36.77|36.77|36.72|36.72|0
1630436960000|2021-08-31 19:09:20|36.77|36.77|36.73|36.73|36.77|36.77|36.73|36.73|0
1630436970000|2021-08-31 19:09:30|36.74|36.74|36.69|36.69|36.74|36.74|36.69|36.69|0
1630436980000|2021-08-31 19:09:40|36.68|36.68|36.67|36.67|36.68|36.68|36.67|36.67|0
1630436990000|2021-08-31 19:09:50|36.66|36.66|36.68|36.68|36.68|36.68|36.66|36.66|0
1630437000000|2021-08-31 19:10:00|36.71|36.71|36.69|36.69|36.71|36.71|36.69|36.69|0
1630437010000|2021-08-31 19:10:10|36.68|36.68|36.64|36.64|36.68|36.68|36.64|36.64|0
1630437020000|2021-08-31 19:10:20|36.65|36.65|36.65|36.65|36.65|36.65|36.65|36.65|0
1630437030000|2021-08-31 19:10:30|36.66|36.66|36.64|36.64|36.66|36.66|36.64|36.64|0
1630437040000|2021-08-31 19:10:40|36.62|36.62|36.62|36.62|36.62|36.62|36.62|36.62|0
1630437050000|2021-08-31 19:10:50|36.64|36.64|36.6|36.6|36.64|36.64|36.6|36.6|0
1630437060000|2021-08-31 19:11:00|36.54|36.54|36.54|36.54|36.54|36.54|36.54|36.54|0
1630437070000|2021-08-31 19:11:10|36.58|36.58|36.56|36.56|36.58|36.58|36.56|36.56|0
1630437080000|2021-08-31 19:11:20|36.57|36.57|36.62|36.62|36.62|36.62|36.57|36.57|0
1630437090000|2021-08-31 19:11:30|36.66|36.66|36.66|36.66|36.66|36.66|36.66|36.66|0
1630437100000|2021-08-31 19:11:40|36.67|36.67|36.7|36.7|36.7|36.7|36.67|36.67|0
1630437110000|2021-08-31 19:11:50|36.67|36.67|36.63|36.63|36.67|36.67|36.63|36.63|0
1630437120000|2021-08-31 19:12:00|36.64|36.64|36.59|36.59|36.64|36.64|36.59|36.59|0
1630437130000|2021-08-31 19:12:10|36.57|36.57|36.57|36.57|36.57|36.57|36.57|36.57|0
1630437160000|2021-08-31 19:12:40|36.59|36.59|36.59|36.59|36.59|36.59|36.59|36.59|0
1630437170000|2021-08-31 19:12:50|36.64|36.64|36.64|36.64|36.64|36.64|36.64|36.64|0
1630437180000|2021-08-31 19:13:00|36.59|36.59|36.59|36.59|36.59|36.59|36.59|36.59|0
1630437190000|2021-08-31 19:13:10|36.6|36.6|36.59|36.59|36.6|36.6|36.59|36.59|0
1630437210000|2021-08-31 19:13:30|36.62|36.62|36.62|36.62|36.62|36.62|36.62|36.62|0
1630437220000|2021-08-31 19:13:40|36.6|36.6|36.63|36.63|36.63|36.63|36.6|36.6|0
1630437230000|2021-08-31 19:13:50|36.57|36.57|36.54|36.54|36.57|36.57|36.54|36.54|0
1630437240000|2021-08-31 19:14:00|36.6|36.6|36.6|36.6|36.6|36.6|36.6|36.6|0
1630437260000|2021-08-31 19:14:20|36.59|36.59|36.59|36.59|36.59|36.59|36.59|36.59|0
1630437270000|2021-08-31 19:14:30|36.6|36.6|36.64|36.64|36.64|36.64|36.6|36.6|0
1630437300000|2021-08-31 19:15:00|36.58|36.58|36.58|36.58|36.58|36.58|36.58|36.58|0
1630437310000|2021-08-31 19:15:10|36.59|36.59|36.6|36.6|36.6|36.6|36.59|36.59|0
1630437320000|2021-08-31 19:15:20|36.56|36.56|36.56|36.56|36.56|36.56|36.56|36.56|0
1630437330000|2021-08-31 19:15:30|36.61|36.61|36.61|36.61|36.61|36.61|36.61|36.61|0
1630437340000|2021-08-31 19:15:40|36.54|36.54|36.54|36.54|36.54|36.54|36.54|36.54|0
1630437350000|2021-08-31 19:15:50|36.56|36.56|36.56|36.56|36.56|36.56|36.56|36.56|0
1630437360000|2021-08-31 19:16:00|36.6|36.6|36.61|36.61|36.61|36.61|36.6|36.6|0
1630437370000|2021-08-31 19:16:10|36.59|36.59|36.59|36.59|36.59|36.59|36.59|36.59|0
1630437380000|2021-08-31 19:16:20|36.63|36.63|36.63|36.63|36.63|36.63|36.63|36.63|0
1630437390000|2021-08-31 19:16:30|36.62|36.62|36.64|36.64|36.64|36.64|36.62|36.62|0
1630437400000|2021-08-31 19:16:40|36.65|36.65|36.66|36.66|36.66|36.66|36.65|36.65|0
1630437410000|2021-08-31 19:16:50|36.7|36.7|36.7|36.7|36.7|36.7|36.7|36.7|0
1630437420000|2021-08-31 19:17:00|36.69|36.69|36.65|36.65|36.69|36.69|36.65|36.65|0
1630437430000|2021-08-31 19:17:10|36.69|36.69|36.69|36.69|36.69|36.69|36.69|36.69|0
1630437440000|2021-08-31 19:17:20|36.65|36.65|36.64|36.64|36.65|36.65|36.64|36.64|0
1630437450000|2021-08-31 19:17:30|36.7|36.7|36.7|36.7|36.7|36.7|36.7|36.7|0
1630437460000|2021-08-31 19:17:40|36.69|36.69|36.7|36.7|36.7|36.7|36.69|36.69|0
1630437470000|2021-08-31 19:17:50|36.64|36.64|36.64|36.64|36.64|36.64|36.64|36.64|0
1630437490000|2021-08-31 19:18:10|36.63|36.63|36.61|36.61|36.63|36.63|36.61|36.61|0
1630437500000|2021-08-31 19:18:20|36.56|36.56|36.58|36.58|36.58|36.58|36.56|36.56|0
1630437510000|2021-08-31 19:18:30|36.64|36.64|36.65|36.65|36.65|36.65|36.64|36.64|0
1630437520000|2021-08-31 19:18:40|36.67|36.67|36.73|36.73|36.73|36.73|36.67|36.67|0
1630437530000|2021-08-31 19:18:50|36.69|36.69|36.66|36.66|36.69|36.69|36.66|36.66|0
1630437540000|2021-08-31 19:19:00|36.67|36.67|36.67|36.67|36.67|36.67|36.67|36.67|0
1630437570000|2021-08-31 19:19:30|36.69|36.69|36.64|36.64|36.69|36.69|36.64|36.64|0
1630437580000|2021-08-31 19:19:40|36.65|36.65|36.65|36.65|36.65|36.65|36.65|36.65|0
1630437590000|2021-08-31 19:19:50|36.64|36.64|36.61|36.61|36.64|36.64|36.61|36.61|0
1630437600000|2021-08-31 19:20:00|36.64|36.64|36.62|36.62|36.64|36.64|36.62|36.62|0
1630437610000|2021-08-31 19:20:10|36.6|36.6|36.58|36.58|36.6|36.6|36.58|36.58|0
1630437630000|2021-08-31 19:20:30|36.6|36.6|36.66|36.66|36.66|36.66|36.6|36.6|0
1630437640000|2021-08-31 19:20:40|36.69|36.69|36.69|36.69|36.69|36.69|36.69|36.69|0
1630437650000|2021-08-31 19:20:50|36.67|36.67|36.67|36.67|36.67|36.67|36.67|36.67|0
1630437660000|2021-08-31 19:21:00|36.68|36.68|36.68|36.68|36.68|36.68|36.68|36.68|0
1630437670000|2021-08-31 19:21:10|36.67|36.67|36.67|36.67|36.67|36.67|36.67|36.67|0
1630437680000|2021-08-31 19:21:20|36.63|36.63|36.64|36.64|36.64|36.64|36.63|36.63|0
1630437700000|2021-08-31 19:21:40|36.69|36.69|36.69|36.69|36.69|36.69|36.69|36.69|0
1630437720000|2021-08-31 19:22:00|36.64|36.64|36.64|36.64|36.64|36.64|36.64|36.64|0
1630437730000|2021-08-31 19:22:10|36.61|36.61|36.65|36.65|36.65|36.65|36.61|36.61|0
1630437750000|2021-08-31 19:22:30|36.63|36.63|36.63|36.63|36.63|36.63|36.63|36.63|0
1630437760000|2021-08-31 19:22:40|36.62|36.62|36.62|36.62|36.62|36.62|36.62|36.62|0
1630437780000|2021-08-31 19:23:00|36.59|36.59|36.58|36.58|36.59|36.59|36.58|36.58|0
1630437800000|2021-08-31 19:23:20|36.59|36.59|36.59|36.59|36.59|36.59|36.59|36.59|0
1630437820000|2021-08-31 19:23:40|36.58|36.58|36.57|36.57|36.58|36.58|36.57|36.57|0
1630437830000|2021-08-31 19:23:50|36.64|36.64|36.58|36.58|36.64|36.64|36.58|36.58|0
1630437840000|2021-08-31 19:24:00|36.59|36.59|36.59|36.59|36.59|36.59|36.59|36.59|0
1630437850000|2021-08-31 19:24:10|36.6|36.6|36.6|36.6|36.6|36.6|36.6|36.6|0
1630437870000|2021-08-31 19:24:30|36.61|36.61|36.61|36.61|36.61|36.61|36.61|36.61|0
1630437880000|2021-08-31 19:24:40|36.64|36.64|36.66|36.66|36.66|36.66|36.64|36.64|0
1630437890000|2021-08-31 19:24:50|36.67|36.67|36.67|36.67|36.67|36.67|36.67|36.67|0
1630437900000|2021-08-31 19:25:00|36.7|36.7|36.7|36.7|36.7|36.7|36.7|36.7|0
1630437910000|2021-08-31 19:25:10|36.69|36.69|36.67|36.67|36.69|36.69|36.67|36.67|0
1630437920000|2021-08-31 19:25:20|36.64|36.64|36.64|36.64|36.64|36.64|36.64|36.64|0
1630437930000|2021-08-31 19:25:30|36.62|36.62|36.62|36.62|36.62|36.62|36.62|36.62|0
1630437940000|2021-08-31 19:25:40|36.64|36.64|36.64|36.64|36.64|36.64|36.64|36.64|0
1630437950000|2021-08-31 19:25:50|36.66|36.66|36.63|36.63|36.66|36.66|36.63|36.63|0
1630437960000|2021-08-31 19:26:00|36.64|36.64|36.64|36.64|36.64|36.64|36.64|36.64|0
1630437970000|2021-08-31 19:26:10|36.65|36.65|36.62|36.62|36.65|36.65|36.62|36.62|0
1630437980000|2021-08-31 19:26:20|36.59|36.59|36.6|36.6|36.6|36.6|36.59|36.59|0
1630437990000|2021-08-31 19:26:30|36.62|36.62|36.61|36.61|36.62|36.62|36.61|36.61|0
1630438000000|2021-08-31 19:26:40|36.58|36.58|36.65|36.65|36.65|36.65|36.58|36.58|0
1630438010000|2021-08-31 19:26:50|36.64|36.64|36.64|36.64|36.64|36.64|36.64|36.64|0
1630438020000|2021-08-31 19:27:00|36.62|36.62|36.62|36.62|36.62|36.62|36.62|36.62|0
1630438030000|2021-08-31 19:27:10|36.58|36.58|36.58|36.58|36.58|36.58|36.58|36.58|0
1630438040000|2021-08-31 19:27:20|36.59|36.59|36.56|36.56|36.59|36.59|36.56|36.56|0
1630438050000|2021-08-31 19:27:30|36.52|36.52|36.52|36.52|36.52|36.52|36.52|36.52|0
1630438060000|2021-08-31 19:27:40|36.5|36.5|36.5|36.5|36.5|36.5|36.5|36.5|0
1630438070000|2021-08-31 19:27:50|36.47|36.47|36.49|36.49|36.49|36.49|36.47|36.47|0
1630438080000|2021-08-31 19:28:00|36.54|36.54|36.59|36.59|36.59|36.59|36.54|36.54|0
1630438100000|2021-08-31 19:28:20|36.56|36.56|36.59|36.59|36.59|36.59|36.56|36.56|0
1630438110000|2021-08-31 19:28:30|36.61|36.61|36.62|36.62|36.62|36.62|36.61|36.61|0
1630438120000|2021-08-31 19:28:40|36.57|36.57|36.57|36.57|36.57|36.57|36.57|36.57|0
1630438130000|2021-08-31 19:28:50|36.55|36.55|36.55|36.55|36.55|36.55|36.55|36.55|0
1630438140000|2021-08-31 19:29:00|36.57|36.57|36.57|36.57|36.57|36.57|36.57|36.57|0
1630438150000|2021-08-31 19:29:10|36.54|36.54|36.54|36.54|36.54|36.54|36.54|36.54|0
1630438160000|2021-08-31 19:29:20|36.58|36.58|36.57|36.57|36.58|36.58|36.57|36.57|0
1630438170000|2021-08-31 19:29:30|36.58|36.58|36.59|36.59|36.59|36.59|36.58|36.58|0
1630438180000|2021-08-31 19:29:40|36.57|36.57|36.54|36.54|36.57|36.57|36.54|36.54|0
1630438190000|2021-08-31 19:29:50|36.55|36.55|36.52|36.52|36.55|36.55|36.52|36.52|0
1630438200000|2021-08-31 19:30:00|36.56|36.56|36.59|36.59|36.59|36.59|36.56|36.56|0
1630438210000|2021-08-31 19:30:10|36.6|36.6|36.6|36.6|36.6|36.6|36.6|36.6|0
1630438230000|2021-08-31 19:30:30|36.59|36.59|36.59|36.59|36.59|36.59|36.59|36.59|0
1630438250000|2021-08-31 19:30:50|36.6|36.6|36.59|36.59|36.6|36.6|36.59|36.59|0
1630438260000|2021-08-31 19:31:00|36.54|36.54|36.54|36.54|36.54|36.54|36.54|36.54|0
1630438280000|2021-08-31 19:31:20|36.6|36.6|36.6|36.6|36.6|36.6|36.6|36.6|0
1630438300000|2021-08-31 19:31:40|36.62|36.62|36.63|36.63|36.63|36.63|36.62|36.62|0
1630438320000|2021-08-31 19:32:00|36.6|36.6|36.65|36.65|36.65|36.65|36.6|36.6|0
1630438330000|2021-08-31 19:32:10|36.64|36.64|36.57|36.57|36.64|36.64|36.57|36.57|0
1630438340000|2021-08-31 19:32:20|36.6|36.6|36.6|36.6|36.6|36.6|36.6|36.6|0
1630438350000|2021-08-31 19:32:30|36.63|36.63|36.63|36.63|36.63|36.63|36.63|36.63|0
1630438360000|2021-08-31 19:32:40|36.62|36.62|36.6|36.6|36.62|36.62|36.6|36.6|0
1630438370000|2021-08-31 19:32:50|36.63|36.63|36.6|36.6|36.63|36.63|36.6|36.6|0
1630438380000|2021-08-31 19:33:00|36.62|36.62|36.62|36.62|36.62|36.62|36.62|36.62|0
1630438390000|2021-08-31 19:33:10|36.58|36.58|36.58|36.58|36.58|36.58|36.58|36.58|0
1630438400000|2021-08-31 19:33:20|36.6|36.6|36.6|36.6|36.6|36.6|36.6|36.6|0
1630438410000|2021-08-31 19:33:30|36.57|36.57|36.57|36.57|36.57|36.57|36.57|36.57|0
1630438420000|2021-08-31 19:33:40|36.58|36.58|36.58|36.58|36.58|36.58|36.58|36.58|0
1630438430000|2021-08-31 19:33:50|36.61|36.61|36.61|36.61|36.61|36.61|36.61|36.61|0
1630438440000|2021-08-31 19:34:00|36.62|36.62|36.63|36.63|36.63|36.63|36.62|36.62|0
1630438450000|2021-08-31 19:34:10|36.64|36.64|36.64|36.64|36.64|36.64|36.64|36.64|0
1630438470000|2021-08-31 19:34:30|36.65|36.65|36.65|36.65|36.65|36.65|36.65|36.65|0
1630438480000|2021-08-31 19:34:40|36.6|36.6|36.57|36.57|36.6|36.6|36.57|36.57|0
1630438500000|2021-08-31 19:35:00|36.6|36.6|36.6|36.6|36.6|36.6|36.6|36.6|0
1630438510000|2021-08-31 19:35:10|36.57|36.57|36.57|36.57|36.57|36.57|36.57|36.57|0
1630438520000|2021-08-31 19:35:20|36.6|36.6|36.6|36.6|36.6|36.6|36.6|36.6|0
1630438530000|2021-08-31 19:35:30|36.61|36.61|36.61|36.61|36.61|36.61|36.61|36.61|0
1630438540000|2021-08-31 19:35:40|36.58|36.58|36.58|36.58|36.58|36.58|36.58|36.58|0
1630438550000|2021-08-31 19:35:50|36.59|36.59|36.59|36.59|36.59|36.59|36.59|36.59|0
1630438590000|2021-08-31 19:36:30|36.57|36.57|36.57|36.57|36.57|36.57|36.57|36.57|0
1630438600000|2021-08-31 19:36:40|36.59|36.59|36.59|36.59|36.59|36.59|36.59|36.59|0
1630438620000|2021-08-31 19:37:00|36.58|36.58|36.59|36.59|36.59|36.59|36.58|36.58|0
1630438630000|2021-08-31 19:37:10|36.6|36.6|36.6|36.6|36.6|36.6|36.6|36.6|0
1630438640000|2021-08-31 19:37:20|36.62|36.62|36.58|36.58|36.62|36.62|36.58|36.58|0
1630438650000|2021-08-31 19:37:30|36.57|36.57|36.57|36.57|36.57|36.57|36.57|36.57|0
1630438660000|2021-08-31 19:37:40|36.58|36.58|36.58|36.58|36.58|36.58|36.58|36.58|0
1630438670000|2021-08-31 19:37:50|36.59|36.59|36.58|36.58|36.59|36.59|36.58|36.58|0
1630438680000|2021-08-31 19:38:00|36.62|36.62|36.64|36.64|36.64|36.64|36.62|36.62|0
1630438690000|2021-08-31 19:38:10|36.65|36.65|36.64|36.64|36.65|36.65|36.64|36.64|0
1630438700000|2021-08-31 19:38:20|36.63|36.63|36.63|36.63|36.63|36.63|36.63|36.63|0
1630438720000|2021-08-31 19:38:40|36.64|36.64|36.61|36.61|36.64|36.64|36.61|36.61|0
1630438730000|2021-08-31 19:38:50|36.65|36.65|36.62|36.62|36.65|36.65|36.62|36.62|0
1630438740000|2021-08-31 19:39:00|36.61|36.61|36.61|36.61|36.61|36.61|36.61|36.61|0
1630438750000|2021-08-31 19:39:10|36.62|36.62|36.6|36.6|36.62|36.62|36.6|36.6|0
1630438770000|2021-08-31 19:39:30|36.59|36.59|36.59|36.59|36.59|36.59|36.59|36.59|0
1630438800000|2021-08-31 19:40:00|36.6|36.6|36.6|36.6|36.6|36.6|36.6|36.6|0
1630438810000|2021-08-31 19:40:10|36.59|36.59|36.58|36.58|36.59|36.59|36.58|36.58|0
1630438820000|2021-08-31 19:40:20|36.56|36.56|36.59|36.59|36.59|36.59|36.56|36.56|0
1630438830000|2021-08-31 19:40:30|36.6|36.6|36.6|36.6|36.6|36.6|36.6|36.6|0
1630438840000|2021-08-31 19:40:40|36.58|36.58|36.58|36.58|36.58|36.58|36.58|36.58|0
1630438850000|2021-08-31 19:40:50|36.6|36.6|36.58|36.58|36.6|36.6|36.58|36.58|0
1630438870000|2021-08-31 19:41:10|36.56|36.56|36.57|36.57|36.57|36.57|36.56|36.56|0
1630438890000|2021-08-31 19:41:30|36.59|36.59|36.59|36.59|36.59|36.59|36.59|36.59|0
1630438920000|2021-08-31 19:42:00|36.6|36.6|36.6|36.6|36.6|36.6|36.6|36.6|0
1630438930000|2021-08-31 19:42:10|36.59|36.59|36.57|36.57|36.59|36.59|36.57|36.57|0
1630438940000|2021-08-31 19:42:20|36.58|36.58|36.58|36.58|36.58|36.58|36.58|36.58|0
1630438970000|2021-08-31 19:42:50|36.6|36.6|36.58|36.58|36.6|36.6|36.58|36.58|0
1630438980000|2021-08-31 19:43:00|36.6|36.6|36.6|36.6|36.6|36.6|36.6|36.6|0
1630438990000|2021-08-31 19:43:10|36.59|36.59|36.6|36.6|36.6|36.6|36.59|36.59|0
1630439000000|2021-08-31 19:43:20|36.58|36.58|36.59|36.59|36.59|36.59|36.58|36.58|0
1630439010000|2021-08-31 19:43:30|36.58|36.58|36.58|36.58|36.58|36.58|36.58|36.58|0
1630439020000|2021-08-31 19:43:40|36.59|36.59|36.6|36.6|36.6|36.6|36.59|36.59|0
1630439030000|2021-08-31 19:43:50|36.59|36.59|36.59|36.59|36.59|36.59|36.59|36.59|0
1630439040000|2021-08-31 19:44:00|36.6|36.6|36.6|36.6|36.6|36.6|36.6|36.6|0
1630439050000|2021-08-31 19:44:10|36.61|36.61|36.61|36.61|36.61|36.61|36.61|36.61|0
1630439060000|2021-08-31 19:44:20|36.6|36.6|36.59|36.59|36.6|36.6|36.59|36.59|0
1630439070000|2021-08-31 19:44:30|36.6|36.6|36.61|36.61|36.61|36.61|36.6|36.6|0
1630439080000|2021-08-31 19:44:40|36.62|36.62|36.62|36.62|36.62|36.62|36.62|36.62|0
1630439090000|2021-08-31 19:44:50|36.61|36.61|36.6|36.6|36.61|36.61|36.6|36.6|0
1630439110000|2021-08-31 19:45:10|36.59|36.59|36.6|36.6|36.6|36.6|36.59|36.59|0
1630439130000|2021-08-31 19:45:30|36.55|36.55|36.54|36.54|36.55|36.55|36.54|36.54|0
1630439140000|2021-08-31 19:45:40|36.57|36.57|36.57|36.57|36.57|36.57|36.57|36.57|0
1630439150000|2021-08-31 19:45:50|36.58|36.58|36.56|36.56|36.58|36.58|36.56|36.56|0
1630439160000|2021-08-31 19:46:00|36.57|36.57|36.57|36.57|36.57|36.57|36.57|36.57|0
1630439170000|2021-08-31 19:46:10|36.58|36.58|36.54|36.54|36.58|36.58|36.54|36.54|0
1630439180000|2021-08-31 19:46:20|36.56|36.56|36.54|36.54|36.56|36.56|36.54|36.54|0
1630439190000|2021-08-31 19:46:30|36.55|36.55|36.54|36.54|36.55|36.55|36.54|36.54|0
1630439200000|2021-08-31 19:46:40|36.56|36.56|36.54|36.54|36.56|36.56|36.54|36.54|0
1630439210000|2021-08-31 19:46:50|36.58|36.58|36.58|36.58|36.58|36.58|36.58|36.58|0
1630439220000|2021-08-31 19:47:00|36.57|36.57|36.57|36.57|36.57|36.57|36.57|36.57|0
1630439230000|2021-08-31 19:47:10|36.52|36.52|36.52|36.52|36.52|36.52|36.52|36.52|0
1630439240000|2021-08-31 19:47:20|36.55|36.55|36.55|36.55|36.55|36.55|36.55|36.55|0
1630439250000|2021-08-31 19:47:30|36.53|36.53|36.53|36.53|36.53|36.53|36.53|36.53|0
1630439260000|2021-08-31 19:47:40|36.54|36.54|36.52|36.52|36.54|36.54|36.52|36.52|0
1630439270000|2021-08-31 19:47:50|36.53|36.53|36.53|36.53|36.53|36.53|36.53|36.53|0
1630439280000|2021-08-31 19:48:00|36.52|36.52|36.53|36.53|36.53|36.53|36.52|36.52|0
1630439290000|2021-08-31 19:48:10|36.52|36.52|36.52|36.52|36.52|36.52|36.52|36.52|0
1630439310000|2021-08-31 19:48:30|36.5|36.5|36.5|36.5|36.5|36.5|36.5|36.5|0
1630439320000|2021-08-31 19:48:40|36.51|36.51|36.5|36.5|36.51|36.51|36.5|36.5|0
1630439330000|2021-08-31 19:48:50|36.47|36.47|36.47|36.47|36.47|36.47|36.47|36.47|0
1630439350000|2021-08-31 19:49:10|36.45|36.45|36.46|36.46|36.46|36.46|36.45|36.45|0
1630439360000|2021-08-31 19:49:20|36.47|36.47|36.47|36.47|36.47|36.47|36.47|36.47|0
1630439370000|2021-08-31 19:49:30|36.49|36.49|36.48|36.48|36.49|36.49|36.48|36.48|0
1630439400000|2021-08-31 19:50:00|36.54|36.54|36.54|36.54|36.54|36.54|36.54|36.54|0
1630439410000|2021-08-31 19:50:10|36.49|36.49|36.49|36.49|36.49|36.49|36.49|36.49|0
1630439420000|2021-08-31 19:50:20|36.55|36.55|36.54|36.54|36.55|36.55|36.54|36.54|0
1630439440000|2021-08-31 19:50:40|36.55|36.55|36.58|36.58|36.58|36.58|36.55|36.55|0
1630439450000|2021-08-31 19:50:50|36.59|36.59|36.59|36.59|36.59|36.59|36.59|36.59|0
1630439460000|2021-08-31 19:51:00|36.56|36.56|36.58|36.58|36.58|36.58|36.56|36.56|0
1630439480000|2021-08-31 19:51:20|36.57|36.57|36.58|36.58|36.58|36.58|36.57|36.57|0
1630439490000|2021-08-31 19:51:30|36.61|36.61|36.64|36.64|36.64|36.64|36.61|36.61|0
1630439500000|2021-08-31 19:51:40|36.68|36.68|36.68|36.68|36.68|36.68|36.68|36.68|0
1630439510000|2021-08-31 19:51:50|36.72|36.72|36.73|36.73|36.73|36.73|36.72|36.72|0
1630439530000|2021-08-31 19:52:10|36.81|36.81|36.86|36.86|36.86|36.86|36.81|36.81|0
1630439540000|2021-08-31 19:52:20|36.94|36.94|36.95|36.95|36.95|36.95|36.94|36.94|0
1630439580000|2021-08-31 19:53:00|36.94|36.94|36.94|36.94|36.94|36.94|36.94|36.94|0
1630439590000|2021-08-31 19:53:10|36.93|36.93|36.93|36.93|36.93|36.93|36.93|36.93|0
1630439600000|2021-08-31 19:53:20|36.94|36.94|36.94|36.94|36.94|36.94|36.94|36.94|0
1630439610000|2021-08-31 19:53:30|36.92|36.92|36.92|36.92|36.92|36.92|36.92|36.92|0
1630439620000|2021-08-31 19:53:40|36.91|36.91|36.93|36.93|36.93|36.93|36.91|36.91|0
1630439630000|2021-08-31 19:53:50|36.89|36.89|36.89|36.89|36.89|36.89|36.89|36.89|0
1630439640000|2021-08-31 19:54:00|36.87|36.87|36.87|36.87|36.87|36.87|36.87|36.87|0
1630439650000|2021-08-31 19:54:10|36.88|36.88|36.89|36.89|36.89|36.89|36.88|36.88|0
1630439660000|2021-08-31 19:54:20|36.93|36.93|36.91|36.91|36.93|36.93|36.91|36.91|0
1630439670000|2021-08-31 19:54:30|37.06|37.06|36.99|36.99|37.06|37.06|36.99|36.99|0
1630439680000|2021-08-31 19:54:40|37.05|37.05|37.03|37.03|37.05|37.05|37.03|37.03|0
1630439690000|2021-08-31 19:54:50|37.05|37.05|37.04|37.04|37.05|37.05|37.04|37.04|0
1630439700000|2021-08-31 19:55:00|37.06|37.06|37.09|37.09|37.09|37.09|37.06|37.06|0
1630439710000|2021-08-31 19:55:10|37.1|37.1|37.1|37.1|37.1|37.1|37.1|37.1|0
1630439720000|2021-08-31 19:55:20|37.12|37.12|37.09|37.09|37.12|37.12|37.09|37.09|0
1630439730000|2021-08-31 19:55:30|37.05|37.05|37.09|37.09|37.09|37.09|37.05|37.05|0
1630439740000|2021-08-31 19:55:40|37.1|37.1|37.1|37.1|37.1|37.1|37.1|37.1|0
1630439750000|2021-08-31 19:55:50|37.08|37.08|37.04|37.04|37.08|37.08|37.04|37.04|0
1630439760000|2021-08-31 19:56:00|37.05|37.05|37.02|37.02|37.05|37.05|37.02|37.02|0
1630439770000|2021-08-31 19:56:10|37|37|37|37|37|37|37|37|0
1630439780000|2021-08-31 19:56:20|36.95|36.95|37|37|37|37|36.95|36.95|0
1630439790000|2021-08-31 19:56:30|36.99|36.99|36.97|36.97|36.99|36.99|36.97|36.97|0
1630439800000|2021-08-31 19:56:40|36.95|36.95|36.94|36.94|36.95|36.95|36.94|36.94|0
1630439810000|2021-08-31 19:56:50|36.98|36.98|36.96|36.96|36.98|36.98|36.96|36.96|0
1630439820000|2021-08-31 19:57:00|36.95|36.95|36.97|36.97|36.97|36.97|36.95|36.95|0
1630439830000|2021-08-31 19:57:10|36.99|36.99|36.97|36.97|36.99|36.99|36.97|36.97|0
1630439840000|2021-08-31 19:57:20|36.98|36.98|36.99|36.99|36.99|36.99|36.98|36.98|0
1630439850000|2021-08-31 19:57:30|36.96|36.96|36.95|36.95|36.96|36.96|36.95|36.95|0
1630439870000|2021-08-31 19:57:50|36.96|36.96|36.94|36.94|36.96|36.96|36.94|36.94|0
1630439880000|2021-08-31 19:58:00|36.93|36.93|36.94|36.94|36.94|36.94|36.93|36.93|0
1630439890000|2021-08-31 19:58:10|36.93|36.93|36.92|36.92|36.93|36.93|36.92|36.92|0
1630439900000|2021-08-31 19:58:20|36.9|36.9|36.89|36.89|36.9|36.9|36.89|36.89|0
1630439910000|2021-08-31 19:58:30|36.91|36.91|36.9|36.9|36.91|36.91|36.9|36.9|0
1630439920000|2021-08-31 19:58:40|36.89|36.89|36.9|36.9|36.9|36.9|36.89|36.89|0
1630439930000|2021-08-31 19:58:50|36.91|36.91|36.91|36.91|36.91|36.91|36.91|36.91|0
1630439940000|2021-08-31 19:59:00|36.9|36.9|36.91|36.91|36.91|36.91|36.9|36.9|0
1630439950000|2021-08-31 19:59:10|36.96|36.96|36.96|36.96|36.96|36.96|36.96|36.96|0
1630439970000|2021-08-31 19:59:30|36.97|36.97|36.98|36.98|36.98|36.98|36.97|36.97|0
1630439980000|2021-08-31 19:59:40|36.99|36.99|37|37|37|37|36.99|36.99|0
1630439990000|2021-08-31 19:59:50|37.01|37.01|37.01|37.01|37.01|37.01|37.01|37.01|0
1630440000000|2021-08-31 20:00:00|37.03|37.03|37.04|37.04|37.04|37.04|37.03|37.03|0
1630503010000|2021-09-01 13:30:10|36.58|36.58|36.59|36.59|36.59|36.59|36.58|36.58|0
1630503020000|2021-09-01 13:30:20|36.56|36.56|36.56|36.56|36.56|36.56|36.56|36.56|0
1630503030000|2021-09-01 13:30:30|36.64|36.64|36.69|36.69|36.69|36.69|36.64|36.64|0
1630503040000|2021-09-01 13:30:40|36.66|36.66|36.66|36.66|36.66|36.66|36.66|36.66|0
1630503050000|2021-09-01 13:30:50|36.7|36.7|36.72|36.72|36.72|36.72|36.7|36.7|0
1630503060000|2021-09-01 13:31:00|36.75|36.75|36.78|36.78|36.78|36.78|36.75|36.75|0
1630503070000|2021-09-01 13:31:10|36.76|36.76|36.79|36.79|36.79|36.79|36.76|36.76|0
1630503080000|2021-09-01 13:31:20|36.74|36.74|36.86|36.86|36.86|36.86|36.74|36.74|0
1630503090000|2021-09-01 13:31:30|36.94|36.94|36.94|36.94|36.94|36.94|36.94|36.94|0
1630503100000|2021-09-01 13:31:40|36.91|36.91|36.94|36.94|36.94|36.94|36.91|36.91|0
1630503110000|2021-09-01 13:31:50|36.87|36.87|36.96|36.96|36.96|36.96|36.87|36.87|0
1630503120000|2021-09-01 13:32:00|36.93|36.93|36.86|36.86|36.93|36.93|36.86|36.86|0
1630503130000|2021-09-01 13:32:10|36.85|36.85|36.83|36.83|36.85|36.85|36.83|36.83|0
1630503140000|2021-09-01 13:32:20|36.85|36.85|36.83|36.83|36.85|36.85|36.83|36.83|0
1630503150000|2021-09-01 13:32:30|36.86|36.86|36.86|36.86|36.86|36.86|36.86|36.86|0
1630503160000|2021-09-01 13:32:40|36.94|36.94|36.86|36.86|36.94|36.94|36.86|36.86|0
1630503170000|2021-09-01 13:32:50|36.95|36.95|36.98|36.98|36.98|36.98|36.95|36.95|0
1630503180000|2021-09-01 13:33:00|36.9|36.9|36.95|36.95|36.95|36.95|36.9|36.9|0
1630503190000|2021-09-01 13:33:10|36.85|36.85|36.94|36.94|36.94|36.94|36.85|36.85|0
1630503200000|2021-09-01 13:33:20|36.98|36.98|36.95|36.95|36.98|36.98|36.95|36.95|0
1630503210000|2021-09-01 13:33:30|36.98|36.98|36.98|36.98|36.98|36.98|36.98|36.98|0
1630503220000|2021-09-01 13:33:40|37.08|37.08|37.09|37.09|37.09|37.09|37.08|37.08|0
1630503230000|2021-09-01 13:33:50|37.02|37.02|37.02|37.02|37.02|37.02|37.02|37.02|0
1630503240000|2021-09-01 13:34:00|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|0
1630503250000|2021-09-01 13:34:10|37|37|37.01|37.01|37.01|37.01|37|37|0
1630503260000|2021-09-01 13:34:20|37.02|37.02|37.07|37.07|37.07|37.07|37.02|37.02|0
1630503270000|2021-09-01 13:34:30|37.02|37.02|37.05|37.05|37.05|37.05|37.02|37.02|0
1630503280000|2021-09-01 13:34:40|37.02|37.02|37.08|37.08|37.08|37.08|37.02|37.02|0
1630503290000|2021-09-01 13:34:50|37.05|37.05|37.1|37.1|37.1|37.1|37.05|37.05|0
1630503300000|2021-09-01 13:35:00|37.29|37.29|37.27|37.27|37.29|37.29|37.27|37.27|0
1630503310000|2021-09-01 13:35:10|37.19|37.19|37.19|37.19|37.19|37.19|37.19|37.19|0
1630503320000|2021-09-01 13:35:20|37.27|37.27|37.29|37.29|37.29|37.29|37.27|37.27|0
1630503330000|2021-09-01 13:35:30|37.36|37.36|37.55|37.55|37.55|37.55|37.36|37.36|0
1630503340000|2021-09-01 13:35:40|37.48|37.48|37.54|37.54|37.54|37.54|37.48|37.48|0
1630503350000|2021-09-01 13:35:50|37.61|37.61|37.73|37.73|37.73|37.73|37.61|37.61|0
1630503360000|2021-09-01 13:36:00|37.76|37.76|37.76|37.76|37.76|37.76|37.76|37.76|0
1630503370000|2021-09-01 13:36:10|37.61|37.61|37.68|37.68|37.68|37.68|37.61|37.61|0
1630503380000|2021-09-01 13:36:20|37.5|37.5|37.58|37.58|37.58|37.58|37.5|37.5|0
1630503390000|2021-09-01 13:36:30|37.64|37.64|37.63|37.63|37.64|37.64|37.63|37.63|0
1630503400000|2021-09-01 13:36:40|37.61|37.61|37.5|37.5|37.61|37.61|37.5|37.5|0
1630503410000|2021-09-01 13:36:50|37.55|37.55|37.54|37.54|37.55|37.55|37.54|37.54|0
1630503420000|2021-09-01 13:37:00|37.6|37.6|37.6|37.6|37.6|37.6|37.6|37.6|0
1630503430000|2021-09-01 13:37:10|37.59|37.59|37.59|37.59|37.59|37.59|37.59|37.59|0
1630503440000|2021-09-01 13:37:20|37.56|37.56|37.47|37.47|37.56|37.56|37.47|37.47|0
1630503450000|2021-09-01 13:37:30|37.53|37.53|37.56|37.56|37.56|37.56|37.53|37.53|0
1630503460000|2021-09-01 13:37:40|37.52|37.52|37.6|37.6|37.6|37.6|37.52|37.52|0
1630503470000|2021-09-01 13:37:50|37.65|37.65|37.71|37.71|37.71|37.71|37.65|37.65|0
1630503480000|2021-09-01 13:38:00|37.53|37.53|37.52|37.52|37.53|37.53|37.52|37.52|0
1630503490000|2021-09-01 13:38:10|37.54|37.54|37.54|37.54|37.54|37.54|37.54|37.54|0
1630503500000|2021-09-01 13:38:20|37.41|37.41|37.55|37.55|37.55|37.55|37.41|37.41|0
1630503510000|2021-09-01 13:38:30|37.54|37.54|37.38|37.38|37.54|37.54|37.38|37.38|0
1630503520000|2021-09-01 13:38:40|37.33|37.33|37.33|37.33|37.33|37.33|37.33|37.33|0
1630503530000|2021-09-01 13:38:50|37.51|37.51|37.44|37.44|37.51|37.51|37.44|37.44|0
1630503540000|2021-09-01 13:39:00|37.39|37.39|37.47|37.47|37.47|37.47|37.39|37.39|0
1630503550000|2021-09-01 13:39:10|37.36|37.36|37.38|37.38|37.38|37.38|37.36|37.36|0
1630503560000|2021-09-01 13:39:20|37.37|37.37|37.28|37.28|37.37|37.37|37.28|37.28|0
1630503570000|2021-09-01 13:39:30|37.27|37.27|37.28|37.28|37.28|37.28|37.27|37.27|0
1630503580000|2021-09-01 13:39:40|37.25|37.25|37.26|37.26|37.26|37.26|37.25|37.25|0
1630503590000|2021-09-01 13:39:50|37.25|37.25|37.19|37.19|37.25|37.25|37.19|37.19|0
1630503600000|2021-09-01 13:40:00|37.09|37.09|37.02|37.02|37.09|37.09|37.02|37.02|0
1630503610000|2021-09-01 13:40:10|37.14|37.14|37.08|37.08|37.14|37.14|37.08|37.08|0
1630503620000|2021-09-01 13:40:20|37.04|37.04|37.14|37.14|37.14|37.14|37.04|37.04|0
1630503630000|2021-09-01 13:40:30|37.12|37.12|37.14|37.14|37.14|37.14|37.12|37.12|0
1630503640000|2021-09-01 13:40:40|37.13|37.13|37.05|37.05|37.13|37.13|37.05|37.05|0
1630503650000|2021-09-01 13:40:50|37.07|37.07|37.05|37.05|37.07|37.07|37.05|37.05|0
1630503660000|2021-09-01 13:41:00|37|37|37|37|37|37|37|37|0
1630503670000|2021-09-01 13:41:10|37.03|37.03|37.03|37.03|37.03|37.03|37.03|37.03|0
1630503680000|2021-09-01 13:41:20|36.98|36.98|37.07|37.07|37.07|37.07|36.98|36.98|0
1630503690000|2021-09-01 13:41:30|37.03|37.03|37.06|37.06|37.06|37.06|37.03|37.03|0
1630503710000|2021-09-01 13:41:50|37.04|37.04|37.06|37.06|37.06|37.06|37.04|37.04|0
1630503720000|2021-09-01 13:42:00|37.13|37.13|37.07|37.07|37.13|37.13|37.07|37.07|0
1630503730000|2021-09-01 13:42:10|37.05|37.05|37.07|37.07|37.07|37.07|37.05|37.05|0
1630503740000|2021-09-01 13:42:20|36.94|36.94|37.01|37.01|37.01|37.01|36.94|36.94|0
1630503750000|2021-09-01 13:42:30|37.02|37.02|37.02|37.02|37.02|37.02|37.02|37.02|0
1630503760000|2021-09-01 13:42:40|37.07|37.07|36.74|36.74|37.07|37.07|36.74|36.74|0
1630503770000|2021-09-01 13:42:50|36.85|36.85|36.96|36.96|36.96|36.96|36.85|36.85|0
1630503780000|2021-09-01 13:43:00|36.92|36.92|36.91|36.91|36.92|36.92|36.91|36.91|0
1630503790000|2021-09-01 13:43:10|36.86|36.86|36.86|36.86|36.86|36.86|36.86|36.86|0
1630503800000|2021-09-01 13:43:20|36.9|36.9|36.91|36.91|36.91|36.91|36.9|36.9|0
1630503810000|2021-09-01 13:43:30|36.93|36.93|36.96|36.96|36.96|36.96|36.93|36.93|0
1630503820000|2021-09-01 13:43:40|36.94|36.94|36.96|36.96|36.96|36.96|36.94|36.94|0
1630503830000|2021-09-01 13:43:50|36.92|36.92|36.95|36.95|36.95|36.95|36.92|36.92|0
1630503840000|2021-09-01 13:44:00|36.96|36.96|36.96|36.96|36.96|36.96|36.96|36.96|0
1630503850000|2021-09-01 13:44:10|36.95|36.95|37|37|37|37|36.95|36.95|0
1630503870000|2021-09-01 13:44:30|36.99|36.99|36.95|36.95|36.99|36.99|36.95|36.95|0
1630503880000|2021-09-01 13:44:40|36.94|36.94|36.94|36.94|36.94|36.94|36.94|36.94|0
1630503890000|2021-09-01 13:44:50|36.9|36.9|36.87|36.87|36.9|36.9|36.87|36.87|0
1630503900000|2021-09-01 13:45:00|36.9|36.9|36.9|36.9|36.9|36.9|36.9|36.9|0
1630503920000|2021-09-01 13:45:20|36.95|36.95|36.98|36.98|36.98|36.98|36.95|36.95|0
1630503930000|2021-09-01 13:45:30|36.96|36.96|36.96|36.96|36.96|36.96|36.96|36.96|0
1630503950000|2021-09-01 13:45:50|37.01|37.01|37|37|37.01|37.01|37|37|0
1630503960000|2021-09-01 13:46:00|37.02|37.02|37.03|37.03|37.03|37.03|37.02|37.02|0
1630503970000|2021-09-01 13:46:10|37.04|37.04|37.02|37.02|37.04|37.04|37.02|37.02|0
1630503980000|2021-09-01 13:46:20|37.01|37.01|37.01|37.01|37.01|37.01|37.01|37.01|0
1630503990000|2021-09-01 13:46:30|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|0
1630504000000|2021-09-01 13:46:40|37.02|37.02|37.06|37.06|37.06|37.06|37.02|37.02|0
1630504010000|2021-09-01 13:46:50|37.01|37.01|37.05|37.05|37.05|37.05|37.01|37.01|0
1630504020000|2021-09-01 13:47:00|36.98|36.98|37.01|37.01|37.01|37.01|36.98|36.98|0
1630504030000|2021-09-01 13:47:10|37.05|37.05|37.02|37.02|37.05|37.05|37.02|37.02|0
1630504040000|2021-09-01 13:47:20|37.01|37.01|37.01|37.01|37.01|37.01|37.01|37.01|0
1630504060000|2021-09-01 13:47:40|37.02|37.02|37.02|37.02|37.02|37.02|37.02|37.02|0
1630504080000|2021-09-01 13:48:00|37.08|37.08|37.08|37.08|37.08|37.08|37.08|37.08|0
1630504090000|2021-09-01 13:48:10|37.07|37.07|37.07|37.07|37.07|37.07|37.07|37.07|0
1630504100000|2021-09-01 13:48:20|37.08|37.08|37.07|37.07|37.08|37.08|37.07|37.07|0
1630504110000|2021-09-01 13:48:30|37.08|37.08|37.09|37.09|37.09|37.09|37.08|37.08|0
1630504120000|2021-09-01 13:48:40|37.08|37.08|37.12|37.12|37.12|37.12|37.08|37.08|0
1630504130000|2021-09-01 13:48:50|37.08|37.08|37.05|37.05|37.08|37.08|37.05|37.05|0
1630504140000|2021-09-01 13:49:00|37.13|37.13|37.14|37.14|37.14|37.14|37.13|37.13|0
1630504150000|2021-09-01 13:49:10|37.16|37.16|37.17|37.17|37.17|37.17|37.16|37.16|0
1630504160000|2021-09-01 13:49:20|37.25|37.25|37.27|37.27|37.27|37.27|37.25|37.25|0
1630504170000|2021-09-01 13:49:30|37.29|37.29|37.28|37.28|37.29|37.29|37.28|37.28|0
1630504180000|2021-09-01 13:49:40|37.2|37.2|37.2|37.2|37.2|37.2|37.2|37.2|0
1630504190000|2021-09-01 13:49:50|37.3|37.3|37.35|37.35|37.35|37.35|37.3|37.3|0
1630504200000|2021-09-01 13:50:00|37.36|37.36|37.36|37.36|37.36|37.36|37.36|37.36|0
1630504210000|2021-09-01 13:50:10|37.34|37.34|37.4|37.4|37.4|37.4|37.34|37.34|0
1630504220000|2021-09-01 13:50:20|37.38|37.38|37.43|37.43|37.43|37.43|37.38|37.38|0
1630504230000|2021-09-01 13:50:30|37.41|37.41|37.45|37.45|37.45|37.45|37.41|37.41|0
1630504240000|2021-09-01 13:50:40|37.42|37.42|37.36|37.36|37.42|37.42|37.36|37.36|0
1630504250000|2021-09-01 13:50:50|37.32|37.32|37.32|37.32|37.32|37.32|37.32|37.32|0
1630504260000|2021-09-01 13:51:00|37.31|37.31|37.27|37.27|37.31|37.31|37.27|37.27|0
1630504270000|2021-09-01 13:51:10|37.3|37.3|37.21|37.21|37.3|37.3|37.21|37.21|0
1630504280000|2021-09-01 13:51:20|37.19|37.19|37.19|37.19|37.19|37.19|37.19|37.19|0
1630504290000|2021-09-01 13:51:30|37.22|37.22|37.23|37.23|37.23|37.23|37.22|37.22|0
1630504310000|2021-09-01 13:51:50|37.19|37.19|37.21|37.21|37.21|37.21|37.19|37.19|0
1630504320000|2021-09-01 13:52:00|37.17|37.17|37.08|37.08|37.17|37.17|37.08|37.08|0
1630504330000|2021-09-01 13:52:10|37.16|37.16|37.07|37.07|37.16|37.16|37.07|37.07|0
1630504340000|2021-09-01 13:52:20|37.1|37.1|37.08|37.08|37.1|37.1|37.08|37.08|0
1630504350000|2021-09-01 13:52:30|37.06|37.06|37.06|37.06|37.06|37.06|37.06|37.06|0
1630504360000|2021-09-01 13:52:40|37.02|37.02|36.93|36.93|37.02|37.02|36.93|36.93|0
1630504370000|2021-09-01 13:52:50|36.76|36.76|36.77|36.77|36.77|36.77|36.76|36.76|0
1630504380000|2021-09-01 13:53:00|36.72|36.72|36.85|36.85|36.85|36.85|36.72|36.72|0
1630504390000|2021-09-01 13:53:10|36.84|36.84|36.93|36.93|36.93|36.93|36.84|36.84|0
1630504400000|2021-09-01 13:53:20|36.92|36.92|36.97|36.97|36.97|36.97|36.92|36.92|0
1630504410000|2021-09-01 13:53:30|36.94|36.94|36.94|36.94|36.94|36.94|36.94|36.94|0
1630504420000|2021-09-01 13:53:40|36.97|36.97|36.99|36.99|36.99|36.99|36.97|36.97|0
1630504430000|2021-09-01 13:53:50|36.97|36.97|36.95|36.95|36.97|36.97|36.95|36.95|0
1630504440000|2021-09-01 13:54:00|36.9|36.9|36.9|36.9|36.9|36.9|36.9|36.9|0
1630504450000|2021-09-01 13:54:10|36.91|36.91|36.87|36.87|36.91|36.91|36.87|36.87|0
1630504460000|2021-09-01 13:54:20|36.93|36.93|36.93|36.93|36.93|36.93|36.93|36.93|0
1630504470000|2021-09-01 13:54:30|36.94|36.94|37|37|37|37|36.94|36.94|0
1630504480000|2021-09-01 13:54:40|36.95|36.95|36.95|36.95|36.95|36.95|36.95|36.95|0
1630504490000|2021-09-01 13:54:50|36.92|36.92|36.97|36.97|36.97|36.97|36.92|36.92|0
1630504500000|2021-09-01 13:55:00|36.98|36.98|36.99|36.99|36.99|36.99|36.98|36.98|0
1630504510000|2021-09-01 13:55:10|36.96|36.96|36.97|36.97|36.97|36.97|36.96|36.96|0
1630504520000|2021-09-01 13:55:20|36.95|36.95|36.95|36.95|36.95|36.95|36.95|36.95|0
1630504530000|2021-09-01 13:55:30|36.98|36.98|36.95|36.95|36.98|36.98|36.95|36.95|0
1630504540000|2021-09-01 13:55:40|36.98|36.98|36.97|36.97|36.98|36.98|36.97|36.97|0
1630504560000|2021-09-01 13:56:00|37|37|37|37|37|37|37|37|0
1630504570000|2021-09-01 13:56:10|37.01|37.01|37.01|37.01|37.01|37.01|37.01|37.01|0
1630504580000|2021-09-01 13:56:20|37|37|37.06|37.06|37.06|37.06|37|37|0
1630504590000|2021-09-01 13:56:30|37.03|37.03|37.03|37.03|37.03|37.03|37.03|37.03|0
1630504600000|2021-09-01 13:56:40|37.06|37.06|37.06|37.06|37.06|37.06|37.06|37.06|0
1630504610000|2021-09-01 13:56:50|37.03|37.03|37.04|37.04|37.04|37.04|37.03|37.03|0
1630504620000|2021-09-01 13:57:00|37|37|37|37|37|37|37|37|0
1630504630000|2021-09-01 13:57:10|36.92|36.92|36.92|36.92|36.92|36.92|36.92|36.92|0
1630504640000|2021-09-01 13:57:20|36.96|36.96|36.96|36.96|36.96|36.96|36.96|36.96|0
1630504660000|2021-09-01 13:57:40|36.92|36.92|36.92|36.92|36.92|36.92|36.92|36.92|0
1630504670000|2021-09-01 13:57:50|36.9|36.9|36.86|36.86|36.9|36.9|36.86|36.86|0
1630504680000|2021-09-01 13:58:00|36.89|36.89|36.85|36.85|36.89|36.89|36.85|36.85|0
1630504690000|2021-09-01 13:58:10|36.95|36.95|36.95|36.95|36.95|36.95|36.95|36.95|0
1630504700000|2021-09-01 13:58:20|36.9|36.9|36.89|36.89|36.9|36.9|36.89|36.89|0
1630504710000|2021-09-01 13:58:30|36.97|36.97|36.93|36.93|36.97|36.97|36.93|36.93|0
1630504720000|2021-09-01 13:58:40|36.9|36.9|36.9|36.9|36.9|36.9|36.9|36.9|0
1630504730000|2021-09-01 13:58:50|36.85|36.85|36.92|36.92|36.92|36.92|36.85|36.85|0
1630504740000|2021-09-01 13:59:00|36.88|36.88|36.9|36.9|36.9|36.9|36.88|36.88|0
1630504750000|2021-09-01 13:59:10|36.85|36.85|36.85|36.85|36.85|36.85|36.85|36.85|0
1630504760000|2021-09-01 13:59:20|36.88|36.88|36.93|36.93|36.93|36.93|36.88|36.88|0
1630504770000|2021-09-01 13:59:30|36.9|36.9|36.9|36.9|36.9|36.9|36.9|36.9|0
1630504780000|2021-09-01 13:59:40|36.93|36.93|36.94|36.94|36.94|36.94|36.93|36.93|0
1630504790000|2021-09-01 13:59:50|36.97|36.97|36.97|36.97|36.97|36.97|36.97|36.97|0
1630504800000|2021-09-01 14:00:00|36.98|36.98|36.98|36.98|36.98|36.98|36.98|36.98|0
1630504810000|2021-09-01 14:00:10|37|37|37|37|37|37|37|37|0
1630504820000|2021-09-01 14:00:20|36.89|36.89|36.89|36.89|36.89|36.89|36.89|36.89|0
1630504830000|2021-09-01 14:00:30|37.02|37.02|36.94|36.94|37.02|37.02|36.94|36.94|0
1630504840000|2021-09-01 14:00:40|37|37|36.95|36.95|37|37|36.95|36.95|0
1630504850000|2021-09-01 14:00:50|37|37|37|37|37|37|37|37|0
1630504860000|2021-09-01 14:01:00|36.95|36.95|37|37|37|37|36.95|36.95|0
1630504870000|2021-09-01 14:01:10|36.97|36.97|37|37|37|37|36.97|36.97|0
1630504880000|2021-09-01 14:01:20|37.03|37.03|37.05|37.05|37.05|37.05|37.03|37.03|0
1630504890000|2021-09-01 14:01:30|37.04|37.04|37|37|37.04|37.04|37|37|0
1630504900000|2021-09-01 14:01:40|37.05|37.05|37|37|37.05|37.05|37|37|0
1630504910000|2021-09-01 14:01:50|37.06|37.06|37.02|37.02|37.06|37.06|37.02|37.02|0
1630504920000|2021-09-01 14:02:00|37.05|37.05|37|37|37.05|37.05|37|37|0
1630504930000|2021-09-01 14:02:10|36.99|36.99|36.94|36.94|36.99|36.99|36.94|36.94|0
1630504940000|2021-09-01 14:02:20|37|37|36.96|36.96|37|37|36.96|36.96|0
1630504950000|2021-09-01 14:02:30|36.94|36.94|36.94|36.94|36.94|36.94|36.94|36.94|0
1630504960000|2021-09-01 14:02:40|36.93|36.93|36.93|36.93|36.93|36.93|36.93|36.93|0
1630504970000|2021-09-01 14:02:50|36.99|36.99|36.91|36.91|36.99|36.99|36.91|36.91|0
1630504980000|2021-09-01 14:03:00|36.9|36.9|36.97|36.97|36.97|36.97|36.9|36.9|0
1630504990000|2021-09-01 14:03:10|36.95|36.95|36.95|36.95|36.95|36.95|36.95|36.95|0
1630505000000|2021-09-01 14:03:20|36.94|36.94|36.9|36.9|36.94|36.94|36.9|36.9|0
1630505010000|2021-09-01 14:03:30|36.96|36.96|36.96|36.96|36.96|36.96|36.96|36.96|0
1630505020000|2021-09-01 14:03:40|36.9|36.9|36.9|36.9|36.9|36.9|36.9|36.9|0
1630505030000|2021-09-01 14:03:50|36.93|36.93|36.9|36.9|36.93|36.93|36.9|36.9|0
1630505040000|2021-09-01 14:04:00|36.97|36.97|36.91|36.91|36.97|36.97|36.91|36.91|0
1630505050000|2021-09-01 14:04:10|36.97|36.97|36.97|36.97|36.97|36.97|36.97|36.97|0
1630505060000|2021-09-01 14:04:20|36.96|36.96|36.87|36.87|36.96|36.96|36.87|36.87|0
1630505070000|2021-09-01 14:04:30|36.86|36.86|36.88|36.88|36.88|36.88|36.86|36.86|0
1630505080000|2021-09-01 14:04:40|36.9|36.9|36.91|36.91|36.91|36.91|36.9|36.9|0
1630505090000|2021-09-01 14:04:50|36.88|36.88|36.88|36.88|36.88|36.88|36.88|36.88|0
1630505100000|2021-09-01 14:05:00|36.96|36.96|36.85|36.85|36.96|36.96|36.85|36.85|0
1630505110000|2021-09-01 14:05:10|36.97|36.97|36.97|36.97|36.97|36.97|36.97|36.97|0
1630505120000|2021-09-01 14:05:20|36.96|36.96|36.96|36.96|36.96|36.96|36.96|36.96|0
1630505130000|2021-09-01 14:05:30|36.88|36.88|36.88|36.88|36.88|36.88|36.88|36.88|0
1630505140000|2021-09-01 14:05:40|36.96|36.96|36.96|36.96|36.96|36.96|36.96|36.96|0
1630505150000|2021-09-01 14:05:50|36.97|36.97|36.97|36.97|36.97|36.97|36.97|36.97|0
1630505170000|2021-09-01 14:06:10|36.95|36.95|37|37|37|37|36.95|36.95|0
1630505180000|2021-09-01 14:06:20|36.98|36.98|36.98|36.98|36.98|36.98|36.98|36.98|0
1630505190000|2021-09-01 14:06:30|36.96|36.96|37|37|37|37|36.96|36.96|0
1630505200000|2021-09-01 14:06:40|36.97|36.97|37.01|37.01|37.01|37.01|36.97|36.97|0
1630505210000|2021-09-01 14:06:50|37|37|37|37|37|37|37|37|0
1630505220000|2021-09-01 14:07:00|36.98|36.98|36.99|36.99|36.99|36.99|36.98|36.98|0
1630505230000|2021-09-01 14:07:10|36.94|36.94|36.94|36.94|36.94|36.94|36.94|36.94|0
1630505240000|2021-09-01 14:07:20|36.98|36.98|36.99|36.99|36.99|36.99|36.98|36.98|0
1630505250000|2021-09-01 14:07:30|36.98|36.98|37|37|37|37|36.98|36.98|0
1630505260000|2021-09-01 14:07:40|36.97|36.97|36.97|36.97|36.97|36.97|36.97|36.97|0
1630505280000|2021-09-01 14:08:00|36.98|36.98|36.97|36.97|36.98|36.98|36.97|36.97|0
1630505300000|2021-09-01 14:08:20|36.98|36.98|36.98|36.98|36.98|36.98|36.98|36.98|0
1630505320000|2021-09-01 14:08:40|36.96|36.96|36.95|36.95|36.96|36.96|36.95|36.95|0
1630505330000|2021-09-01 14:08:50|36.97|36.97|36.97|36.97|36.97|36.97|36.97|36.97|0
1630505340000|2021-09-01 14:09:00|36.98|36.98|36.98|36.98|36.98|36.98|36.98|36.98|0
1630505350000|2021-09-01 14:09:10|36.96|36.96|36.95|36.95|36.96|36.96|36.95|36.95|0
1630505360000|2021-09-01 14:09:20|36.98|36.98|36.96|36.96|36.98|36.98|36.96|36.96|0
1630505380000|2021-09-01 14:09:40|36.97|36.97|36.94|36.94|36.97|36.97|36.94|36.94|0
1630505390000|2021-09-01 14:09:50|36.99|36.99|36.99|36.99|36.99|36.99|36.99|36.99|0
1630505400000|2021-09-01 14:10:00|36.96|36.96|36.96|36.96|36.96|36.96|36.96|36.96|0
1630505410000|2021-09-01 14:10:10|36.98|36.98|36.95|36.95|36.98|36.98|36.95|36.95|0
1630505420000|2021-09-01 14:10:20|36.96|36.96|36.91|36.91|36.96|36.96|36.91|36.91|0
1630505430000|2021-09-01 14:10:30|36.9|36.9|36.94|36.94|36.94|36.94|36.9|36.9|0
1630505440000|2021-09-01 14:10:40|36.92|36.92|36.93|36.93|36.93|36.93|36.92|36.92|0
1630505450000|2021-09-01 14:10:50|36.95|36.95|36.93|36.93|36.95|36.95|36.93|36.93|0
1630505480000|2021-09-01 14:11:20|36.94|36.94|36.95|36.95|36.95|36.95|36.94|36.94|0
1630505490000|2021-09-01 14:11:30|36.92|36.92|36.92|36.92|36.92|36.92|36.92|36.92|0
1630505500000|2021-09-01 14:11:40|36.9|36.9|36.91|36.91|36.91|36.91|36.9|36.9|0
1630505510000|2021-09-01 14:11:50|36.93|36.93|36.9|36.9|36.93|36.93|36.9|36.9|0
1630505520000|2021-09-01 14:12:00|36.92|36.92|36.91|36.91|36.92|36.92|36.91|36.91|0
1630505530000|2021-09-01 14:12:10|36.9|36.9|36.88|36.88|36.9|36.9|36.88|36.88|0
1630505540000|2021-09-01 14:12:20|36.9|36.9|36.85|36.85|36.9|36.9|36.85|36.85|0
1630505550000|2021-09-01 14:12:30|36.84|36.84|36.84|36.84|36.84|36.84|36.84|36.84|0
1630505560000|2021-09-01 14:12:40|36.8|36.8|36.8|36.8|36.8|36.8|36.8|36.8|0
1630505570000|2021-09-01 14:12:50|36.85|36.85|36.78|36.78|36.85|36.85|36.78|36.78|0
1630505580000|2021-09-01 14:13:00|36.82|36.82|36.79|36.79|36.82|36.82|36.79|36.79|0
1630505590000|2021-09-01 14:13:10|36.85|36.85|36.81|36.81|36.85|36.85|36.81|36.81|0
1630505600000|2021-09-01 14:13:20|36.79|36.79|36.82|36.82|36.82|36.82|36.79|36.79|0
1630505610000|2021-09-01 14:13:30|36.77|36.77|36.79|36.79|36.79|36.79|36.77|36.77|0
1630505620000|2021-09-01 14:13:40|36.83|36.83|36.84|36.84|36.84|36.84|36.83|36.83|0
1630505630000|2021-09-01 14:13:50|36.86|36.86|36.81|36.81|36.86|36.86|36.81|36.81|0
1630505640000|2021-09-01 14:14:00|36.8|36.8|36.82|36.82|36.82|36.82|36.8|36.8|0
1630505650000|2021-09-01 14:14:10|36.83|36.83|36.85|36.85|36.85|36.85|36.83|36.83|0
1630505660000|2021-09-01 14:14:20|36.83|36.83|36.83|36.83|36.83|36.83|36.83|36.83|0
1630505670000|2021-09-01 14:14:30|36.85|36.85|36.86|36.86|36.86|36.86|36.85|36.85|0
1630505680000|2021-09-01 14:14:40|36.85|36.85|36.81|36.81|36.85|36.85|36.81|36.81|0
1630505690000|2021-09-01 14:14:50|36.86|36.86|36.86|36.86|36.86|36.86|36.86|36.86|0
1630505700000|2021-09-01 14:15:00|36.85|36.85|36.83|36.83|36.85|36.85|36.83|36.83|0
1630505720000|2021-09-01 14:15:20|36.84|36.84|36.84|36.84|36.84|36.84|36.84|36.84|0
1630505730000|2021-09-01 14:15:30|36.83|36.83|36.86|36.86|36.86|36.86|36.83|36.83|0
1630505740000|2021-09-01 14:15:40|36.89|36.89|36.85|36.85|36.89|36.89|36.85|36.85|0
1630505750000|2021-09-01 14:15:50|36.87|36.87|36.87|36.87|36.87|36.87|36.87|36.87|0
1630505760000|2021-09-01 14:16:00|36.85|36.85|36.85|36.85|36.85|36.85|36.85|36.85|0
1630505770000|2021-09-01 14:16:10|36.9|36.9|36.87|36.87|36.9|36.9|36.87|36.87|0
1630505780000|2021-09-01 14:16:20|36.9|36.9|36.85|36.85|36.9|36.9|36.85|36.85|0
1630505790000|2021-09-01 14:16:30|36.87|36.87|36.9|36.9|36.9|36.9|36.87|36.87|0
1630505800000|2021-09-01 14:16:40|36.85|36.85|36.85|36.85|36.85|36.85|36.85|36.85|0
1630505810000|2021-09-01 14:16:50|36.86|36.86|36.83|36.83|36.86|36.86|36.83|36.83|0
1630505820000|2021-09-01 14:17:00|36.82|36.82|36.81|36.81|36.82|36.82|36.81|36.81|0
1630505830000|2021-09-01 14:17:10|36.83|36.83|36.83|36.83|36.83|36.83|36.83|36.83|0
1630505840000|2021-09-01 14:17:20|36.84|36.84|36.81|36.81|36.84|36.84|36.81|36.81|0
1630505860000|2021-09-01 14:17:40|36.83|36.83|36.84|36.84|36.84|36.84|36.83|36.83|0
1630505870000|2021-09-01 14:17:50|36.87|36.87|36.82|36.82|36.87|36.87|36.82|36.82|0
1630505880000|2021-09-01 14:18:00|36.84|36.84|36.85|36.85|36.85|36.85|36.84|36.84|0
1630505890000|2021-09-01 14:18:10|36.82|36.82|36.85|36.85|36.85|36.85|36.82|36.82|0
1630505900000|2021-09-01 14:18:20|36.86|36.86|36.86|36.86|36.86|36.86|36.86|36.86|0
1630505910000|2021-09-01 14:18:30|36.82|36.82|36.82|36.82|36.82|36.82|36.82|36.82|0
1630505920000|2021-09-01 14:18:40|36.79|36.79|36.83|36.83|36.83|36.83|36.79|36.79|0
1630505930000|2021-09-01 14:18:50|36.85|36.85|36.85|36.85|36.85|36.85|36.85|36.85|0
1630505940000|2021-09-01 14:19:00|36.79|36.79|36.79|36.79|36.79|36.79|36.79|36.79|0
1630505950000|2021-09-01 14:19:10|36.85|36.85|36.79|36.79|36.85|36.85|36.79|36.79|0
1630505960000|2021-09-01 14:19:20|36.85|36.85|36.85|36.85|36.85|36.85|36.85|36.85|0
1630505980000|2021-09-01 14:19:40|36.8|36.8|36.85|36.85|36.85|36.85|36.8|36.8|0
1630505990000|2021-09-01 14:19:50|36.83|36.83|36.85|36.85|36.85|36.85|36.83|36.83|0
1630506000000|2021-09-01 14:20:00|36.81|36.81|36.81|36.81|36.81|36.81|36.81|36.81|0
1630506010000|2021-09-01 14:20:10|36.86|36.86|36.81|36.81|36.86|36.86|36.81|36.81|0
1630506020000|2021-09-01 14:20:20|36.86|36.86|36.82|36.82|36.86|36.86|36.82|36.82|0
1630506040000|2021-09-01 14:20:40|36.86|36.86|36.86|36.86|36.86|36.86|36.86|36.86|0
1630506060000|2021-09-01 14:21:00|36.87|36.87|36.87|36.87|36.87|36.87|36.87|36.87|0
1630506070000|2021-09-01 14:21:10|36.85|36.85|36.85|36.85|36.85|36.85|36.85|36.85|0
1630506080000|2021-09-01 14:21:20|36.89|36.89|36.9|36.9|36.9|36.9|36.89|36.89|0
1630506100000|2021-09-01 14:21:40|36.91|36.91|36.91|36.91|36.91|36.91|36.91|36.91|0
1630506110000|2021-09-01 14:21:50|36.92|36.92|36.92|36.92|36.92|36.92|36.92|36.92|0
1630506120000|2021-09-01 14:22:00|36.93|36.93|36.93|36.93|36.93|36.93|36.93|36.93|0
1630506130000|2021-09-01 14:22:10|36.9|36.9|36.95|36.95|36.95|36.95|36.9|36.9|0
1630506140000|2021-09-01 14:22:20|36.94|36.94|36.92|36.92|36.94|36.94|36.92|36.92|0
1630506170000|2021-09-01 14:22:50|36.93|36.93|36.92|36.92|36.93|36.93|36.92|36.92|0
1630506180000|2021-09-01 14:23:00|36.94|36.94|36.95|36.95|36.95|36.95|36.94|36.94|0
1630506190000|2021-09-01 14:23:10|36.98|36.98|36.98|36.98|36.98|36.98|36.98|36.98|0
1630506200000|2021-09-01 14:23:20|37.02|37.02|37.03|37.03|37.03|37.03|37.02|37.02|0
1630506210000|2021-09-01 14:23:30|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|0
1630506220000|2021-09-01 14:23:40|36.98|36.98|36.98|36.98|36.98|36.98|36.98|36.98|0
1630506230000|2021-09-01 14:23:50|37.02|37.02|37.02|37.02|37.02|37.02|37.02|37.02|0
1630506240000|2021-09-01 14:24:00|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|0
1630506250000|2021-09-01 14:24:10|36.98|36.98|36.98|36.98|36.98|36.98|36.98|36.98|0
1630506260000|2021-09-01 14:24:20|37.05|37.05|37.04|37.04|37.05|37.05|37.04|37.04|0
1630506270000|2021-09-01 14:24:30|37.02|37.02|37|37|37.02|37.02|37|37|0
1630506280000|2021-09-01 14:24:40|36.98|36.98|36.98|36.98|36.98|36.98|36.98|36.98|0
1630506290000|2021-09-01 14:24:50|37.02|37.02|37.02|37.02|37.02|37.02|37.02|37.02|0
1630506310000|2021-09-01 14:25:10|37|37|37|37|37|37|37|37|0
1630506320000|2021-09-01 14:25:20|37.01|37.01|36.98|36.98|37.01|37.01|36.98|36.98|0
1630506330000|2021-09-01 14:25:30|37.04|37.04|37.03|37.03|37.04|37.04|37.03|37.03|0
1630506340000|2021-09-01 14:25:40|37|37|37.07|37.07|37.07|37.07|37|37|0
1630506350000|2021-09-01 14:25:50|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|0
1630506360000|2021-09-01 14:26:00|37.06|37.06|37.1|37.1|37.1|37.1|37.06|37.06|0
1630506370000|2021-09-01 14:26:10|37.15|37.15|37.15|37.15|37.15|37.15|37.15|37.15|0
1630506380000|2021-09-01 14:26:20|37.16|37.16|37.16|37.16|37.16|37.16|37.16|37.16|0
1630506390000|2021-09-01 14:26:30|37.18|37.18|37.17|37.17|37.18|37.18|37.17|37.17|0
1630506400000|2021-09-01 14:26:40|37.22|37.22|37.22|37.22|37.22|37.22|37.22|37.22|0
1630506410000|2021-09-01 14:26:50|37.19|37.19|37.19|37.19|37.19|37.19|37.19|37.19|0
1630506420000|2021-09-01 14:27:00|37.14|37.14|37.1|37.1|37.14|37.14|37.1|37.1|0
1630506430000|2021-09-01 14:27:10|37.15|37.15|37.15|37.15|37.15|37.15|37.15|37.15|0
1630506440000|2021-09-01 14:27:20|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|0
1630506450000|2021-09-01 14:27:30|37.11|37.11|37.11|37.11|37.11|37.11|37.11|37.11|0
1630506460000|2021-09-01 14:27:40|37.1|37.1|37.1|37.1|37.1|37.1|37.1|37.1|0
1630506470000|2021-09-01 14:27:50|37.11|37.11|37.16|37.16|37.16|37.16|37.11|37.11|0
1630506480000|2021-09-01 14:28:00|37.12|37.12|37.05|37.05|37.12|37.12|37.05|37.05|0
1630506490000|2021-09-01 14:28:10|37.07|37.07|37.14|37.14|37.14|37.14|37.07|37.07|0
1630506500000|2021-09-01 14:28:20|37.1|37.1|37.09|37.09|37.1|37.1|37.09|37.09|0
1630506510000|2021-09-01 14:28:30|37.1|37.1|37.13|37.13|37.13|37.13|37.1|37.1|0
1630506520000|2021-09-01 14:28:40|37.12|37.12|37.09|37.09|37.12|37.12|37.09|37.09|0
1630506550000|2021-09-01 14:29:10|37.1|37.1|37.12|37.12|37.12|37.12|37.1|37.1|0
1630506560000|2021-09-01 14:29:20|37.13|37.13|37.13|37.13|37.13|37.13|37.13|37.13|0
1630506570000|2021-09-01 14:29:30|37.14|37.14|37.12|37.12|37.14|37.14|37.12|37.12|0
1630506580000|2021-09-01 14:29:40|37.14|37.14|37.14|37.14|37.14|37.14|37.14|37.14|0
1630506590000|2021-09-01 14:29:50|37.17|37.17|37.11|37.11|37.17|37.17|37.11|37.11|0
1630506600000|2021-09-01 14:30:00|37.15|37.15|37.11|37.11|37.15|37.15|37.11|37.11|0
1630506610000|2021-09-01 14:30:10|37.17|37.17|37.11|37.11|37.17|37.17|37.11|37.11|0
1630506620000|2021-09-01 14:30:20|37.16|37.16|37.12|37.12|37.16|37.16|37.12|37.12|0
1630506630000|2021-09-01 14:30:30|37.13|37.13|37.13|37.13|37.13|37.13|37.13|37.13|0
1630506660000|2021-09-01 14:31:00|37.14|37.14|37.14|37.14|37.14|37.14|37.14|37.14|0
1630506670000|2021-09-01 14:31:10|37.15|37.15|37.16|37.16|37.16|37.16|37.15|37.15|0
1630506680000|2021-09-01 14:31:20|37.15|37.15|37.15|37.15|37.15|37.15|37.15|37.15|0
1630506700000|2021-09-01 14:31:40|37.17|37.17|37.16|37.16|37.17|37.17|37.16|37.16|0
1630506720000|2021-09-01 14:32:00|37.22|37.22|37.22|37.22|37.22|37.22|37.22|37.22|0
1630506730000|2021-09-01 14:32:10|37.21|37.21|37.21|37.21|37.21|37.21|37.21|37.21|0
1630506740000|2021-09-01 14:32:20|37.2|37.2|37.2|37.2|37.2|37.2|37.2|37.2|0
1630506750000|2021-09-01 14:32:30|37.19|37.19|37.2|37.2|37.2|37.2|37.19|37.19|0
1630506760000|2021-09-01 14:32:40|37.18|37.18|37.17|37.17|37.18|37.18|37.17|37.17|0
1630506770000|2021-09-01 14:32:50|37.1|37.1|37.1|37.1|37.1|37.1|37.1|37.1|0
1630506790000|2021-09-01 14:33:10|37.13|37.13|37.13|37.13|37.13|37.13|37.13|37.13|0
1630506800000|2021-09-01 14:33:20|37.11|37.11|37.14|37.14|37.14|37.14|37.11|37.11|0
1630506810000|2021-09-01 14:33:30|37.15|37.15|37.11|37.11|37.15|37.15|37.11|37.11|0
1630506820000|2021-09-01 14:33:40|37.16|37.16|37.15|37.15|37.16|37.16|37.15|37.15|0
1630506830000|2021-09-01 14:33:50|37.16|37.16|37.16|37.16|37.16|37.16|37.16|37.16|0
1630506840000|2021-09-01 14:34:00|37.11|37.11|37.11|37.11|37.11|37.11|37.11|37.11|0
1630506850000|2021-09-01 14:34:10|37.12|37.12|37.12|37.12|37.12|37.12|37.12|37.12|0
1630506860000|2021-09-01 14:34:20|37.07|37.07|37.07|37.07|37.07|37.07|37.07|37.07|0
1630506870000|2021-09-01 14:34:30|37.06|37.06|37.06|37.06|37.06|37.06|37.06|37.06|0
1630506880000|2021-09-01 14:34:40|37.09|37.09|37.07|37.07|37.09|37.09|37.07|37.07|0
1630506890000|2021-09-01 14:34:50|37.02|37.02|37.02|37.02|37.02|37.02|37.02|37.02|0
1630506900000|2021-09-01 14:35:00|37.01|37.01|37.01|37.01|37.01|37.01|37.01|37.01|0
1630506910000|2021-09-01 14:35:10|37|37|36.95|36.95|37|37|36.95|36.95|0
1630506920000|2021-09-01 14:35:20|37.01|37.01|37.01|37.01|37.01|37.01|37.01|37.01|0
1630506930000|2021-09-01 14:35:30|36.95|36.95|36.97|36.97|36.97|36.97|36.95|36.95|0
1630506940000|2021-09-01 14:35:40|37|37|37|37|37|37|37|37|0
1630506950000|2021-09-01 14:35:50|36.94|36.94|37|37|37|37|36.94|36.94|0
1630506970000|2021-09-01 14:36:10|37.02|37.02|37|37|37.02|37.02|37|37|0
1630506980000|2021-09-01 14:36:20|37.02|37.02|37.02|37.02|37.02|37.02|37.02|37.02|0
1630506990000|2021-09-01 14:36:30|37.06|37.06|37.01|37.01|37.06|37.06|37.01|37.01|0
1630507000000|2021-09-01 14:36:40|37.1|37.1|37.1|37.1|37.1|37.1|37.1|37.1|0
1630507010000|2021-09-01 14:36:50|37.08|37.08|37.08|37.08|37.08|37.08|37.08|37.08|0
1630507020000|2021-09-01 14:37:00|37.02|37.02|37.02|37.02|37.02|37.02|37.02|37.02|0
1630507030000|2021-09-01 14:37:10|37.07|37.07|37.09|37.09|37.09|37.09|37.07|37.07|0
1630507040000|2021-09-01 14:37:20|37.11|37.11|37.11|37.11|37.11|37.11|37.11|37.11|0
1630507050000|2021-09-01 14:37:30|37.08|37.08|37.05|37.05|37.08|37.08|37.05|37.05|0
1630507060000|2021-09-01 14:37:40|37.1|37.1|37.06|37.06|37.1|37.1|37.06|37.06|0
1630507070000|2021-09-01 14:37:50|37.03|37.03|37.03|37.03|37.03|37.03|37.03|37.03|0
1630507080000|2021-09-01 14:38:00|37.06|37.06|37.09|37.09|37.09|37.09|37.06|37.06|0
1630507090000|2021-09-01 14:38:10|37.1|37.1|37.06|37.06|37.1|37.1|37.06|37.06|0
1630507100000|2021-09-01 14:38:20|37.11|37.11|37.08|37.08|37.11|37.11|37.08|37.08|0
1630507120000|2021-09-01 14:38:40|37.09|37.09|37.09|37.09|37.09|37.09|37.09|37.09|0
1630507130000|2021-09-01 14:38:50|37.1|37.1|37.1|37.1|37.1|37.1|37.1|37.1|0
1630507150000|2021-09-01 14:39:10|37.11|37.11|37.11|37.11|37.11|37.11|37.11|37.11|0
1630507160000|2021-09-01 14:39:20|37.1|37.1|37.08|37.08|37.1|37.1|37.08|37.08|0
1630507170000|2021-09-01 14:39:30|37.06|37.06|37.1|37.1|37.1|37.1|37.06|37.06|0
1630507180000|2021-09-01 14:39:40|37.05|37.05|37.1|37.1|37.1|37.1|37.05|37.05|0
1630507190000|2021-09-01 14:39:50|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|0
1630507220000|2021-09-01 14:40:20|37.06|37.06|37.06|37.06|37.06|37.06|37.06|37.06|0
1630507230000|2021-09-01 14:40:30|37.08|37.08|37.11|37.11|37.11|37.11|37.08|37.08|0
1630507240000|2021-09-01 14:40:40|37.12|37.12|37.15|37.15|37.15|37.15|37.12|37.12|0
1630507250000|2021-09-01 14:40:50|37.13|37.13|37.15|37.15|37.15|37.15|37.13|37.13|0
1630507260000|2021-09-01 14:41:00|37.11|37.11|37.09|37.09|37.11|37.11|37.09|37.09|0
1630507270000|2021-09-01 14:41:10|37.08|37.08|37.08|37.08|37.08|37.08|37.08|37.08|0
1630507290000|2021-09-01 14:41:30|37.07|37.07|37.02|37.02|37.07|37.07|37.02|37.02|0
1630507300000|2021-09-01 14:41:40|37.08|37.08|37.08|37.08|37.08|37.08|37.08|37.08|0
1630507310000|2021-09-01 14:41:50|37.06|37.06|37.06|37.06|37.06|37.06|37.06|37.06|0
1630507320000|2021-09-01 14:42:00|37.08|37.08|37.08|37.08|37.08|37.08|37.08|37.08|0
1630507330000|2021-09-01 14:42:10|37.1|37.1|37.08|37.08|37.1|37.1|37.08|37.08|0
1630507340000|2021-09-01 14:42:20|37.1|37.1|37.03|37.03|37.1|37.1|37.03|37.03|0
1630507350000|2021-09-01 14:42:30|37.09|37.09|37.02|37.02|37.09|37.09|37.02|37.02|0
1630507360000|2021-09-01 14:42:40|37.06|37.06|37.09|37.09|37.09|37.09|37.06|37.06|0
1630507370000|2021-09-01 14:42:50|37.06|37.06|37.06|37.06|37.06|37.06|37.06|37.06|0
1630507380000|2021-09-01 14:43:00|37.09|37.09|37.1|37.1|37.1|37.1|37.09|37.09|0
1630507390000|2021-09-01 14:43:10|37.06|37.06|37.06|37.06|37.06|37.06|37.06|37.06|0
1630507400000|2021-09-01 14:43:20|37.1|37.1|37.1|37.1|37.1|37.1|37.1|37.1|0
1630507410000|2021-09-01 14:43:30|37.06|37.06|37.03|37.03|37.06|37.06|37.03|37.03|0
1630507420000|2021-09-01 14:43:40|37.1|37.1|37.03|37.03|37.1|37.1|37.03|37.03|0
1630507430000|2021-09-01 14:43:50|37.06|37.06|37.06|37.06|37.06|37.06|37.06|37.06|0
1630507440000|2021-09-01 14:44:00|37.1|37.1|37.06|37.06|37.1|37.1|37.06|37.06|0
1630507450000|2021-09-01 14:44:10|37.07|37.07|37.04|37.04|37.07|37.07|37.04|37.04|0
1630507460000|2021-09-01 14:44:20|37.03|37.03|37.03|37.03|37.03|37.03|37.03|37.03|0
1630507470000|2021-09-01 14:44:30|37|37|37|37|37|37|37|37|0
1630507480000|2021-09-01 14:44:40|37.01|37.01|36.97|36.97|37.01|37.01|36.97|36.97|0
1630507490000|2021-09-01 14:44:50|36.96|36.96|37.01|37.01|37.01|37.01|36.96|36.96|0
1630507500000|2021-09-01 14:45:00|36.98|36.98|36.98|36.98|36.98|36.98|36.98|36.98|0
1630507510000|2021-09-01 14:45:10|36.95|36.95|36.95|36.95|36.95|36.95|36.95|36.95|0
1630507530000|2021-09-01 14:45:30|36.99|36.99|37|37|37|37|36.99|36.99|0
1630507540000|2021-09-01 14:45:40|36.98|36.98|36.97|36.97|36.98|36.98|36.97|36.97|0
1630507550000|2021-09-01 14:45:50|36.95|36.95|36.98|36.98|36.98|36.98|36.95|36.95|0
1630507560000|2021-09-01 14:46:00|36.97|36.97|36.95|36.95|36.97|36.97|36.95|36.95|0
1630507570000|2021-09-01 14:46:10|36.98|36.98|36.98|36.98|36.98|36.98|36.98|36.98|0
1630507580000|2021-09-01 14:46:20|36.96|36.96|36.95|36.95|36.96|36.96|36.95|36.95|0
1630507590000|2021-09-01 14:46:30|36.97|36.97|36.95|36.95|36.97|36.97|36.95|36.95|0
1630507600000|2021-09-01 14:46:40|36.96|36.96|36.96|36.96|36.96|36.96|36.96|36.96|0
1630507610000|2021-09-01 14:46:50|36.89|36.89|36.94|36.94|36.94|36.94|36.89|36.89|0
1630507620000|2021-09-01 14:47:00|36.98|36.98|36.98|36.98|36.98|36.98|36.98|36.98|0
1630507630000|2021-09-01 14:47:10|36.95|36.95|36.95|36.95|36.95|36.95|36.95|36.95|0
1630507640000|2021-09-01 14:47:20|36.96|36.96|36.95|36.95|36.96|36.96|36.95|36.95|0
1630507650000|2021-09-01 14:47:30|36.94|36.94|36.92|36.92|36.94|36.94|36.92|36.92|0
1630507660000|2021-09-01 14:47:40|37|37|37|37|37|37|37|37|0
1630507670000|2021-09-01 14:47:50|36.98|36.98|37.01|37.01|37.01|37.01|36.98|36.98|0
1630507680000|2021-09-01 14:48:00|36.96|36.96|36.97|36.97|36.97|36.97|36.96|36.96|0
1630507690000|2021-09-01 14:48:10|36.98|36.98|36.98|36.98|36.98|36.98|36.98|36.98|0
1630507700000|2021-09-01 14:48:20|36.97|36.97|36.98|36.98|36.98|36.98|36.97|36.97|0
1630507710000|2021-09-01 14:48:30|37.01|37.01|37.01|37.01|37.01|37.01|37.01|37.01|0
1630507720000|2021-09-01 14:48:40|36.98|36.98|37|37|37|37|36.98|36.98|0
1630507730000|2021-09-01 14:48:50|36.97|36.97|36.96|36.96|36.97|36.97|36.96|36.96|0
1630507740000|2021-09-01 14:49:00|36.95|36.95|36.95|36.95|36.95|36.95|36.95|36.95|0
1630507750000|2021-09-01 14:49:10|36.96|36.96|36.97|36.97|36.97|36.97|36.96|36.96|0
1630507760000|2021-09-01 14:49:20|37.01|37.01|37.01|37.01|37.01|37.01|37.01|37.01|0
1630507770000|2021-09-01 14:49:30|36.97|36.97|36.98|36.98|36.98|36.98|36.97|36.97|0
1630507790000|2021-09-01 14:49:50|37.01|37.01|37.01|37.01|37.01|37.01|37.01|37.01|0
1630507800000|2021-09-01 14:50:00|37|37|36.98|36.98|37|37|36.98|36.98|0
1630507810000|2021-09-01 14:50:10|36.95|36.95|36.95|36.95|36.95|36.95|36.95|36.95|0
1630507820000|2021-09-01 14:50:20|37.01|37.01|36.95|36.95|37.01|37.01|36.95|36.95|0
1630507830000|2021-09-01 14:50:30|36.96|36.96|36.96|36.96|36.96|36.96|36.96|36.96|0
1630507840000|2021-09-01 14:50:40|37.01|37.01|37.01|37.01|37.01|37.01|37.01|37.01|0
1630507860000|2021-09-01 14:51:00|37.02|37.02|37.02|37.02|37.02|37.02|37.02|37.02|0
1630507870000|2021-09-01 14:51:10|37|37|37|37|37|37|37|37|0
1630507880000|2021-09-01 14:51:20|37.02|37.02|37.02|37.02|37.02|37.02|37.02|37.02|0
1630507890000|2021-09-01 14:51:30|37.03|37.03|37.03|37.03|37.03|37.03|37.03|37.03|0
1630507900000|2021-09-01 14:51:40|37.05|37.05|37.07|37.07|37.07|37.07|37.05|37.05|0
1630507910000|2021-09-01 14:51:50|37.02|37.02|36.99|36.99|37.02|37.02|36.99|36.99|0
1630507920000|2021-09-01 14:52:00|37.01|37.01|37.01|37.01|37.01|37.01|37.01|37.01|0
1630507930000|2021-09-01 14:52:10|36.99|36.99|36.99|36.99|36.99|36.99|36.99|36.99|0
1630507940000|2021-09-01 14:52:20|36.97|36.97|36.97|36.97|36.97|36.97|36.97|36.97|0
1630507950000|2021-09-01 14:52:30|36.99|36.99|37.01|37.01|37.01|37.01|36.99|36.99|0
1630507960000|2021-09-01 14:52:40|36.97|36.97|36.97|36.97|36.97|36.97|36.97|36.97|0
1630507970000|2021-09-01 14:52:50|37.02|37.02|36.97|36.97|37.02|37.02|36.97|36.97|0
1630507980000|2021-09-01 14:53:00|37.02|37.02|37.02|37.02|37.02|37.02|37.02|37.02|0
1630507990000|2021-09-01 14:53:10|37.03|37.03|37.03|37.03|37.03|37.03|37.03|37.03|0
1630508000000|2021-09-01 14:53:20|37.05|37.05|37.03|37.03|37.05|37.05|37.03|37.03|0
1630508010000|2021-09-01 14:53:30|37.02|37.02|37.07|37.07|37.07|37.07|37.02|37.02|0
1630508020000|2021-09-01 14:53:40|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|0
1630508040000|2021-09-01 14:54:00|37.03|37.03|37.05|37.05|37.05|37.05|37.03|37.03|0
1630508050000|2021-09-01 14:54:10|37.06|37.06|37.07|37.07|37.07|37.07|37.06|37.06|0
1630508060000|2021-09-01 14:54:20|37.08|37.08|37.06|37.06|37.08|37.08|37.06|37.06|0
1630508070000|2021-09-01 14:54:30|37.07|37.07|37.05|37.05|37.07|37.07|37.05|37.05|0
1630508080000|2021-09-01 14:54:40|37.08|37.08|37.05|37.05|37.08|37.08|37.05|37.05|0
1630508090000|2021-09-01 14:54:50|37.03|37.03|37.03|37.03|37.03|37.03|37.03|37.03|0
1630508110000|2021-09-01 14:55:10|37.05|37.05|37.04|37.04|37.05|37.05|37.04|37.04|0
1630508120000|2021-09-01 14:55:20|37.03|37.03|37.03|37.03|37.03|37.03|37.03|37.03|0
1630508130000|2021-09-01 14:55:30|37.05|37.05|37.06|37.06|37.06|37.06|37.05|37.05|0
1630508150000|2021-09-01 14:55:50|37.03|37.03|37.03|37.03|37.03|37.03|37.03|37.03|0
1630508160000|2021-09-01 14:56:00|37.05|37.05|37.02|37.02|37.05|37.05|37.02|37.02|0
1630508180000|2021-09-01 14:56:20|37|37|37|37|37|37|37|37|0
1630508190000|2021-09-01 14:56:30|37.03|37.03|37.06|37.06|37.06|37.06|37.03|37.03|0
1630508200000|2021-09-01 14:56:40|37.03|37.03|37.03|37.03|37.03|37.03|37.03|37.03|0
1630508210000|2021-09-01 14:56:50|37|37|37.05|37.05|37.05|37.05|37|37|0
1630508220000|2021-09-01 14:57:00|37.01|37.01|37.01|37.01|37.01|37.01|37.01|37.01|0
1630508230000|2021-09-01 14:57:10|37|37|36.99|36.99|37|37|36.99|36.99|0
1630508240000|2021-09-01 14:57:20|36.98|36.98|37|37|37|37|36.98|36.98|0
1630508250000|2021-09-01 14:57:30|36.99|36.99|37|37|37|37|36.99|36.99|0
1630508260000|2021-09-01 14:57:40|37.01|37.01|37.01|37.01|37.01|37.01|37.01|37.01|0
1630508270000|2021-09-01 14:57:50|37.02|37.02|37.01|37.01|37.02|37.02|37.01|37.01|0
1630508280000|2021-09-01 14:58:00|37.02|37.02|37.01|37.01|37.02|37.02|37.01|37.01|0
1630508290000|2021-09-01 14:58:10|37.02|37.02|37.02|37.02|37.02|37.02|37.02|37.02|0
1630508300000|2021-09-01 14:58:20|36.97|36.97|36.97|36.97|36.97|36.97|36.97|36.97|0
1630508310000|2021-09-01 14:58:30|37|37|37|37|37|37|37|37|0
1630508320000|2021-09-01 14:58:40|37.01|37.01|36.96|36.96|37.01|37.01|36.96|36.96|0
1630508340000|2021-09-01 14:59:00|36.98|36.98|36.95|36.95|36.98|36.98|36.95|36.95|0
1630508360000|2021-09-01 14:59:20|36.96|36.96|36.94|36.94|36.96|36.96|36.94|36.94|0
1630508370000|2021-09-01 14:59:30|36.92|36.92|36.93|36.93|36.93|36.93|36.92|36.92|0
1630508380000|2021-09-01 14:59:40|36.97|36.97|36.97|36.97|36.97|36.97|36.97|36.97|0
1630508390000|2021-09-01 14:59:50|36.98|36.98|36.98|36.98|36.98|36.98|36.98|36.98|0
1630508400000|2021-09-01 15:00:00|37|37|37|37|37|37|37|37|0
1630508410000|2021-09-01 15:00:10|36.99|36.99|36.99|36.99|36.99|36.99|36.99|36.99|0
1630508420000|2021-09-01 15:00:20|37|37|37|37|37|37|37|37|0
1630508430000|2021-09-01 15:00:30|37.03|37.03|37.03|37.03|37.03|37.03|37.03|37.03|0
1630508440000|2021-09-01 15:00:40|37.02|37.02|37.02|37.02|37.02|37.02|37.02|37.02|0
1630508450000|2021-09-01 15:00:50|37.01|37.01|37.01|37.01|37.01|37.01|37.01|37.01|0
1630508460000|2021-09-01 15:01:00|37.04|37.04|37.04|37.04|37.04|37.04|37.04|37.04|0
1630508480000|2021-09-01 15:01:20|37.05|37.05|37.09|37.09|37.09|37.09|37.05|37.05|0
1630508490000|2021-09-01 15:01:30|37.04|37.04|36.98|36.98|37.04|37.04|36.98|36.98|0
1630508500000|2021-09-01 15:01:40|37.04|37.04|37|37|37.04|37.04|37|37|0
1630508510000|2021-09-01 15:01:50|37.03|37.03|37|37|37.03|37.03|37|37|0
1630508520000|2021-09-01 15:02:00|37.03|37.03|37.03|37.03|37.03|37.03|37.03|37.03|0
1630508530000|2021-09-01 15:02:10|37.04|37.04|37.03|37.03|37.04|37.04|37.03|37.03|0
1630508540000|2021-09-01 15:02:20|37.04|37.04|37.04|37.04|37.04|37.04|37.04|37.04|0
1630508550000|2021-09-01 15:02:30|37.01|37.01|37.03|37.03|37.03|37.03|37.01|37.01|0
1630508560000|2021-09-01 15:02:40|37|37|37|37|37|37|37|37|0
1630508570000|2021-09-01 15:02:50|37.02|37.02|37.02|37.02|37.02|37.02|37.02|37.02|0
1630508580000|2021-09-01 15:03:00|37|37|37|37|37|37|37|37|0
1630508590000|2021-09-01 15:03:10|36.98|36.98|37|37|37|37|36.98|36.98|0
1630508600000|2021-09-01 15:03:20|37.01|37.01|37.06|37.06|37.06|37.06|37.01|37.01|0
1630508630000|2021-09-01 15:03:50|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|0
1630508640000|2021-09-01 15:04:00|37.06|37.06|37.07|37.07|37.07|37.07|37.06|37.06|0
1630508650000|2021-09-01 15:04:10|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|0
1630508660000|2021-09-01 15:04:20|37.04|37.04|37.04|37.04|37.04|37.04|37.04|37.04|0
1630508670000|2021-09-01 15:04:30|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|0
1630508680000|2021-09-01 15:04:40|37.06|37.06|37.06|37.06|37.06|37.06|37.06|37.06|0
1630508690000|2021-09-01 15:04:50|37.07|37.07|37.04|37.04|37.07|37.07|37.04|37.04|0
1630508700000|2021-09-01 15:05:00|37.07|37.07|37.07|37.07|37.07|37.07|37.07|37.07|0
1630508720000|2021-09-01 15:05:20|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|0
1630508730000|2021-09-01 15:05:30|37.09|37.09|37.07|37.07|37.09|37.09|37.07|37.07|0
1630508740000|2021-09-01 15:05:40|37.04|37.04|37.04|37.04|37.04|37.04|37.04|37.04|0
1630508750000|2021-09-01 15:05:50|37.05|37.05|37.07|37.07|37.07|37.07|37.05|37.05|0
1630508760000|2021-09-01 15:06:00|37.04|37.04|37.05|37.05|37.05|37.05|37.04|37.04|0
1630508770000|2021-09-01 15:06:10|37.04|37.04|37.01|37.01|37.04|37.04|37.01|37.01|0
1630508780000|2021-09-01 15:06:20|37.04|37.04|37.04|37.04|37.04|37.04|37.04|37.04|0
1630508790000|2021-09-01 15:06:30|37|37|37.02|37.02|37.02|37.02|37|37|0
1630508800000|2021-09-01 15:06:40|37|37|37.01|37.01|37.01|37.01|37|37|0
1630508810000|2021-09-01 15:06:50|37|37|37.02|37.02|37.02|37.02|37|37|0
1630508820000|2021-09-01 15:07:00|37.04|37.04|37.04|37.04|37.04|37.04|37.04|37.04|0
1630508830000|2021-09-01 15:07:10|37.01|37.01|37.01|37.01|37.01|37.01|37.01|37.01|0
1630508850000|2021-09-01 15:07:30|37.02|37.02|37|37|37.02|37.02|37|37|0
1630508860000|2021-09-01 15:07:40|37.03|37.03|37.03|37.03|37.03|37.03|37.03|37.03|0
1630508870000|2021-09-01 15:07:50|37.04|37.04|37.04|37.04|37.04|37.04|37.04|37.04|0
1630508890000|2021-09-01 15:08:10|37.01|37.01|37.01|37.01|37.01|37.01|37.01|37.01|0
1630508900000|2021-09-01 15:08:20|37|37|37|37|37|37|37|37|0
1630508910000|2021-09-01 15:08:30|37.03|37.03|37.02|37.02|37.03|37.03|37.02|37.02|0
1630508920000|2021-09-01 15:08:40|37.06|37.06|37|37|37.06|37.06|37|37|0
1630508940000|2021-09-01 15:09:00|37.03|37.03|37.03|37.03|37.03|37.03|37.03|37.03|0
1630508960000|2021-09-01 15:09:20|37.02|37.02|37.01|37.01|37.02|37.02|37.01|37.01|0
1630508980000|2021-09-01 15:09:40|37.07|37.07|37.07|37.07|37.07|37.07|37.07|37.07|0
1630508990000|2021-09-01 15:09:50|37.04|37.04|37.04|37.04|37.04|37.04|37.04|37.04|0
1630509000000|2021-09-01 15:10:00|37.06|37.06|37.06|37.06|37.06|37.06|37.06|37.06|0
1630509010000|2021-09-01 15:10:10|37.03|37.03|37.03|37.03|37.03|37.03|37.03|37.03|0
1630509020000|2021-09-01 15:10:20|37.06|37.06|37.06|37.06|37.06|37.06|37.06|37.06|0
1630509040000|2021-09-01 15:10:40|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|0
1630509050000|2021-09-01 15:10:50|37.04|37.04|37.04|37.04|37.04|37.04|37.04|37.04|0
1630509060000|2021-09-01 15:11:00|37.06|37.06|37.05|37.05|37.06|37.06|37.05|37.05|0
1630509080000|2021-09-01 15:11:20|37.08|37.08|37.05|37.05|37.08|37.08|37.05|37.05|0
1630509090000|2021-09-01 15:11:30|37.07|37.07|37.07|37.07|37.07|37.07|37.07|37.07|0
1630509100000|2021-09-01 15:11:40|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|0
1630509110000|2021-09-01 15:11:50|37.08|37.08|37.08|37.08|37.08|37.08|37.08|37.08|0
1630509120000|2021-09-01 15:12:00|37.07|37.07|37.07|37.07|37.07|37.07|37.07|37.07|0
1630509130000|2021-09-01 15:12:10|37.08|37.08|37.08|37.08|37.08|37.08|37.08|37.08|0
1630509140000|2021-09-01 15:12:20|37.1|37.1|37.1|37.1|37.1|37.1|37.1|37.1|0
1630509150000|2021-09-01 15:12:30|37.12|37.12|37.14|37.14|37.14|37.14|37.12|37.12|0
1630509160000|2021-09-01 15:12:40|37.17|37.17|37.17|37.17|37.17|37.17|37.17|37.17|0
1630509170000|2021-09-01 15:12:50|37.22|37.22|37.22|37.22|37.22|37.22|37.22|37.22|0
1630509180000|2021-09-01 15:13:00|37.25|37.25|37.28|37.28|37.28|37.28|37.25|37.25|0
1630509190000|2021-09-01 15:13:10|37.31|37.31|37.28|37.28|37.31|37.31|37.28|37.28|0
1630509200000|2021-09-01 15:13:20|37.3|37.3|37.32|37.32|37.32|37.32|37.3|37.3|0
1630509210000|2021-09-01 15:13:30|37.35|37.35|37.35|37.35|37.35|37.35|37.35|37.35|0
1630509220000|2021-09-01 15:13:40|37.32|37.32|37.35|37.35|37.35|37.35|37.32|37.32|0
1630509230000|2021-09-01 15:13:50|37.3|37.3|37.3|37.3|37.3|37.3|37.3|37.3|0
1630509240000|2021-09-01 15:14:00|37.28|37.28|37.28|37.28|37.28|37.28|37.28|37.28|0
1630509250000|2021-09-01 15:14:10|37.32|37.32|37.35|37.35|37.35|37.35|37.32|37.32|0
1630509260000|2021-09-01 15:14:20|37.29|37.29|37.35|37.35|37.35|37.35|37.29|37.29|0
1630509270000|2021-09-01 15:14:30|37.3|37.3|37.31|37.31|37.31|37.31|37.3|37.3|0
1630509280000|2021-09-01 15:14:40|37.3|37.3|37.3|37.3|37.3|37.3|37.3|37.3|0
1630509290000|2021-09-01 15:14:50|37.35|37.35|37.35|37.35|37.35|37.35|37.35|37.35|0
1630509300000|2021-09-01 15:15:00|37.3|37.3|37.28|37.28|37.3|37.3|37.28|37.28|0
1630509310000|2021-09-01 15:15:10|37.3|37.3|37.29|37.29|37.3|37.3|37.29|37.29|0
1630509320000|2021-09-01 15:15:20|37.27|37.27|37.3|37.3|37.3|37.3|37.27|37.27|0
1630509330000|2021-09-01 15:15:30|37.29|37.29|37.3|37.3|37.3|37.3|37.29|37.29|0
1630509340000|2021-09-01 15:15:40|37.26|37.26|37.26|37.26|37.26|37.26|37.26|37.26|0
1630509350000|2021-09-01 15:15:50|37.29|37.29|37.3|37.3|37.3|37.3|37.29|37.29|0
1630509360000|2021-09-01 15:16:00|37.31|37.31|37.33|37.33|37.33|37.33|37.31|37.31|0
1630509370000|2021-09-01 15:16:10|37.34|37.34|37.36|37.36|37.36|37.36|37.34|37.34|0
1630509380000|2021-09-01 15:16:20|37.39|37.39|37.38|37.38|37.39|37.39|37.38|37.38|0
1630509390000|2021-09-01 15:16:30|37.39|37.39|37.39|37.39|37.39|37.39|37.39|37.39|0
1630509400000|2021-09-01 15:16:40|37.41|37.41|37.39|37.39|37.41|37.41|37.39|37.39|0
1630509410000|2021-09-01 15:16:50|37.37|37.37|37.38|37.38|37.38|37.38|37.37|37.37|0
1630509420000|2021-09-01 15:17:00|37.4|37.4|37.37|37.37|37.4|37.4|37.37|37.37|0
1630509430000|2021-09-01 15:17:10|37.36|37.36|37.37|37.37|37.37|37.37|37.36|37.36|0
1630509440000|2021-09-01 15:17:20|37.36|37.36|37.36|37.36|37.36|37.36|37.36|37.36|0
1630509450000|2021-09-01 15:17:30|37.4|37.4|37.41|37.41|37.41|37.41|37.4|37.4|0
1630509460000|2021-09-01 15:17:40|37.39|37.39|37.4|37.4|37.4|37.4|37.39|37.39|0
1630509470000|2021-09-01 15:17:50|37.38|37.38|37.35|37.35|37.38|37.38|37.35|37.35|0
1630509480000|2021-09-01 15:18:00|37.39|37.39|37.38|37.38|37.39|37.39|37.38|37.38|0
1630509490000|2021-09-01 15:18:10|37.35|37.35|37.4|37.4|37.4|37.4|37.35|37.35|0
1630509500000|2021-09-01 15:18:20|37.39|37.39|37.34|37.34|37.39|37.39|37.34|37.34|0
1630509510000|2021-09-01 15:18:30|37.31|37.31|37.39|37.39|37.39|37.39|37.31|37.31|0
1630509520000|2021-09-01 15:18:40|37.36|37.36|37.33|37.33|37.36|37.36|37.33|37.33|0
1630509530000|2021-09-01 15:18:50|37.36|37.36|37.36|37.36|37.36|37.36|37.36|37.36|0
1630509540000|2021-09-01 15:19:00|37.35|37.35|37.33|37.33|37.35|37.35|37.33|37.33|0
1630509550000|2021-09-01 15:19:10|37.34|37.34|37.35|37.35|37.35|37.35|37.34|37.34|0
1630509560000|2021-09-01 15:19:20|37.34|37.34|37.35|37.35|37.35|37.35|37.34|37.34|0
1630509570000|2021-09-01 15:19:30|37.36|37.36|37.36|37.36|37.36|37.36|37.36|37.36|0
1630509580000|2021-09-01 15:19:40|37.35|37.35|37.32|37.32|37.35|37.35|37.32|37.32|0
1630509590000|2021-09-01 15:19:50|37.33|37.33|37.34|37.34|37.34|37.34|37.33|37.33|0
1630509600000|2021-09-01 15:20:00|37.32|37.32|37.32|37.32|37.32|37.32|37.32|37.32|0
1630509610000|2021-09-01 15:20:10|37.35|37.35|37.35|37.35|37.35|37.35|37.35|37.35|0
1630509620000|2021-09-01 15:20:20|37.3|37.3|37.3|37.3|37.3|37.3|37.3|37.3|0
1630509630000|2021-09-01 15:20:30|37.29|37.29|37.28|37.28|37.29|37.29|37.28|37.28|0
1630509640000|2021-09-01 15:20:40|37.25|37.25|37.29|37.29|37.29|37.29|37.25|37.25|0
1630509650000|2021-09-01 15:20:50|37.33|37.33|37.31|37.31|37.33|37.33|37.31|37.31|0
1630509660000|2021-09-01 15:21:00|37.3|37.3|37.3|37.3|37.3|37.3|37.3|37.3|0
1630509670000|2021-09-01 15:21:10|37.32|37.32|37.35|37.35|37.35|37.35|37.32|37.32|0
1630509680000|2021-09-01 15:21:20|37.31|37.31|37.32|37.32|37.32|37.32|37.31|37.31|0
1630509700000|2021-09-01 15:21:40|37.29|37.29|37.29|37.29|37.29|37.29|37.29|37.29|0
1630509710000|2021-09-01 15:21:50|37.32|37.32|37.32|37.32|37.32|37.32|37.32|37.32|0
1630509720000|2021-09-01 15:22:00|37.31|37.31|37.3|37.3|37.31|37.31|37.3|37.3|0
1630509730000|2021-09-01 15:22:10|37.29|37.29|37.29|37.29|37.29|37.29|37.29|37.29|0
1630509740000|2021-09-01 15:22:20|37.32|37.32|37.32|37.32|37.32|37.32|37.32|37.32|0
1630509750000|2021-09-01 15:22:30|37.35|37.35|37.35|37.35|37.35|37.35|37.35|37.35|0
1630509760000|2021-09-01 15:22:40|37.33|37.33|37.37|37.37|37.37|37.37|37.33|37.33|0
1630509770000|2021-09-01 15:22:50|37.34|37.34|37.34|37.34|37.34|37.34|37.34|37.34|0
1630509780000|2021-09-01 15:23:00|37.38|37.38|37.34|37.34|37.38|37.38|37.34|37.34|0
1630509790000|2021-09-01 15:23:10|37.37|37.37|37.35|37.35|37.37|37.37|37.35|37.35|0
1630509800000|2021-09-01 15:23:20|37.36|37.36|37.35|37.35|37.36|37.36|37.35|37.35|0
1630509810000|2021-09-01 15:23:30|37.29|37.29|37.29|37.29|37.29|37.29|37.29|37.29|0
1630509830000|2021-09-01 15:23:50|37.35|37.35|37.35|37.35|37.35|37.35|37.35|37.35|0
1630509850000|2021-09-01 15:24:10|37.3|37.3|37.3|37.3|37.3|37.3|37.3|37.3|0
1630509860000|2021-09-01 15:24:20|37.34|37.34|37.33|37.33|37.34|37.34|37.33|37.33|0
1630509870000|2021-09-01 15:24:30|37.35|37.35|37.35|37.35|37.35|37.35|37.35|37.35|0
1630509880000|2021-09-01 15:24:40|37.34|37.34|37.34|37.34|37.34|37.34|37.34|37.34|0
1630509890000|2021-09-01 15:24:50|37.35|37.35|37.31|37.31|37.35|37.35|37.31|37.31|0
1630509910000|2021-09-01 15:25:10|37.35|37.35|37.34|37.34|37.35|37.35|37.34|37.34|0
1630509930000|2021-09-01 15:25:30|37.3|37.3|37.3|37.3|37.3|37.3|37.3|37.3|0
1630509940000|2021-09-01 15:25:40|37.31|37.31|37.31|37.31|37.31|37.31|37.31|37.31|0
1630509950000|2021-09-01 15:25:50|37.32|37.32|37.32|37.32|37.32|37.32|37.32|37.32|0
1630509960000|2021-09-01 15:26:00|37.34|37.34|37.33|37.33|37.34|37.34|37.33|37.33|0
1630509980000|2021-09-01 15:26:20|37.3|37.3|37.3|37.3|37.3|37.3|37.3|37.3|0
1630509990000|2021-09-01 15:26:30|37.33|37.33|37.3|37.3|37.33|37.33|37.3|37.3|0
1630510000000|2021-09-01 15:26:40|37.31|37.31|37.3|37.3|37.31|37.31|37.3|37.3|0
1630510010000|2021-09-01 15:26:50|37.31|37.31|37.3|37.3|37.31|37.31|37.3|37.3|0
1630510020000|2021-09-01 15:27:00|37.33|37.33|37.33|37.33|37.33|37.33|37.33|37.33|0
1630510040000|2021-09-01 15:27:20|37.32|37.32|37.3|37.3|37.32|37.32|37.3|37.3|0
1630510050000|2021-09-01 15:27:30|37.33|37.33|37.3|37.3|37.33|37.33|37.3|37.3|0
1630510060000|2021-09-01 15:27:40|37.26|37.26|37.33|37.33|37.33|37.33|37.26|37.26|0
1630510070000|2021-09-01 15:27:50|37.28|37.28|37.27|37.27|37.28|37.28|37.27|37.27|0
1630510080000|2021-09-01 15:28:00|37.31|37.31|37.3|37.3|37.31|37.31|37.3|37.3|0
1630510090000|2021-09-01 15:28:10|37.29|37.29|37.3|37.3|37.3|37.3|37.29|37.29|0
1630510100000|2021-09-01 15:28:20|37.4|37.4|37.4|37.4|37.4|37.4|37.4|37.4|0
1630510110000|2021-09-01 15:28:30|37.34|37.34|37.34|37.34|37.34|37.34|37.34|37.34|0
1630510130000|2021-09-01 15:28:50|37.35|37.35|37.35|37.35|37.35|37.35|37.35|37.35|0
1630510140000|2021-09-01 15:29:00|37.37|37.37|37.38|37.38|37.38|37.38|37.37|37.37|0
1630510150000|2021-09-01 15:29:10|37.35|37.35|37.35|37.35|37.35|37.35|37.35|37.35|0
1630510160000|2021-09-01 15:29:20|37.33|37.33|37.33|37.33|37.33|37.33|37.33|37.33|0
1630510200000|2021-09-01 15:30:00|37.31|37.31|37.31|37.31|37.31|37.31|37.31|37.31|0
1630510210000|2021-09-01 15:30:10|37.3|37.3|37.33|37.33|37.33|37.33|37.3|37.3|0
1630510220000|2021-09-01 15:30:20|37.34|37.34|37.3|37.3|37.34|37.34|37.3|37.3|0
1630510230000|2021-09-01 15:30:30|37.33|37.33|37.33|37.33|37.33|37.33|37.33|37.33|0
1630510240000|2021-09-01 15:30:40|37.3|37.3|37.33|37.33|37.33|37.33|37.3|37.3|0
1630510260000|2021-09-01 15:31:00|37.27|37.27|37.27|37.27|37.27|37.27|37.27|37.27|0
1630510270000|2021-09-01 15:31:10|37.28|37.28|37.31|37.31|37.31|37.31|37.28|37.28|0
1630510280000|2021-09-01 15:31:20|37.28|37.28|37.3|37.3|37.3|37.3|37.28|37.28|0
1630510290000|2021-09-01 15:31:30|37.28|37.28|37.27|37.27|37.28|37.28|37.27|37.27|0
1630510300000|2021-09-01 15:31:40|37.24|37.24|37.26|37.26|37.26|37.26|37.24|37.24|0
1630510310000|2021-09-01 15:31:50|37.24|37.24|37.26|37.26|37.26|37.26|37.24|37.24|0
1630510320000|2021-09-01 15:32:00|37.19|37.19|37.25|37.25|37.25|37.25|37.19|37.19|0
1630510340000|2021-09-01 15:32:20|37.22|37.22|37.25|37.25|37.25|37.25|37.22|37.22|0
1630510350000|2021-09-01 15:32:30|37.29|37.29|37.23|37.23|37.29|37.29|37.23|37.23|0
1630510360000|2021-09-01 15:32:40|37.3|37.3|37.3|37.3|37.3|37.3|37.3|37.3|0
1630510370000|2021-09-01 15:32:50|37.25|37.25|37.25|37.25|37.25|37.25|37.25|37.25|0
1630510380000|2021-09-01 15:33:00|37.26|37.26|37.28|37.28|37.28|37.28|37.26|37.26|0
1630510390000|2021-09-01 15:33:10|37.27|37.27|37.25|37.25|37.27|37.27|37.25|37.25|0
1630510400000|2021-09-01 15:33:20|37.26|37.26|37.23|37.23|37.26|37.26|37.23|37.23|0
1630510410000|2021-09-01 15:33:30|37.26|37.26|37.26|37.26|37.26|37.26|37.26|37.26|0
1630510430000|2021-09-01 15:33:50|37.23|37.23|37.23|37.23|37.23|37.23|37.23|37.23|0
1630510440000|2021-09-01 15:34:00|37.25|37.25|37.25|37.25|37.25|37.25|37.25|37.25|0
1630510450000|2021-09-01 15:34:10|37.21|37.21|37.25|37.25|37.25|37.25|37.21|37.21|0
1630510460000|2021-09-01 15:34:20|37.28|37.28|37.3|37.3|37.3|37.3|37.28|37.28|0
1630510490000|2021-09-01 15:34:50|37.25|37.25|37.28|37.28|37.28|37.28|37.25|37.25|0
1630510500000|2021-09-01 15:35:00|37.34|37.34|37.34|37.34|37.34|37.34|37.34|37.34|0
1630510510000|2021-09-01 15:35:10|37.37|37.37|37.37|37.37|37.37|37.37|37.37|37.37|0
1630510520000|2021-09-01 15:35:20|37.4|37.4|37.44|37.44|37.44|37.44|37.4|37.4|0
1630510530000|2021-09-01 15:35:30|37.49|37.49|37.48|37.48|37.49|37.49|37.48|37.48|0
1630510540000|2021-09-01 15:35:40|37.52|37.52|37.5|37.5|37.52|37.52|37.5|37.5|0
1630510550000|2021-09-01 15:35:50|37.52|37.52|37.54|37.54|37.54|37.54|37.52|37.52|0
1630510560000|2021-09-01 15:36:00|37.51|37.51|37.51|37.51|37.51|37.51|37.51|37.51|0
1630510570000|2021-09-01 15:36:10|37.49|37.49|37.49|37.49|37.49|37.49|37.49|37.49|0
1630510580000|2021-09-01 15:36:20|37.56|37.56|37.59|37.59|37.59|37.59|37.56|37.56|0
1630510590000|2021-09-01 15:36:30|37.61|37.61|37.66|37.66|37.66|37.66|37.61|37.61|0
1630510600000|2021-09-01 15:36:40|37.65|37.65|37.63|37.63|37.65|37.65|37.63|37.63|0
1630510610000|2021-09-01 15:36:50|37.62|37.62|37.57|37.57|37.62|37.62|37.57|37.57|0
1630510620000|2021-09-01 15:37:00|37.54|37.54|37.57|37.57|37.57|37.57|37.54|37.54|0
1630510630000|2021-09-01 15:37:10|37.61|37.61|37.66|37.66|37.66|37.66|37.61|37.61|0
1630510640000|2021-09-01 15:37:20|37.67|37.67|37.67|37.67|37.67|37.67|37.67|37.67|0
1630510650000|2021-09-01 15:37:30|37.66|37.66|37.66|37.66|37.66|37.66|37.66|37.66|0
1630510660000|2021-09-01 15:37:40|37.63|37.63|37.63|37.63|37.63|37.63|37.63|37.63|0
1630510670000|2021-09-01 15:37:50|37.61|37.61|37.61|37.61|37.61|37.61|37.61|37.61|0
1630510680000|2021-09-01 15:38:00|37.58|37.58|37.6|37.6|37.6|37.6|37.58|37.58|0
1630510690000|2021-09-01 15:38:10|37.59|37.59|37.57|37.57|37.59|37.59|37.57|37.57|0
1630510700000|2021-09-01 15:38:20|37.59|37.59|37.61|37.61|37.61|37.61|37.59|37.59|0
1630510710000|2021-09-01 15:38:30|37.56|37.56|37.56|37.56|37.56|37.56|37.56|37.56|0
1630510720000|2021-09-01 15:38:40|37.54|37.54|37.54|37.54|37.54|37.54|37.54|37.54|0
1630510730000|2021-09-01 15:38:50|37.56|37.56|37.52|37.52|37.56|37.56|37.52|37.52|0
1630510740000|2021-09-01 15:39:00|37.51|37.51|37.53|37.53|37.53|37.53|37.51|37.51|0
1630510750000|2021-09-01 15:39:10|37.5|37.5|37.5|37.5|37.5|37.5|37.5|37.5|0
1630510760000|2021-09-01 15:39:20|37.49|37.49|37.49|37.49|37.49|37.49|37.49|37.49|0
1630510770000|2021-09-01 15:39:30|37.52|37.52|37.52|37.52|37.52|37.52|37.52|37.52|0
1630510780000|2021-09-01 15:39:40|37.53|37.53|37.56|37.56|37.56|37.56|37.53|37.53|0
1630510790000|2021-09-01 15:39:50|37.59|37.59|37.59|37.59|37.59|37.59|37.59|37.59|0
1630510800000|2021-09-01 15:40:00|37.57|37.57|37.57|37.57|37.57|37.57|37.57|37.57|0
1630510810000|2021-09-01 15:40:10|37.6|37.6|37.58|37.58|37.6|37.6|37.58|37.58|0
1630510820000|2021-09-01 15:40:20|37.56|37.56|37.55|37.55|37.56|37.56|37.55|37.55|0
1630510830000|2021-09-01 15:40:30|37.57|37.57|37.59|37.59|37.59|37.59|37.57|37.57|0
1630510840000|2021-09-01 15:40:40|37.57|37.57|37.58|37.58|37.58|37.58|37.57|37.57|0
1630510850000|2021-09-01 15:40:50|37.55|37.55|37.55|37.55|37.55|37.55|37.55|37.55|0
1630510860000|2021-09-01 15:41:00|37.56|37.56|37.56|37.56|37.56|37.56|37.56|37.56|0
1630510870000|2021-09-01 15:41:10|37.53|37.53|37.55|37.55|37.55|37.55|37.53|37.53|0
1630510880000|2021-09-01 15:41:20|37.52|37.52|37.52|37.52|37.52|37.52|37.52|37.52|0
1630510890000|2021-09-01 15:41:30|37.5|37.5|37.5|37.5|37.5|37.5|37.5|37.5|0
1630510900000|2021-09-01 15:41:40|37.46|37.46|37.46|37.46|37.46|37.46|37.46|37.46|0
1630510910000|2021-09-01 15:41:50|37.45|37.45|37.45|37.45|37.45|37.45|37.45|37.45|0
1630510920000|2021-09-01 15:42:00|37.47|37.47|37.46|37.46|37.47|37.47|37.46|37.46|0
1630510930000|2021-09-01 15:42:10|37.45|37.45|37.47|37.47|37.47|37.47|37.45|37.45|0
1630510950000|2021-09-01 15:42:30|37.45|37.45|37.5|37.5|37.5|37.5|37.45|37.45|0
1630510960000|2021-09-01 15:42:40|37.48|37.48|37.5|37.5|37.5|37.5|37.48|37.48|0
1630510970000|2021-09-01 15:42:50|37.49|37.49|37.49|37.49|37.49|37.49|37.49|37.49|0
1630510980000|2021-09-01 15:43:00|37.52|37.52|37.5|37.5|37.52|37.52|37.5|37.5|0
1630510990000|2021-09-01 15:43:10|37.52|37.52|37.53|37.53|37.53|37.53|37.52|37.52|0
1630511000000|2021-09-01 15:43:20|37.54|37.54|37.54|37.54|37.54|37.54|37.54|37.54|0
1630511010000|2021-09-01 15:43:30|37.51|37.51|37.51|37.51|37.51|37.51|37.51|37.51|0
1630511030000|2021-09-01 15:43:50|37.5|37.5|37.5|37.5|37.5|37.5|37.5|37.5|0
1630511040000|2021-09-01 15:44:00|37.48|37.48|37.48|37.48|37.48|37.48|37.48|37.48|0
1630511050000|2021-09-01 15:44:10|37.51|37.51|37.51|37.51|37.51|37.51|37.51|37.51|0
1630511080000|2021-09-01 15:44:40|37.53|37.53|37.53|37.53|37.53|37.53|37.53|37.53|0
1630511090000|2021-09-01 15:44:50|37.55|37.55|37.53|37.53|37.55|37.55|37.53|37.53|0
1630511100000|2021-09-01 15:45:00|37.51|37.51|37.51|37.51|37.51|37.51|37.51|37.51|0
1630511110000|2021-09-01 15:45:10|37.45|37.45|37.45|37.45|37.45|37.45|37.45|37.45|0
1630511120000|2021-09-01 15:45:20|37.5|37.5|37.54|37.54|37.54|37.54|37.5|37.5|0
1630511130000|2021-09-01 15:45:30|37.51|37.51|37.46|37.46|37.51|37.51|37.46|37.46|0
1630511140000|2021-09-01 15:45:40|37.51|37.51|37.49|37.49|37.51|37.51|37.49|37.49|0
1630511150000|2021-09-01 15:45:50|37.48|37.48|37.46|37.46|37.48|37.48|37.46|37.46|0
1630511160000|2021-09-01 15:46:00|37.49|37.49|37.52|37.52|37.52|37.52|37.49|37.49|0
1630511170000|2021-09-01 15:46:10|37.48|37.48|37.55|37.55|37.55|37.55|37.48|37.48|0
1630511180000|2021-09-01 15:46:20|37.5|37.5|37.52|37.52|37.52|37.52|37.5|37.5|0
1630511190000|2021-09-01 15:46:30|37.51|37.51|37.52|37.52|37.52|37.52|37.51|37.51|0
1630511200000|2021-09-01 15:46:40|37.54|37.54|37.51|37.51|37.54|37.54|37.51|37.51|0
1630511210000|2021-09-01 15:46:50|37.53|37.53|37.52|37.52|37.53|37.53|37.52|37.52|0
1630511220000|2021-09-01 15:47:00|37.53|37.53|37.53|37.53|37.53|37.53|37.53|37.53|0
1630511230000|2021-09-01 15:47:10|37.55|37.55|37.55|37.55|37.55|37.55|37.55|37.55|0
1630511240000|2021-09-01 15:47:20|37.53|37.53|37.55|37.55|37.55|37.55|37.53|37.53|0
1630511250000|2021-09-01 15:47:30|37.53|37.53|37.52|37.52|37.53|37.53|37.52|37.52|0
1630511260000|2021-09-01 15:47:40|37.53|37.53|37.53|37.53|37.53|37.53|37.53|37.53|0
1630511270000|2021-09-01 15:47:50|37.52|37.52|37.5|37.5|37.52|37.52|37.5|37.5|0
1630511280000|2021-09-01 15:48:00|37.44|37.44|37.47|37.47|37.47|37.47|37.44|37.44|0
1630511290000|2021-09-01 15:48:10|37.44|37.44|37.47|37.47|37.47|37.47|37.44|37.44|0
1630511300000|2021-09-01 15:48:20|37.42|37.42|37.44|37.44|37.44|37.44|37.42|37.42|0
1630511310000|2021-09-01 15:48:30|37.46|37.46|37.44|37.44|37.46|37.46|37.44|37.44|0
1630511320000|2021-09-01 15:48:40|37.46|37.46|37.46|37.46|37.46|37.46|37.46|37.46|0
1630511330000|2021-09-01 15:48:50|37.43|37.43|37.43|37.43|37.43|37.43|37.43|37.43|0
1630511340000|2021-09-01 15:49:00|37.46|37.46|37.44|37.44|37.46|37.46|37.44|37.44|0
1630511350000|2021-09-01 15:49:10|37.47|37.47|37.44|37.44|37.47|37.47|37.44|37.44|0
1630511360000|2021-09-01 15:49:20|37.42|37.42|37.42|37.42|37.42|37.42|37.42|37.42|0
1630511370000|2021-09-01 15:49:30|37.44|37.44|37.41|37.41|37.44|37.44|37.41|37.41|0
1630511380000|2021-09-01 15:49:40|37.4|37.4|37.4|37.4|37.4|37.4|37.4|37.4|0
1630511390000|2021-09-01 15:49:50|37.38|37.38|37.4|37.4|37.4|37.4|37.38|37.38|0
1630511400000|2021-09-01 15:50:00|37.36|37.36|37.42|37.42|37.42|37.42|37.36|37.36|0
1630511410000|2021-09-01 15:50:10|37.41|37.41|37.41|37.41|37.41|37.41|37.41|37.41|0
1630511420000|2021-09-01 15:50:20|37.47|37.47|37.44|37.44|37.47|37.47|37.44|37.44|0
1630511430000|2021-09-01 15:50:30|37.47|37.47|37.46|37.46|37.47|37.47|37.46|37.46|0
1630511440000|2021-09-01 15:50:40|37.44|37.44|37.41|37.41|37.44|37.44|37.41|37.41|0
1630511450000|2021-09-01 15:50:50|37.44|37.44|37.44|37.44|37.44|37.44|37.44|37.44|0
1630511460000|2021-09-01 15:51:00|37.41|37.41|37.44|37.44|37.44|37.44|37.41|37.41|0
1630511480000|2021-09-01 15:51:20|37.46|37.46|37.47|37.47|37.47|37.47|37.46|37.46|0
1630511490000|2021-09-01 15:51:30|37.46|37.46|37.46|37.46|37.46|37.46|37.46|37.46|0
1630511500000|2021-09-01 15:51:40|37.48|37.48|37.48|37.48|37.48|37.48|37.48|37.48|0
1630511510000|2021-09-01 15:51:50|37.52|37.52|37.49|37.49|37.52|37.52|37.49|37.49|0
1630511520000|2021-09-01 15:52:00|37.46|37.46|37.46|37.46|37.46|37.46|37.46|37.46|0
1630511530000|2021-09-01 15:52:10|37.51|37.51|37.51|37.51|37.51|37.51|37.51|37.51|0
1630511540000|2021-09-01 15:52:20|37.5|37.5|37.5|37.5|37.5|37.5|37.5|37.5|0
1630511550000|2021-09-01 15:52:30|37.48|37.48|37.46|37.46|37.48|37.48|37.46|37.46|0
1630511560000|2021-09-01 15:52:40|37.44|37.44|37.47|37.47|37.47|37.47|37.44|37.44|0
1630511570000|2021-09-01 15:52:50|37.51|37.51|37.49|37.49|37.51|37.51|37.49|37.49|0
1630511590000|2021-09-01 15:53:10|37.5|37.5|37.54|37.54|37.54|37.54|37.5|37.5|0
1630511600000|2021-09-01 15:53:20|37.56|37.56|37.56|37.56|37.56|37.56|37.56|37.56|0
1630511610000|2021-09-01 15:53:30|37.52|37.52|37.52|37.52|37.52|37.52|37.52|37.52|0
1630511620000|2021-09-01 15:53:40|37.49|37.49|37.49|37.49|37.49|37.49|37.49|37.49|0
1630511630000|2021-09-01 15:53:50|37.54|37.54|37.5|37.5|37.54|37.54|37.5|37.5|0
1630511640000|2021-09-01 15:54:00|37.52|37.52|37.52|37.52|37.52|37.52|37.52|37.52|0
1630511650000|2021-09-01 15:54:10|37.54|37.54|37.52|37.52|37.54|37.54|37.52|37.52|0
1630511660000|2021-09-01 15:54:20|37.55|37.55|37.54|37.54|37.55|37.55|37.54|37.54|0
1630511670000|2021-09-01 15:54:30|37.5|37.5|37.49|37.49|37.5|37.5|37.49|37.49|0
1630511680000|2021-09-01 15:54:40|37.5|37.5|37.5|37.5|37.5|37.5|37.5|37.5|0
1630511690000|2021-09-01 15:54:50|37.51|37.51|37.48|37.48|37.51|37.51|37.48|37.48|0
1630511700000|2021-09-01 15:55:00|37.47|37.47|37.48|37.48|37.48|37.48|37.47|37.47|0
1630511710000|2021-09-01 15:55:10|37.5|37.5|37.5|37.5|37.5|37.5|37.5|37.5|0
1630511720000|2021-09-01 15:55:20|37.44|37.44|37.46|37.46|37.46|37.46|37.44|37.44|0
1630511730000|2021-09-01 15:55:30|37.44|37.44|37.44|37.44|37.44|37.44|37.44|37.44|0
1630511740000|2021-09-01 15:55:40|37.45|37.45|37.41|37.41|37.45|37.45|37.41|37.41|0
1630511750000|2021-09-01 15:55:50|37.45|37.45|37.44|37.44|37.45|37.45|37.44|37.44|0
1630511760000|2021-09-01 15:56:00|37.45|37.45|37.44|37.44|37.45|37.45|37.44|37.44|0
1630511770000|2021-09-01 15:56:10|37.46|37.46|37.46|37.46|37.46|37.46|37.46|37.46|0
1630511780000|2021-09-01 15:56:20|37.44|37.44|37.44|37.44|37.44|37.44|37.44|37.44|0
1630511800000|2021-09-01 15:56:40|37.47|37.47|37.47|37.47|37.47|37.47|37.47|37.47|0
1630511810000|2021-09-01 15:56:50|37.49|37.49|37.51|37.51|37.51|37.51|37.49|37.49|0
1630511840000|2021-09-01 15:57:20|37.48|37.48|37.51|37.51|37.51|37.51|37.48|37.48|0
1630511860000|2021-09-01 15:57:40|37.5|37.5|37.5|37.5|37.5|37.5|37.5|37.5|0
1630511870000|2021-09-01 15:57:50|37.49|37.49|37.51|37.51|37.51|37.51|37.49|37.49|0
1630511880000|2021-09-01 15:58:00|37.49|37.49|37.5|37.5|37.5|37.5|37.49|37.49|0
1630511890000|2021-09-01 15:58:10|37.48|37.48|37.48|37.48|37.48|37.48|37.48|37.48|0
1630511900000|2021-09-01 15:58:20|37.45|37.45|37.45|37.45|37.45|37.45|37.45|37.45|0
1630511910000|2021-09-01 15:58:30|37.48|37.48|37.48|37.48|37.48|37.48|37.48|37.48|0
1630511920000|2021-09-01 15:58:40|37.49|37.49|37.48|37.48|37.49|37.49|37.48|37.48|0
1630511940000|2021-09-01 15:59:00|37.51|37.51|37.51|37.51|37.51|37.51|37.51|37.51|0
1630511950000|2021-09-01 15:59:10|37.48|37.48|37.5|37.5|37.5|37.5|37.48|37.48|0
1630511980000|2021-09-01 15:59:40|37.48|37.48|37.52|37.52|37.52|37.52|37.48|37.48|0
1630511990000|2021-09-01 15:59:50|37.53|37.53|37.53|37.53|37.53|37.53|37.53|37.53|0
1630512000000|2021-09-01 16:00:00|37.54|37.54|37.55|37.55|37.55|37.55|37.54|37.54|0
1630512020000|2021-09-01 16:00:20|37.52|37.52|37.56|37.56|37.56|37.56|37.52|37.52|0
1630512030000|2021-09-01 16:00:30|37.52|37.52|37.51|37.51|37.52|37.52|37.51|37.51|0
1630512040000|2021-09-01 16:00:40|37.52|37.52|37.52|37.52|37.52|37.52|37.52|37.52|0
1630512050000|2021-09-01 16:00:50|37.5|37.5|37.5|37.5|37.5|37.5|37.5|37.5|0
1630512060000|2021-09-01 16:01:00|37.53|37.53|37.52|37.52|37.53|37.53|37.52|37.52|0
1630512070000|2021-09-01 16:01:10|37.53|37.53|37.59|37.59|37.59|37.59|37.53|37.53|0
1630512080000|2021-09-01 16:01:20|37.56|37.56|37.61|37.61|37.61|37.61|37.56|37.56|0
1630512090000|2021-09-01 16:01:30|37.63|37.63|37.63|37.63|37.63|37.63|37.63|37.63|0
1630512100000|2021-09-01 16:01:40|37.65|37.65|37.65|37.65|37.65|37.65|37.65|37.65|0
1630512110000|2021-09-01 16:01:50|37.67|37.67|37.72|37.72|37.72|37.72|37.67|37.67|0
1630512120000|2021-09-01 16:02:00|37.69|37.69|37.69|37.69|37.69|37.69|37.69|37.69|0
1630512130000|2021-09-01 16:02:10|37.64|37.64|37.65|37.65|37.65|37.65|37.64|37.64|0
1630512140000|2021-09-01 16:02:20|37.68|37.68|37.67|37.67|37.68|37.68|37.67|37.67|0
1630512150000|2021-09-01 16:02:30|37.72|37.72|37.69|37.69|37.72|37.72|37.69|37.69|0
1630512160000|2021-09-01 16:02:40|37.73|37.73|37.69|37.69|37.73|37.73|37.69|37.69|0
1630512170000|2021-09-01 16:02:50|37.72|37.72|37.7|37.7|37.72|37.72|37.7|37.7|0
1630512180000|2021-09-01 16:03:00|37.74|37.74|37.76|37.76|37.76|37.76|37.74|37.74|0
1630512190000|2021-09-01 16:03:10|37.81|37.81|37.71|37.71|37.81|37.81|37.71|37.71|0
1630512200000|2021-09-01 16:03:20|37.78|37.78|37.78|37.78|37.78|37.78|37.78|37.78|0
1630512210000|2021-09-01 16:03:30|37.8|37.8|37.79|37.79|37.8|37.8|37.79|37.79|0
1630512220000|2021-09-01 16:03:40|37.8|37.8|37.77|37.77|37.8|37.8|37.77|37.77|0
1630512230000|2021-09-01 16:03:50|37.76|37.76|37.76|37.76|37.76|37.76|37.76|37.76|0
1630512240000|2021-09-01 16:04:00|37.74|37.74|37.75|37.75|37.75|37.75|37.74|37.74|0
1630512250000|2021-09-01 16:04:10|37.72|37.72|37.72|37.72|37.72|37.72|37.72|37.72|0
1630512260000|2021-09-01 16:04:20|37.73|37.73|37.76|37.76|37.76|37.76|37.73|37.73|0
1630512270000|2021-09-01 16:04:30|37.75|37.75|37.75|37.75|37.75|37.75|37.75|37.75|0
1630512280000|2021-09-01 16:04:40|37.67|37.67|37.69|37.69|37.69|37.69|37.67|37.67|0
1630512290000|2021-09-01 16:04:50|37.71|37.71|37.72|37.72|37.72|37.72|37.71|37.71|0
1630512300000|2021-09-01 16:05:00|37.66|37.66|37.73|37.73|37.73|37.73|37.66|37.66|0
1630512310000|2021-09-01 16:05:10|37.72|37.72|37.76|37.76|37.76|37.76|37.72|37.72|0
1630512320000|2021-09-01 16:05:20|37.73|37.73|37.73|37.73|37.73|37.73|37.73|37.73|0
1630512330000|2021-09-01 16:05:30|37.75|37.75|37.75|37.75|37.75|37.75|37.75|37.75|0
1630512340000|2021-09-01 16:05:40|37.77|37.77|37.76|37.76|37.77|37.77|37.76|37.76|0
1630512350000|2021-09-01 16:05:50|37.73|37.73|37.77|37.77|37.77|37.77|37.73|37.73|0
1630512360000|2021-09-01 16:06:00|37.8|37.8|37.8|37.8|37.8|37.8|37.8|37.8|0
1630512370000|2021-09-01 16:06:10|37.75|37.75|37.77|37.77|37.77|37.77|37.75|37.75|0
1630512380000|2021-09-01 16:06:20|37.81|37.81|37.8|37.8|37.81|37.81|37.8|37.8|0
1630512390000|2021-09-01 16:06:30|37.81|37.81|37.81|37.81|37.81|37.81|37.81|37.81|0
1630512400000|2021-09-01 16:06:40|37.78|37.78|37.78|37.78|37.78|37.78|37.78|37.78|0
1630512410000|2021-09-01 16:06:50|37.8|37.8|37.81|37.81|37.81|37.81|37.8|37.8|0
1630512420000|2021-09-01 16:07:00|37.82|37.82|37.81|37.81|37.82|37.82|37.81|37.81|0
1630512440000|2021-09-01 16:07:20|37.84|37.84|37.84|37.84|37.84|37.84|37.84|37.84|0
1630512450000|2021-09-01 16:07:30|37.83|37.83|37.81|37.81|37.83|37.83|37.81|37.81|0
1630512460000|2021-09-01 16:07:40|37.83|37.83|37.84|37.84|37.84|37.84|37.83|37.83|0
1630512470000|2021-09-01 16:07:50|37.86|37.86|37.84|37.84|37.86|37.86|37.84|37.84|0
1630512480000|2021-09-01 16:08:00|37.82|37.82|37.82|37.82|37.82|37.82|37.82|37.82|0
1630512490000|2021-09-01 16:08:10|37.87|37.87|37.86|37.86|37.87|37.87|37.86|37.86|0
1630512500000|2021-09-01 16:08:20|37.9|37.9|37.89|37.89|37.9|37.9|37.89|37.89|0
1630512510000|2021-09-01 16:08:30|37.85|37.85|37.87|37.87|37.87|37.87|37.85|37.85|0
1630512520000|2021-09-01 16:08:40|37.86|37.86|37.9|37.9|37.9|37.9|37.86|37.86|0
1630512530000|2021-09-01 16:08:50|37.88|37.88|37.91|37.91|37.91|37.91|37.88|37.88|0
1630512540000|2021-09-01 16:09:00|37.9|37.9|37.9|37.9|37.9|37.9|37.9|37.9|0
1630512550000|2021-09-01 16:09:10|37.88|37.88|37.9|37.9|37.9|37.9|37.88|37.88|0
1630512560000|2021-09-01 16:09:20|37.93|37.93|37.91|37.91|37.93|37.93|37.91|37.91|0
1630512570000|2021-09-01 16:09:30|37.9|37.9|37.87|37.87|37.9|37.9|37.87|37.87|0
1630512580000|2021-09-01 16:09:40|37.9|37.9|37.85|37.85|37.9|37.9|37.85|37.85|0
1630512590000|2021-09-01 16:09:50|37.83|37.83|37.81|37.81|37.83|37.83|37.81|37.81|0
1630512600000|2021-09-01 16:10:00|37.88|37.88|37.87|37.87|37.88|37.88|37.87|37.87|0
1630512610000|2021-09-01 16:10:10|37.82|37.82|37.88|37.88|37.88|37.88|37.82|37.82|0
1630512620000|2021-09-01 16:10:20|37.83|37.83|37.87|37.87|37.87|37.87|37.83|37.83|0
1630512630000|2021-09-01 16:10:30|37.88|37.88|37.88|37.88|37.88|37.88|37.88|37.88|0
1630512640000|2021-09-01 16:10:40|37.8|37.8|37.8|37.8|37.8|37.8|37.8|37.8|0
1630512650000|2021-09-01 16:10:50|37.82|37.82|37.87|37.87|37.87|37.87|37.82|37.82|0
1630512660000|2021-09-01 16:11:00|37.83|37.83|37.85|37.85|37.85|37.85|37.83|37.83|0
1630512670000|2021-09-01 16:11:10|37.87|37.87|37.86|37.86|37.87|37.87|37.86|37.86|0
1630512680000|2021-09-01 16:11:20|37.89|37.89|37.86|37.86|37.89|37.89|37.86|37.86|0
1630512690000|2021-09-01 16:11:30|37.92|37.92|37.95|37.95|37.95|37.95|37.92|37.92|0
1630512700000|2021-09-01 16:11:40|37.99|37.99|37.96|37.96|37.99|37.99|37.96|37.96|0
1630512710000|2021-09-01 16:11:50|37.99|37.99|37.99|37.99|37.99|37.99|37.99|37.99|0
1630512730000|2021-09-01 16:12:10|38.01|38.01|37.96|37.96|38.01|38.01|37.96|37.96|0
1630512740000|2021-09-01 16:12:20|37.98|37.98|37.99|37.99|37.99|37.99|37.98|37.98|0
1630512750000|2021-09-01 16:12:30|38.02|38.02|38.02|38.02|38.02|38.02|38.02|38.02|0
1630512760000|2021-09-01 16:12:40|38.03|38.03|38.06|38.06|38.06|38.06|38.03|38.03|0
1630512770000|2021-09-01 16:12:50|38.02|38.02|38.02|38.02|38.02|38.02|38.02|38.02|0
1630512780000|2021-09-01 16:13:00|38.07|38.07|38.11|38.11|38.11|38.11|38.07|38.07|0
1630512790000|2021-09-01 16:13:10|38.12|38.12|38.12|38.12|38.12|38.12|38.12|38.12|0
1630512800000|2021-09-01 16:13:20|38.14|38.14|38.12|38.12|38.14|38.14|38.12|38.12|0
1630512810000|2021-09-01 16:13:30|38.17|38.17|38.16|38.16|38.17|38.17|38.16|38.16|0
1630512820000|2021-09-01 16:13:40|38.19|38.19|38.17|38.17|38.19|38.19|38.17|38.17|0
1630512830000|2021-09-01 16:13:50|38.19|38.19|38.17|38.17|38.19|38.19|38.17|38.17|0
1630512840000|2021-09-01 16:14:00|38.16|38.16|38.13|38.13|38.16|38.16|38.13|38.13|0
1630512850000|2021-09-01 16:14:10|38.11|38.11|38.11|38.11|38.11|38.11|38.11|38.11|0
1630512860000|2021-09-01 16:14:20|38.17|38.17|38.17|38.17|38.17|38.17|38.17|38.17|0
1630512870000|2021-09-01 16:14:30|38.23|38.23|38.18|38.18|38.23|38.23|38.18|38.18|0
1630512880000|2021-09-01 16:14:40|38.25|38.25|38.23|38.23|38.25|38.25|38.23|38.23|0
1630512890000|2021-09-01 16:14:50|38.32|38.32|38.37|38.37|38.37|38.37|38.32|38.32|0
1630512900000|2021-09-01 16:15:00|38.4|38.4|38.42|38.42|38.42|38.42|38.4|38.4|0
1630512910000|2021-09-01 16:15:10|38.48|38.48|38.49|38.49|38.49|38.49|38.48|38.48|0
1630512920000|2021-09-01 16:15:20|38.5|38.5|38.52|38.52|38.52|38.52|38.5|38.5|0
1630512930000|2021-09-01 16:15:30|38.5|38.5|38.51|38.51|38.51|38.51|38.5|38.5|0
1630512940000|2021-09-01 16:15:40|38.52|38.52|38.53|38.53|38.53|38.53|38.52|38.52|0
1630512950000|2021-09-01 16:15:50|38.57|38.57|38.58|38.58|38.58|38.58|38.57|38.57|0
1630512960000|2021-09-01 16:16:00|38.47|38.47|38.5|38.5|38.5|38.5|38.47|38.47|0
1630512970000|2021-09-01 16:16:10|38.45|38.45|38.45|38.45|38.45|38.45|38.45|38.45|0
1630512980000|2021-09-01 16:16:20|38.39|38.39|38.44|38.44|38.44|38.44|38.39|38.39|0
1630512990000|2021-09-01 16:16:30|38.42|38.42|38.42|38.42|38.42|38.42|38.42|38.42|0
1630513000000|2021-09-01 16:16:40|38.39|38.39|38.4|38.4|38.4|38.4|38.39|38.39|0
1630513010000|2021-09-01 16:16:50|38.38|38.38|38.4|38.4|38.4|38.4|38.38|38.38|0
1630513020000|2021-09-01 16:17:00|38.34|38.34|38.34|38.34|38.34|38.34|38.34|38.34|0
1630513030000|2021-09-01 16:17:10|38.37|38.37|38.37|38.37|38.37|38.37|38.37|38.37|0
1630513040000|2021-09-01 16:17:20|38.4|38.4|38.41|38.41|38.41|38.41|38.4|38.4|0
1630513050000|2021-09-01 16:17:30|38.39|38.39|38.42|38.42|38.42|38.42|38.39|38.39|0
1630513060000|2021-09-01 16:17:40|38.4|38.4|38.4|38.4|38.4|38.4|38.4|38.4|0
1630513070000|2021-09-01 16:17:50|38.39|38.39|38.38|38.38|38.39|38.39|38.38|38.38|0
1630513080000|2021-09-01 16:18:00|38.37|38.37|38.4|38.4|38.4|38.4|38.37|38.37|0
1630513090000|2021-09-01 16:18:10|38.36|38.36|38.38|38.38|38.38|38.38|38.36|38.36|0
1630513100000|2021-09-01 16:18:20|38.35|38.35|38.4|38.4|38.4|38.4|38.35|38.35|0
1630513110000|2021-09-01 16:18:30|38.35|38.35|38.35|38.35|38.35|38.35|38.35|38.35|0
1630513120000|2021-09-01 16:18:40|38.31|38.31|38.31|38.31|38.31|38.31|38.31|38.31|0
1630513130000|2021-09-01 16:18:50|38.32|38.32|38.31|38.31|38.32|38.32|38.31|38.31|0
1630513140000|2021-09-01 16:19:00|38.25|38.25|38.24|38.24|38.25|38.25|38.24|38.24|0
1630513150000|2021-09-01 16:19:10|38.26|38.26|38.26|38.26|38.26|38.26|38.26|38.26|0
1630513160000|2021-09-01 16:19:20|38.19|38.19|38.22|38.22|38.22|38.22|38.19|38.19|0
1630513170000|2021-09-01 16:19:30|38.23|38.23|38.13|38.13|38.23|38.23|38.13|38.13|0
1630513180000|2021-09-01 16:19:40|38.17|38.17|38.1|38.1|38.17|38.17|38.1|38.1|0
1630513190000|2021-09-01 16:19:50|38.09|38.09|38.06|38.06|38.09|38.09|38.06|38.06|0
1630513200000|2021-09-01 16:20:00|38.02|38.02|38.04|38.04|38.04|38.04|38.02|38.02|0
1630513210000|2021-09-01 16:20:10|38.16|38.16|38.03|38.03|38.16|38.16|38.03|38.03|0
1630513220000|2021-09-01 16:20:20|38.11|38.11|38.16|38.16|38.16|38.16|38.11|38.11|0
1630513230000|2021-09-01 16:20:30|38.11|38.11|38.12|38.12|38.12|38.12|38.11|38.11|0
1630513240000|2021-09-01 16:20:40|38.16|38.16|38.16|38.16|38.16|38.16|38.16|38.16|0
1630513250000|2021-09-01 16:20:50|38.24|38.24|38.22|38.22|38.24|38.24|38.22|38.22|0
1630513260000|2021-09-01 16:21:00|38.2|38.2|38.22|38.22|38.22|38.22|38.2|38.2|0
1630513270000|2021-09-01 16:21:10|38.19|38.19|38.17|38.17|38.19|38.19|38.17|38.17|0
1630513280000|2021-09-01 16:21:20|38.23|38.23|38.08|38.08|38.23|38.23|38.08|38.08|0
1630513290000|2021-09-01 16:21:30|38.12|38.12|38.17|38.17|38.17|38.17|38.12|38.12|0
1630513300000|2021-09-01 16:21:40|38.12|38.12|38.12|38.12|38.12|38.12|38.12|38.12|0
1630513310000|2021-09-01 16:21:50|38.18|38.18|38.14|38.14|38.18|38.18|38.14|38.14|0
1630513320000|2021-09-01 16:22:00|38.19|38.19|38.16|38.16|38.19|38.19|38.16|38.16|0
1630513330000|2021-09-01 16:22:10|38.17|38.17|38.23|38.23|38.23|38.23|38.17|38.17|0
1630513340000|2021-09-01 16:22:20|38.24|38.24|38.27|38.27|38.27|38.27|38.24|38.24|0
1630513350000|2021-09-01 16:22:30|38.22|38.22|38.23|38.23|38.23|38.23|38.22|38.22|0
1630513360000|2021-09-01 16:22:40|38.24|38.24|38.15|38.15|38.24|38.24|38.15|38.15|0
1630513370000|2021-09-01 16:22:50|38.19|38.19|38.15|38.15|38.19|38.19|38.15|38.15|0
1630513380000|2021-09-01 16:23:00|38.18|38.18|38.17|38.17|38.18|38.18|38.17|38.17|0
1630513390000|2021-09-01 16:23:10|38.19|38.19|38.19|38.19|38.19|38.19|38.19|38.19|0
1630513400000|2021-09-01 16:23:20|38.12|38.12|38.22|38.22|38.22|38.22|38.12|38.12|0
1630513410000|2021-09-01 16:23:30|38.19|38.19|38.21|38.21|38.21|38.21|38.19|38.19|0
1630513420000|2021-09-01 16:23:40|38.27|38.27|38.27|38.27|38.27|38.27|38.27|38.27|0
1630513430000|2021-09-01 16:23:50|38.23|38.23|38.25|38.25|38.25|38.25|38.23|38.23|0
1630513440000|2021-09-01 16:24:00|38.27|38.27|38.3|38.3|38.3|38.3|38.27|38.27|0
1630513450000|2021-09-01 16:24:10|38.33|38.33|38.36|38.36|38.36|38.36|38.33|38.33|0
1630513460000|2021-09-01 16:24:20|38.43|38.43|38.43|38.43|38.43|38.43|38.43|38.43|0
1630513470000|2021-09-01 16:24:30|38.39|38.39|38.37|38.37|38.39|38.39|38.37|38.37|0
1630513480000|2021-09-01 16:24:40|38.36|38.36|38.42|38.42|38.42|38.42|38.36|38.36|0
1630513490000|2021-09-01 16:24:50|38.39|38.39|38.36|38.36|38.39|38.39|38.36|38.36|0
1630513500000|2021-09-01 16:25:00|38.39|38.39|38.38|38.38|38.39|38.39|38.38|38.38|0
1630513510000|2021-09-01 16:25:10|38.42|38.42|38.35|38.35|38.42|38.42|38.35|38.35|0
1630513520000|2021-09-01 16:25:20|38.27|38.27|38.27|38.27|38.27|38.27|38.27|38.27|0
1630513530000|2021-09-01 16:25:30|38.31|38.31|38.33|38.33|38.33|38.33|38.31|38.31|0
1630513540000|2021-09-01 16:25:40|38.22|38.22|38.23|38.23|38.23|38.23|38.22|38.22|0
1630513550000|2021-09-01 16:25:50|38.24|38.24|38.28|38.28|38.28|38.28|38.24|38.24|0
1630513560000|2021-09-01 16:26:00|38.3|38.3|38.3|38.3|38.3|38.3|38.3|38.3|0
1630513570000|2021-09-01 16:26:10|38.25|38.25|38.25|38.25|38.25|38.25|38.25|38.25|0
1630513580000|2021-09-01 16:26:20|38.29|38.29|38.19|38.19|38.29|38.29|38.19|38.19|0
1630513600000|2021-09-01 16:26:40|38.27|38.27|38.27|38.27|38.27|38.27|38.27|38.27|0
1630513610000|2021-09-01 16:26:50|38.26|38.26|38.23|38.23|38.26|38.26|38.23|38.23|0
1630513620000|2021-09-01 16:27:00|38.24|38.24|38.23|38.23|38.24|38.24|38.23|38.23|0
1630513630000|2021-09-01 16:27:10|38.22|38.22|38.27|38.27|38.27|38.27|38.22|38.22|0
1630513640000|2021-09-01 16:27:20|38.24|38.24|38.23|38.23|38.24|38.24|38.23|38.23|0
1630513650000|2021-09-01 16:27:30|38.25|38.25|38.25|38.25|38.25|38.25|38.25|38.25|0
1630513660000|2021-09-01 16:27:40|38.31|38.31|38.31|38.31|38.31|38.31|38.31|38.31|0
1630513670000|2021-09-01 16:27:50|38.27|38.27|38.27|38.27|38.27|38.27|38.27|38.27|0
1630513680000|2021-09-01 16:28:00|38.31|38.31|38.31|38.31|38.31|38.31|38.31|38.31|0
1630513690000|2021-09-01 16:28:10|38.27|38.27|38.31|38.31|38.31|38.31|38.27|38.27|0
1630513700000|2021-09-01 16:28:20|38.27|38.27|38.27|38.27|38.27|38.27|38.27|38.27|0
1630513710000|2021-09-01 16:28:30|38.25|38.25|38.25|38.25|38.25|38.25|38.25|38.25|0
1630513720000|2021-09-01 16:28:40|38.23|38.23|38.23|38.23|38.23|38.23|38.23|38.23|0
1630513730000|2021-09-01 16:28:50|38.29|38.29|38.29|38.29|38.29|38.29|38.29|38.29|0
1630513740000|2021-09-01 16:29:00|38.33|38.33|38.33|38.33|38.33|38.33|38.33|38.33|0
1630513750000|2021-09-01 16:29:10|38.3|38.3|38.33|38.33|38.33|38.33|38.3|38.3|0
1630513760000|2021-09-01 16:29:20|38.32|38.32|38.32|38.32|38.32|38.32|38.32|38.32|0
1630513770000|2021-09-01 16:29:30|38.33|38.33|38.37|38.37|38.37|38.37|38.33|38.33|0
1630513780000|2021-09-01 16:29:40|38.32|38.32|38.31|38.31|38.32|38.32|38.31|38.31|0
1630513790000|2021-09-01 16:29:50|38.4|38.4|38.41|38.41|38.41|38.41|38.4|38.4|0
1630513800000|2021-09-01 16:30:00|38.38|38.38|38.38|38.38|38.38|38.38|38.38|38.38|0
1630513810000|2021-09-01 16:30:10|38.41|38.41|38.42|38.42|38.42|38.42|38.41|38.41|0
1630513820000|2021-09-01 16:30:20|38.35|38.35|38.37|38.37|38.37|38.37|38.35|38.35|0
1630513830000|2021-09-01 16:30:30|38.44|38.44|38.44|38.44|38.44|38.44|38.44|38.44|0
1630513840000|2021-09-01 16:30:40|38.33|38.33|38.36|38.36|38.36|38.36|38.33|38.33|0
1630513850000|2021-09-01 16:30:50|38.39|38.39|38.42|38.42|38.42|38.42|38.39|38.39|0
1630513860000|2021-09-01 16:31:00|38.36|38.36|38.36|38.36|38.36|38.36|38.36|38.36|0
1630513870000|2021-09-01 16:31:10|38.32|38.32|38.32|38.32|38.32|38.32|38.32|38.32|0
1630513880000|2021-09-01 16:31:20|38.21|38.21|38.21|38.21|38.21|38.21|38.21|38.21|0
1630513890000|2021-09-01 16:31:30|38.25|38.25|38.3|38.3|38.3|38.3|38.25|38.25|0
1630513900000|2021-09-01 16:31:40|38.32|38.32|38.31|38.31|38.32|38.32|38.31|38.31|0
1630513910000|2021-09-01 16:31:50|38.28|38.28|38.28|38.28|38.28|38.28|38.28|38.28|0
1630513920000|2021-09-01 16:32:00|38.24|38.24|38.24|38.24|38.24|38.24|38.24|38.24|0
1630513930000|2021-09-01 16:32:10|38.3|38.3|38.31|38.31|38.31|38.31|38.3|38.3|0
1630513940000|2021-09-01 16:32:20|38.27|38.27|38.27|38.27|38.27|38.27|38.27|38.27|0
1630513960000|2021-09-01 16:32:40|38.24|38.24|38.24|38.24|38.24|38.24|38.24|38.24|0
1630513970000|2021-09-01 16:32:50|38.12|38.12|38.19|38.19|38.19|38.19|38.12|38.12|0
1630513980000|2021-09-01 16:33:00|38.15|38.15|38.15|38.15|38.15|38.15|38.15|38.15|0
1630513990000|2021-09-01 16:33:10|38.18|38.18|38.18|38.18|38.18|38.18|38.18|38.18|0
1630514000000|2021-09-01 16:33:20|38.12|38.12|38.12|38.12|38.12|38.12|38.12|38.12|0
1630514010000|2021-09-01 16:33:30|38.18|38.18|38.15|38.15|38.18|38.18|38.15|38.15|0
1630514020000|2021-09-01 16:33:40|38.18|38.18|38.12|38.12|38.18|38.18|38.12|38.12|0
1630514030000|2021-09-01 16:33:50|38.11|38.11|38.12|38.12|38.12|38.12|38.11|38.11|0
1630514040000|2021-09-01 16:34:00|38.14|38.14|38.14|38.14|38.14|38.14|38.14|38.14|0
1630514050000|2021-09-01 16:34:10|38.11|38.11|38.04|38.04|38.11|38.11|38.04|38.04|0
1630514060000|2021-09-01 16:34:20|38.07|38.07|38.06|38.06|38.07|38.07|38.06|38.06|0
1630514070000|2021-09-01 16:34:30|38.03|38.03|38.05|38.05|38.05|38.05|38.03|38.03|0
1630514080000|2021-09-01 16:34:40|38.01|38.01|37.91|37.91|38.01|38.01|37.91|37.91|0
1630514090000|2021-09-01 16:34:50|37.94|37.94|37.91|37.91|37.94|37.94|37.91|37.91|0
1630514100000|2021-09-01 16:35:00|37.97|37.97|37.82|37.82|37.97|37.97|37.82|37.82|0
1630514110000|2021-09-01 16:35:10|37.91|37.91|37.92|37.92|37.92|37.92|37.91|37.91|0
1630514120000|2021-09-01 16:35:20|37.91|37.91|37.89|37.89|37.91|37.91|37.89|37.89|0
1630514130000|2021-09-01 16:35:30|37.91|37.91|37.91|37.91|37.91|37.91|37.91|37.91|0
1630514140000|2021-09-01 16:35:40|37.87|37.87|37.9|37.9|37.9|37.9|37.87|37.87|0
1630514150000|2021-09-01 16:35:50|37.89|37.89|37.89|37.89|37.89|37.89|37.89|37.89|0
1630514160000|2021-09-01 16:36:00|37.88|37.88|37.92|37.92|37.92|37.92|37.88|37.88|0
1630514170000|2021-09-01 16:36:10|37.94|37.94|37.93|37.93|37.94|37.94|37.93|37.93|0
1630514180000|2021-09-01 16:36:20|37.91|37.91|37.97|37.97|37.97|37.97|37.91|37.91|0
1630514190000|2021-09-01 16:36:30|38.01|38.01|38.01|38.01|38.01|38.01|38.01|38.01|0
1630514200000|2021-09-01 16:36:40|37.97|37.97|37.99|37.99|37.99|37.99|37.97|37.97|0
1630514210000|2021-09-01 16:36:50|37.97|37.97|37.97|37.97|37.97|37.97|37.97|37.97|0
1630514220000|2021-09-01 16:37:00|37.94|37.94|37.94|37.94|37.94|37.94|37.94|37.94|0
1630514230000|2021-09-01 16:37:10|37.96|37.96|37.96|37.96|37.96|37.96|37.96|37.96|0
1630514240000|2021-09-01 16:37:20|37.94|37.94|37.96|37.96|37.96|37.96|37.94|37.94|0
1630514250000|2021-09-01 16:37:30|37.97|37.97|37.97|37.97|37.97|37.97|37.97|37.97|0
1630514260000|2021-09-01 16:37:40|37.98|37.98|38.02|38.02|38.02|38.02|37.98|37.98|0
1630514270000|2021-09-01 16:37:50|37.99|37.99|37.97|37.97|37.99|37.99|37.97|37.97|0
1630514280000|2021-09-01 16:38:00|38.04|38.04|38.03|38.03|38.04|38.04|38.03|38.03|0
1630514290000|2021-09-01 16:38:10|38.06|38.06|38.06|38.06|38.06|38.06|38.06|38.06|0
1630514300000|2021-09-01 16:38:20|38.03|38.03|38.08|38.08|38.08|38.08|38.03|38.03|0
1630514310000|2021-09-01 16:38:30|38.1|38.1|38.1|38.1|38.1|38.1|38.1|38.1|0
1630514320000|2021-09-01 16:38:40|38.06|38.06|38.06|38.06|38.06|38.06|38.06|38.06|0
1630514330000|2021-09-01 16:38:50|38.07|38.07|38.09|38.09|38.09|38.09|38.07|38.07|0
1630514340000|2021-09-01 16:39:00|38.07|38.07|38.07|38.07|38.07|38.07|38.07|38.07|0
1630514350000|2021-09-01 16:39:10|38.09|38.09|38.09|38.09|38.09|38.09|38.09|38.09|0
1630514360000|2021-09-01 16:39:20|38.08|38.08|38.18|38.18|38.18|38.18|38.08|38.08|0
1630514370000|2021-09-01 16:39:30|38.09|38.09|38.17|38.17|38.17|38.17|38.09|38.09|0
1630514380000|2021-09-01 16:39:40|38.13|38.13|38.14|38.14|38.14|38.14|38.13|38.13|0
1630514390000|2021-09-01 16:39:50|38.11|38.11|38.11|38.11|38.11|38.11|38.11|38.11|0
1630514410000|2021-09-01 16:40:10|38.09|38.09|38|38|38.09|38.09|38|38|0
1630514420000|2021-09-01 16:40:20|38.1|38.1|38.1|38.1|38.1|38.1|38.1|38.1|0
1630514430000|2021-09-01 16:40:30|38.07|38.07|38.07|38.07|38.07|38.07|38.07|38.07|0
1630514440000|2021-09-01 16:40:40|38.06|38.06|38.06|38.06|38.06|38.06|38.06|38.06|0
1630514450000|2021-09-01 16:40:50|38.03|38.03|38.04|38.04|38.04|38.04|38.03|38.03|0
1630514460000|2021-09-01 16:41:00|38.01|38.01|37.99|37.99|38.01|38.01|37.99|37.99|0
1630514470000|2021-09-01 16:41:10|37.98|37.98|37.98|37.98|37.98|37.98|37.98|37.98|0
1630514480000|2021-09-01 16:41:20|38|38|38|38|38|38|38|38|0
1630514490000|2021-09-01 16:41:30|37.97|37.97|38.01|38.01|38.01|38.01|37.97|37.97|0
1630514500000|2021-09-01 16:41:40|37.98|37.98|37.98|37.98|37.98|37.98|37.98|37.98|0
1630514520000|2021-09-01 16:42:00|37.95|37.95|37.96|37.96|37.96|37.96|37.95|37.95|0
1630514540000|2021-09-01 16:42:20|37.92|37.92|37.95|37.95|37.95|37.95|37.92|37.92|0
1630514550000|2021-09-01 16:42:30|37.97|37.97|37.93|37.93|37.97|37.97|37.93|37.93|0
1630514560000|2021-09-01 16:42:40|37.96|37.96|37.94|37.94|37.96|37.96|37.94|37.94|0
1630514570000|2021-09-01 16:42:50|37.89|37.89|37.94|37.94|37.94|37.94|37.89|37.89|0
1630514580000|2021-09-01 16:43:00|37.95|37.95|37.95|37.95|37.95|37.95|37.95|37.95|0
1630514590000|2021-09-01 16:43:10|37.94|37.94|37.98|37.98|37.98|37.98|37.94|37.94|0
1630514600000|2021-09-01 16:43:20|38.03|38.03|38.04|38.04|38.04|38.04|38.03|38.03|0
1630514610000|2021-09-01 16:43:30|38.05|38.05|38.03|38.03|38.05|38.05|38.03|38.03|0
1630514620000|2021-09-01 16:43:40|38.04|38.04|37.99|37.99|38.04|38.04|37.99|37.99|0
1630514630000|2021-09-01 16:43:50|38.07|38.07|38.05|38.05|38.07|38.07|38.05|38.05|0
1630514640000|2021-09-01 16:44:00|38.08|38.08|38.11|38.11|38.11|38.11|38.08|38.08|0
1630514650000|2021-09-01 16:44:10|38.05|38.05|38.05|38.05|38.05|38.05|38.05|38.05|0
1630514660000|2021-09-01 16:44:20|38.04|38.04|38.04|38.04|38.04|38.04|38.04|38.04|0
1630514670000|2021-09-01 16:44:30|38.1|38.1|38.03|38.03|38.1|38.1|38.03|38.03|0
1630514680000|2021-09-01 16:44:40|38.07|38.07|38.03|38.03|38.07|38.07|38.03|38.03|0
1630514690000|2021-09-01 16:44:50|38.07|38.07|38.05|38.05|38.07|38.07|38.05|38.05|0
1630514700000|2021-09-01 16:45:00|38.02|38.02|38|38|38.02|38.02|38|38|0
1630514710000|2021-09-01 16:45:10|38.02|38.02|37.98|37.98|38.02|38.02|37.98|37.98|0
1630514720000|2021-09-01 16:45:20|38.03|38.03|38.03|38.03|38.03|38.03|38.03|38.03|0
1630514730000|2021-09-01 16:45:30|38.02|38.02|38.03|38.03|38.03|38.03|38.02|38.02|0
1630514740000|2021-09-01 16:45:40|38|38|38.03|38.03|38.03|38.03|38|38|0
1630514760000|2021-09-01 16:46:00|38.06|38.06|38.06|38.06|38.06|38.06|38.06|38.06|0
1630514770000|2021-09-01 16:46:10|37.99|37.99|38.04|38.04|38.04|38.04|37.99|37.99|0
1630514780000|2021-09-01 16:46:20|38.02|38.02|38.02|38.02|38.02|38.02|38.02|38.02|0
1630514790000|2021-09-01 16:46:30|38.01|38.01|38.02|38.02|38.02|38.02|38.01|38.01|0
1630514810000|2021-09-01 16:46:50|37.99|37.99|37.98|37.98|37.99|37.99|37.98|37.98|0
1630514830000|2021-09-01 16:47:10|37.94|37.94|37.94|37.94|37.94|37.94|37.94|37.94|0
1630514840000|2021-09-01 16:47:20|37.92|37.92|37.97|37.97|37.97|37.97|37.92|37.92|0
1630514850000|2021-09-01 16:47:30|37.99|37.99|37.96|37.96|37.99|37.99|37.96|37.96|0
1630514860000|2021-09-01 16:47:40|37.92|37.92|37.92|37.92|37.92|37.92|37.92|37.92|0
1630514870000|2021-09-01 16:47:50|37.88|37.88|37.88|37.88|37.88|37.88|37.88|37.88|0
1630514880000|2021-09-01 16:48:00|37.91|37.91|37.91|37.91|37.91|37.91|37.91|37.91|0
1630514890000|2021-09-01 16:48:10|37.88|37.88|37.86|37.86|37.88|37.88|37.86|37.86|0
1630514900000|2021-09-01 16:48:20|37.89|37.89|37.88|37.88|37.89|37.89|37.88|37.88|0
1630514910000|2021-09-01 16:48:30|37.89|37.89|37.91|37.91|37.91|37.91|37.89|37.89|0
1630514930000|2021-09-01 16:48:50|37.9|37.9|37.9|37.9|37.9|37.9|37.9|37.9|0
1630514950000|2021-09-01 16:49:10|37.94|37.94|37.94|37.94|37.94|37.94|37.94|37.94|0
1630514960000|2021-09-01 16:49:20|37.92|37.92|37.94|37.94|37.94|37.94|37.92|37.92|0
1630514970000|2021-09-01 16:49:30|37.88|37.88|37.86|37.86|37.88|37.88|37.86|37.86|0
1630514980000|2021-09-01 16:49:40|37.93|37.93|37.93|37.93|37.93|37.93|37.93|37.93|0
1630514990000|2021-09-01 16:49:50|37.89|37.89|37.89|37.89|37.89|37.89|37.89|37.89|0
1630515000000|2021-09-01 16:50:00|37.86|37.86|37.86|37.86|37.86|37.86|37.86|37.86|0
1630515010000|2021-09-01 16:50:10|37.89|37.89|37.92|37.92|37.92|37.92|37.89|37.89|0
1630515020000|2021-09-01 16:50:20|37.88|37.88|37.88|37.88|37.88|37.88|37.88|37.88|0
1630515030000|2021-09-01 16:50:30|37.9|37.9|37.9|37.9|37.9|37.9|37.9|37.9|0
1630515040000|2021-09-01 16:50:40|37.93|37.93|37.93|37.93|37.93|37.93|37.93|37.93|0
1630515050000|2021-09-01 16:50:50|37.91|37.91|37.91|37.91|37.91|37.91|37.91|37.91|0
1630515060000|2021-09-01 16:51:00|37.93|37.93|37.93|37.93|37.93|37.93|37.93|37.93|0
1630515070000|2021-09-01 16:51:10|37.91|37.91|37.9|37.9|37.91|37.91|37.9|37.9|0
1630515080000|2021-09-01 16:51:20|37.89|37.89|37.89|37.89|37.89|37.89|37.89|37.89|0
1630515090000|2021-09-01 16:51:30|37.91|37.91|37.89|37.89|37.91|37.91|37.89|37.89|0
1630515100000|2021-09-01 16:51:40|37.86|37.86|37.89|37.89|37.89|37.89|37.86|37.86|0
1630515110000|2021-09-01 16:51:50|37.86|37.86|37.88|37.88|37.88|37.88|37.86|37.86|0
1630515120000|2021-09-01 16:52:00|37.82|37.82|37.85|37.85|37.85|37.85|37.82|37.82|0
1630515130000|2021-09-01 16:52:10|37.84|37.84|37.84|37.84|37.84|37.84|37.84|37.84|0
1630515160000|2021-09-01 16:52:40|37.81|37.81|37.81|37.81|37.81|37.81|37.81|37.81|0
1630515170000|2021-09-01 16:52:50|37.74|37.74|37.75|37.75|37.75|37.75|37.74|37.74|0
1630515180000|2021-09-01 16:53:00|37.74|37.74|37.75|37.75|37.75|37.75|37.74|37.74|0
1630515190000|2021-09-01 16:53:10|37.76|37.76|37.73|37.73|37.76|37.76|37.73|37.73|0
1630515200000|2021-09-01 16:53:20|37.71|37.71|37.71|37.71|37.71|37.71|37.71|37.71|0
1630515210000|2021-09-01 16:53:30|37.67|37.67|37.69|37.69|37.69|37.69|37.67|37.67|0
1630515220000|2021-09-01 16:53:40|37.71|37.71|37.68|37.68|37.71|37.71|37.68|37.68|0
1630515230000|2021-09-01 16:53:50|37.71|37.71|37.71|37.71|37.71|37.71|37.71|37.71|0
1630515240000|2021-09-01 16:54:00|37.67|37.67|37.67|37.67|37.67|37.67|37.67|37.67|0
1630515250000|2021-09-01 16:54:10|37.68|37.68|37.7|37.7|37.7|37.7|37.68|37.68|0
1630515260000|2021-09-01 16:54:20|37.72|37.72|37.69|37.69|37.72|37.72|37.69|37.69|0
1630515270000|2021-09-01 16:54:30|37.65|37.65|37.66|37.66|37.66|37.66|37.65|37.65|0
1630515280000|2021-09-01 16:54:40|37.65|37.65|37.65|37.65|37.65|37.65|37.65|37.65|0
1630515290000|2021-09-01 16:54:50|37.61|37.61|37.52|37.52|37.61|37.61|37.52|37.52|0
1630515300000|2021-09-01 16:55:00|37.6|37.6|37.52|37.52|37.6|37.6|37.52|37.52|0
1630515310000|2021-09-01 16:55:10|37.49|37.49|37.55|37.55|37.55|37.55|37.49|37.49|0
1630515320000|2021-09-01 16:55:20|37.58|37.58|37.54|37.54|37.58|37.58|37.54|37.54|0
1630515330000|2021-09-01 16:55:30|37.57|37.57|37.57|37.57|37.57|37.57|37.57|37.57|0
1630515340000|2021-09-01 16:55:40|37.61|37.61|37.61|37.61|37.61|37.61|37.61|37.61|0
1630515350000|2021-09-01 16:55:50|37.59|37.59|37.64|37.64|37.64|37.64|37.59|37.59|0
1630515360000|2021-09-01 16:56:00|37.61|37.61|37.59|37.59|37.61|37.61|37.59|37.59|0
1630515370000|2021-09-01 16:56:10|37.61|37.61|37.6|37.6|37.61|37.61|37.6|37.6|0
1630515380000|2021-09-01 16:56:20|37.58|37.58|37.61|37.61|37.61|37.61|37.58|37.58|0
1630515390000|2021-09-01 16:56:30|37.57|37.57|37.59|37.59|37.59|37.59|37.57|37.57|0
1630515400000|2021-09-01 16:56:40|37.6|37.6|37.57|37.57|37.6|37.6|37.57|37.57|0
1630515410000|2021-09-01 16:56:50|37.59|37.59|37.61|37.61|37.61|37.61|37.59|37.59|0
1630515420000|2021-09-01 16:57:00|37.59|37.59|37.57|37.57|37.59|37.59|37.57|37.57|0
1630515430000|2021-09-01 16:57:10|37.6|37.6|37.64|37.64|37.64|37.64|37.6|37.6|0
1630515440000|2021-09-01 16:57:20|37.61|37.61|37.62|37.62|37.62|37.62|37.61|37.61|0
1630515450000|2021-09-01 16:57:30|37.66|37.66|37.66|37.66|37.66|37.66|37.66|37.66|0
1630515460000|2021-09-01 16:57:40|37.65|37.65|37.59|37.59|37.65|37.65|37.59|37.59|0
1630515470000|2021-09-01 16:57:50|37.65|37.65|37.65|37.65|37.65|37.65|37.65|37.65|0
1630515480000|2021-09-01 16:58:00|37.64|37.64|37.64|37.64|37.64|37.64|37.64|37.64|0
1630515490000|2021-09-01 16:58:10|37.68|37.68|37.65|37.65|37.68|37.68|37.65|37.65|0
1630515500000|2021-09-01 16:58:20|37.64|37.64|37.64|37.64|37.64|37.64|37.64|37.64|0
1630515510000|2021-09-01 16:58:30|37.65|37.65|37.64|37.64|37.65|37.65|37.64|37.64|0
1630515520000|2021-09-01 16:58:40|37.65|37.65|37.63|37.63|37.65|37.65|37.63|37.63|0
1630515530000|2021-09-01 16:58:50|37.66|37.66|37.65|37.65|37.66|37.66|37.65|37.65|0
1630515540000|2021-09-01 16:59:00|37.66|37.66|37.66|37.66|37.66|37.66|37.66|37.66|0
1630515550000|2021-09-01 16:59:10|37.68|37.68|37.67|37.67|37.68|37.68|37.67|37.67|0
1630515560000|2021-09-01 16:59:20|37.65|37.65|37.66|37.66|37.66|37.66|37.65|37.65|0
1630515570000|2021-09-01 16:59:30|37.65|37.65|37.59|37.59|37.65|37.65|37.59|37.59|0
1630515580000|2021-09-01 16:59:40|37.62|37.62|37.6|37.6|37.62|37.62|37.6|37.6|0
1630515590000|2021-09-01 16:59:50|37.65|37.65|37.59|37.59|37.65|37.65|37.59|37.59|0
1630515600000|2021-09-01 17:00:00|37.61|37.61|37.61|37.61|37.61|37.61|37.61|37.61|0
1630515610000|2021-09-01 17:00:10|37.59|37.59|37.59|37.59|37.59|37.59|37.59|37.59|0
1630515620000|2021-09-01 17:00:20|37.63|37.63|37.63|37.63|37.63|37.63|37.63|37.63|0
1630515630000|2021-09-01 17:00:30|37.61|37.61|37.61|37.61|37.61|37.61|37.61|37.61|0
1630515650000|2021-09-01 17:00:50|37.63|37.63|37.66|37.66|37.66|37.66|37.63|37.63|0
1630515660000|2021-09-01 17:01:00|37.65|37.65|37.66|37.66|37.66|37.66|37.65|37.65|0
1630515670000|2021-09-01 17:01:10|37.61|37.61|37.65|37.65|37.65|37.65|37.61|37.61|0
1630515680000|2021-09-01 17:01:20|37.68|37.68|37.68|37.68|37.68|37.68|37.68|37.68|0
1630515690000|2021-09-01 17:01:30|37.67|37.67|37.69|37.69|37.69|37.69|37.67|37.67|0
1630515700000|2021-09-01 17:01:40|37.65|37.65|37.71|37.71|37.71|37.71|37.65|37.65|0
1630515710000|2021-09-01 17:01:50|37.67|37.67|37.7|37.7|37.7|37.7|37.67|37.67|0
1630515720000|2021-09-01 17:02:00|37.75|37.75|37.75|37.75|37.75|37.75|37.75|37.75|0
1630515730000|2021-09-01 17:02:10|37.76|37.76|37.81|37.81|37.81|37.81|37.76|37.76|0
1630515740000|2021-09-01 17:02:20|37.82|37.82|37.83|37.83|37.83|37.83|37.82|37.82|0
1630515750000|2021-09-01 17:02:30|37.79|37.79|37.73|37.73|37.79|37.79|37.73|37.73|0
1630515760000|2021-09-01 17:02:40|37.83|37.83|37.85|37.85|37.85|37.85|37.83|37.83|0
1630515770000|2021-09-01 17:02:50|37.75|37.75|37.77|37.77|37.77|37.77|37.75|37.75|0
1630515780000|2021-09-01 17:03:00|37.9|37.9|37.92|37.92|37.92|37.92|37.9|37.9|0
1630515790000|2021-09-01 17:03:10|37.85|37.85|37.91|37.91|37.91|37.91|37.85|37.85|0
1630515800000|2021-09-01 17:03:20|37.88|37.88|37.88|37.88|37.88|37.88|37.88|37.88|0
1630515810000|2021-09-01 17:03:30|37.87|37.87|37.87|37.87|37.87|37.87|37.87|37.87|0
1630515820000|2021-09-01 17:03:40|37.86|37.86|37.86|37.86|37.86|37.86|37.86|37.86|0
1630515830000|2021-09-01 17:03:50|37.88|37.88|37.86|37.86|37.88|37.88|37.86|37.86|0
1630515840000|2021-09-01 17:04:00|37.88|37.88|37.86|37.86|37.88|37.88|37.86|37.86|0
1630515850000|2021-09-01 17:04:10|37.85|37.85|37.88|37.88|37.88|37.88|37.85|37.85|0
1630515860000|2021-09-01 17:04:20|37.85|37.85|37.83|37.83|37.85|37.85|37.83|37.83|0
1630515870000|2021-09-01 17:04:30|37.81|37.81|37.79|37.79|37.81|37.81|37.79|37.79|0
1630515880000|2021-09-01 17:04:40|37.82|37.82|37.78|37.78|37.82|37.82|37.78|37.78|0
1630515890000|2021-09-01 17:04:50|37.81|37.81|37.81|37.81|37.81|37.81|37.81|37.81|0
1630515900000|2021-09-01 17:05:00|37.8|37.8|37.81|37.81|37.81|37.81|37.8|37.8|0
1630515910000|2021-09-01 17:05:10|37.79|37.79|37.79|37.79|37.79|37.79|37.79|37.79|0
1630515930000|2021-09-01 17:05:30|37.81|37.81|37.81|37.81|37.81|37.81|37.81|37.81|0
1630515940000|2021-09-01 17:05:40|37.79|37.79|37.77|37.77|37.79|37.79|37.77|37.77|0
1630515950000|2021-09-01 17:05:50|37.75|37.75|37.73|37.73|37.75|37.75|37.73|37.73|0
1630515960000|2021-09-01 17:06:00|37.71|37.71|37.72|37.72|37.72|37.72|37.71|37.71|0
1630515970000|2021-09-01 17:06:10|37.71|37.71|37.75|37.75|37.75|37.75|37.71|37.71|0
1630515980000|2021-09-01 17:06:20|37.76|37.76|37.75|37.75|37.76|37.76|37.75|37.75|0
1630515990000|2021-09-01 17:06:30|37.73|37.73|37.69|37.69|37.73|37.73|37.69|37.69|0
1630516000000|2021-09-01 17:06:40|37.68|37.68|37.69|37.69|37.69|37.69|37.68|37.68|0
1630516010000|2021-09-01 17:06:50|37.66|37.66|37.69|37.69|37.69|37.69|37.66|37.66|0
1630516020000|2021-09-01 17:07:00|37.71|37.71|37.71|37.71|37.71|37.71|37.71|37.71|0
1630516060000|2021-09-01 17:07:40|37.68|37.68|37.66|37.66|37.68|37.68|37.66|37.66|0
1630516070000|2021-09-01 17:07:50|37.68|37.68|37.68|37.68|37.68|37.68|37.68|37.68|0
1630516080000|2021-09-01 17:08:00|37.66|37.66|37.68|37.68|37.68|37.68|37.66|37.66|0
1630516090000|2021-09-01 17:08:10|37.7|37.7|37.7|37.7|37.7|37.7|37.7|37.7|0
1630516100000|2021-09-01 17:08:20|37.66|37.66|37.66|37.66|37.66|37.66|37.66|37.66|0
1630516110000|2021-09-01 17:08:30|37.67|37.67|37.65|37.65|37.67|37.67|37.65|37.65|0
1630516120000|2021-09-01 17:08:40|37.66|37.66|37.66|37.66|37.66|37.66|37.66|37.66|0
1630516150000|2021-09-01 17:09:10|37.63|37.63|37.61|37.61|37.63|37.63|37.61|37.61|0
1630516160000|2021-09-01 17:09:20|37.57|37.57|37.58|37.58|37.58|37.58|37.57|37.57|0
1630516170000|2021-09-01 17:09:30|37.55|37.55|37.55|37.55|37.55|37.55|37.55|37.55|0
1630516180000|2021-09-01 17:09:40|37.54|37.54|37.57|37.57|37.57|37.57|37.54|37.54|0
1630516190000|2021-09-01 17:09:50|37.56|37.56|37.54|37.54|37.56|37.56|37.54|37.54|0
1630516200000|2021-09-01 17:10:00|37.58|37.58|37.54|37.54|37.58|37.58|37.54|37.54|0
1630516210000|2021-09-01 17:10:10|37.59|37.59|37.59|37.59|37.59|37.59|37.59|37.59|0
1630516220000|2021-09-01 17:10:20|37.57|37.57|37.57|37.57|37.57|37.57|37.57|37.57|0
1630516230000|2021-09-01 17:10:30|37.6|37.6|37.62|37.62|37.62|37.62|37.6|37.6|0
1630516240000|2021-09-01 17:10:40|37.63|37.63|37.63|37.63|37.63|37.63|37.63|37.63|0
1630516270000|2021-09-01 17:11:10|37.62|37.62|37.62|37.62|37.62|37.62|37.62|37.62|0
1630516290000|2021-09-01 17:11:30|37.63|37.63|37.65|37.65|37.65|37.65|37.63|37.63|0
1630516300000|2021-09-01 17:11:40|37.68|37.68|37.67|37.67|37.68|37.68|37.67|37.67|0
1630516310000|2021-09-01 17:11:50|37.68|37.68|37.68|37.68|37.68|37.68|37.68|37.68|0
1630516320000|2021-09-01 17:12:00|37.67|37.67|37.64|37.64|37.67|37.67|37.64|37.64|0
1630516330000|2021-09-01 17:12:10|37.61|37.61|37.61|37.61|37.61|37.61|37.61|37.61|0
1630516340000|2021-09-01 17:12:20|37.66|37.66|37.66|37.66|37.66|37.66|37.66|37.66|0
1630516360000|2021-09-01 17:12:40|37.64|37.64|37.66|37.66|37.66|37.66|37.64|37.64|0
1630516370000|2021-09-01 17:12:50|37.69|37.69|37.7|37.7|37.7|37.7|37.69|37.69|0
1630516380000|2021-09-01 17:13:00|37.71|37.71|37.66|37.66|37.71|37.71|37.66|37.66|0
1630516400000|2021-09-01 17:13:20|37.69|37.69|37.69|37.69|37.69|37.69|37.69|37.69|0
1630516410000|2021-09-01 17:13:30|37.72|37.72|37.72|37.72|37.72|37.72|37.72|37.72|0
1630516430000|2021-09-01 17:13:50|37.77|37.77|37.76|37.76|37.77|37.77|37.76|37.76|0
1630516440000|2021-09-01 17:14:00|37.71|37.71|37.71|37.71|37.71|37.71|37.71|37.71|0
1630516450000|2021-09-01 17:14:10|37.69|37.69|37.66|37.66|37.69|37.69|37.66|37.66|0
1630516460000|2021-09-01 17:14:20|37.69|37.69|37.69|37.69|37.69|37.69|37.69|37.69|0
1630516490000|2021-09-01 17:14:50|37.74|37.74|37.66|37.66|37.74|37.74|37.66|37.66|0
1630516500000|2021-09-01 17:15:00|37.62|37.62|37.68|37.68|37.68|37.68|37.62|37.62|0
1630516520000|2021-09-01 17:15:20|37.66|37.66|37.67|37.67|37.67|37.67|37.66|37.66|0
1630516530000|2021-09-01 17:15:30|37.66|37.66|37.66|37.66|37.66|37.66|37.66|37.66|0
1630516540000|2021-09-01 17:15:40|37.67|37.67|37.69|37.69|37.69|37.69|37.67|37.67|0
1630516550000|2021-09-01 17:15:50|37.71|37.71|37.7|37.7|37.71|37.71|37.7|37.7|0
1630516560000|2021-09-01 17:16:00|37.69|37.69|37.69|37.69|37.69|37.69|37.69|37.69|0
1630516570000|2021-09-01 17:16:10|37.68|37.68|37.68|37.68|37.68|37.68|37.68|37.68|0
1630516580000|2021-09-01 17:16:20|37.7|37.7|37.7|37.7|37.7|37.7|37.7|37.7|0
1630516600000|2021-09-01 17:16:40|37.67|37.67|37.71|37.71|37.71|37.71|37.67|37.67|0
1630516610000|2021-09-01 17:16:50|37.68|37.68|37.68|37.68|37.68|37.68|37.68|37.68|0
1630516620000|2021-09-01 17:17:00|37.66|37.66|37.66|37.66|37.66|37.66|37.66|37.66|0
1630516630000|2021-09-01 17:17:10|37.63|37.63|37.63|37.63|37.63|37.63|37.63|37.63|0
1630516640000|2021-09-01 17:17:20|37.61|37.61|37.65|37.65|37.65|37.65|37.61|37.61|0
1630516650000|2021-09-01 17:17:30|37.68|37.68|37.7|37.7|37.7|37.7|37.68|37.68|0
1630516660000|2021-09-01 17:17:40|37.71|37.71|37.73|37.73|37.73|37.73|37.71|37.71|0
1630516670000|2021-09-01 17:17:50|37.71|37.71|37.71|37.71|37.71|37.71|37.71|37.71|0
1630516680000|2021-09-01 17:18:00|37.69|37.69|37.73|37.73|37.73|37.73|37.69|37.69|0
1630516690000|2021-09-01 17:18:10|37.77|37.77|37.71|37.71|37.77|37.77|37.71|37.71|0
1630516700000|2021-09-01 17:18:20|37.77|37.77|37.77|37.77|37.77|37.77|37.77|37.77|0
1630516710000|2021-09-01 17:18:30|37.79|37.79|37.79|37.79|37.79|37.79|37.79|37.79|0
1630516720000|2021-09-01 17:18:40|37.8|37.8|37.79|37.79|37.8|37.8|37.79|37.79|0
1630516730000|2021-09-01 17:18:50|37.81|37.81|37.81|37.81|37.81|37.81|37.81|37.81|0
1630516740000|2021-09-01 17:19:00|37.86|37.86|37.78|37.78|37.86|37.86|37.78|37.78|0
1630516750000|2021-09-01 17:19:10|37.77|37.77|37.77|37.77|37.77|37.77|37.77|37.77|0
1630516760000|2021-09-01 17:19:20|37.83|37.83|37.81|37.81|37.83|37.83|37.81|37.81|0
1630516770000|2021-09-01 17:19:30|37.87|37.87|37.86|37.86|37.87|37.87|37.86|37.86|0
1630516780000|2021-09-01 17:19:40|37.76|37.76|37.76|37.76|37.76|37.76|37.76|37.76|0
1630516790000|2021-09-01 17:19:50|37.77|37.77|37.77|37.77|37.77|37.77|37.77|37.77|0
1630516810000|2021-09-01 17:20:10|37.82|37.82|37.82|37.82|37.82|37.82|37.82|37.82|0
1630516820000|2021-09-01 17:20:20|37.86|37.86|37.81|37.81|37.86|37.86|37.81|37.81|0
1630516830000|2021-09-01 17:20:30|37.83|37.83|37.83|37.83|37.83|37.83|37.83|37.83|0
1630516840000|2021-09-01 17:20:40|37.86|37.86|37.86|37.86|37.86|37.86|37.86|37.86|0
1630516850000|2021-09-01 17:20:50|37.84|37.84|37.86|37.86|37.86|37.86|37.84|37.84|0
1630516860000|2021-09-01 17:21:00|37.9|37.9|37.93|37.93|37.93|37.93|37.9|37.9|0
1630516870000|2021-09-01 17:21:10|37.96|37.96|37.95|37.95|37.96|37.96|37.95|37.95|0
1630516880000|2021-09-01 17:21:20|37.88|37.88|37.88|37.88|37.88|37.88|37.88|37.88|0
1630516890000|2021-09-01 17:21:30|37.92|37.92|37.92|37.92|37.92|37.92|37.92|37.92|0
1630516900000|2021-09-01 17:21:40|37.91|37.91|37.88|37.88|37.91|37.91|37.88|37.88|0
1630516910000|2021-09-01 17:21:50|37.91|37.91|37.91|37.91|37.91|37.91|37.91|37.91|0
1630516920000|2021-09-01 17:22:00|37.94|37.94|37.94|37.94|37.94|37.94|37.94|37.94|0
1630516930000|2021-09-01 17:22:10|37.9|37.9|37.94|37.94|37.94|37.94|37.9|37.9|0
1630516940000|2021-09-01 17:22:20|37.86|37.86|37.86|37.86|37.86|37.86|37.86|37.86|0
1630516950000|2021-09-01 17:22:30|37.92|37.92|37.93|37.93|37.93|37.93|37.92|37.92|0
1630516960000|2021-09-01 17:22:40|37.92|37.92|37.92|37.92|37.92|37.92|37.92|37.92|0
1630516970000|2021-09-01 17:22:50|37.91|37.91|37.92|37.92|37.92|37.92|37.91|37.91|0
1630516980000|2021-09-01 17:23:00|37.87|37.87|37.9|37.9|37.9|37.9|37.87|37.87|0
1630516990000|2021-09-01 17:23:10|37.91|37.91|37.89|37.89|37.91|37.91|37.89|37.89|0
1630517000000|2021-09-01 17:23:20|37.9|37.9|37.9|37.9|37.9|37.9|37.9|37.9|0
1630517010000|2021-09-01 17:23:30|37.89|37.89|37.89|37.89|37.89|37.89|37.89|37.89|0
1630517020000|2021-09-01 17:23:40|37.91|37.91|37.89|37.89|37.91|37.91|37.89|37.89|0
1630517030000|2021-09-01 17:23:50|37.91|37.91|37.91|37.91|37.91|37.91|37.91|37.91|0
1630517040000|2021-09-01 17:24:00|37.89|37.89|37.89|37.89|37.89|37.89|37.89|37.89|0
1630517050000|2021-09-01 17:24:10|37.9|37.9|37.88|37.88|37.9|37.9|37.88|37.88|0
1630517060000|2021-09-01 17:24:20|37.86|37.86|37.88|37.88|37.88|37.88|37.86|37.86|0
1630517070000|2021-09-01 17:24:30|37.86|37.86|37.89|37.89|37.89|37.89|37.86|37.86|0
1630517080000|2021-09-01 17:24:40|37.85|37.85|37.89|37.89|37.89|37.89|37.85|37.85|0
1630517090000|2021-09-01 17:24:50|37.87|37.87|37.87|37.87|37.87|37.87|37.87|37.87|0
1630517100000|2021-09-01 17:25:00|37.88|37.88|37.89|37.89|37.89|37.89|37.88|37.88|0
1630517110000|2021-09-01 17:25:10|37.87|37.87|37.91|37.91|37.91|37.91|37.87|37.87|0
1630517120000|2021-09-01 17:25:20|37.92|37.92|37.91|37.91|37.92|37.92|37.91|37.91|0
1630517130000|2021-09-01 17:25:30|37.92|37.92|37.93|37.93|37.93|37.93|37.92|37.92|0
1630517140000|2021-09-01 17:25:40|37.91|37.91|37.89|37.89|37.91|37.91|37.89|37.89|0
1630517160000|2021-09-01 17:26:00|37.9|37.9|37.9|37.9|37.9|37.9|37.9|37.9|0
1630517170000|2021-09-01 17:26:10|37.91|37.91|37.9|37.9|37.91|37.91|37.9|37.9|0
1630517180000|2021-09-01 17:26:20|37.91|37.91|37.86|37.86|37.91|37.91|37.86|37.86|0
1630517190000|2021-09-01 17:26:30|37.88|37.88|37.9|37.9|37.9|37.9|37.88|37.88|0
1630517200000|2021-09-01 17:26:40|37.89|37.89|37.9|37.9|37.9|37.9|37.89|37.89|0
1630517210000|2021-09-01 17:26:50|37.92|37.92|37.92|37.92|37.92|37.92|37.92|37.92|0
1630517220000|2021-09-01 17:27:00|37.91|37.91|37.91|37.91|37.91|37.91|37.91|37.91|0
1630517230000|2021-09-01 17:27:10|37.89|37.89|37.89|37.89|37.89|37.89|37.89|37.89|0
1630517240000|2021-09-01 17:27:20|37.91|37.91|37.91|37.91|37.91|37.91|37.91|37.91|0
1630517250000|2021-09-01 17:27:30|37.9|37.9|37.9|37.9|37.9|37.9|37.9|37.9|0
1630517270000|2021-09-01 17:27:50|37.91|37.91|37.91|37.91|37.91|37.91|37.91|37.91|0
1630517280000|2021-09-01 17:28:00|37.89|37.89|37.89|37.89|37.89|37.89|37.89|37.89|0
1630517290000|2021-09-01 17:28:10|37.91|37.91|37.91|37.91|37.91|37.91|37.91|37.91|0
1630517310000|2021-09-01 17:28:30|37.9|37.9|37.9|37.9|37.9|37.9|37.9|37.9|0
1630517320000|2021-09-01 17:28:40|37.89|37.89|37.89|37.89|37.89|37.89|37.89|37.89|0
1630517330000|2021-09-01 17:28:50|37.93|37.93|37.89|37.89|37.93|37.93|37.89|37.89|0
1630517340000|2021-09-01 17:29:00|37.93|37.93|37.92|37.92|37.93|37.93|37.92|37.92|0
1630517350000|2021-09-01 17:29:10|37.93|37.93|37.91|37.91|37.93|37.93|37.91|37.91|0
1630517360000|2021-09-01 17:29:20|37.92|37.92|37.9|37.9|37.92|37.92|37.9|37.9|0
1630517370000|2021-09-01 17:29:30|37.94|37.94|37.93|37.93|37.94|37.94|37.93|37.93|0
1630517380000|2021-09-01 17:29:40|37.94|37.94|37.96|37.96|37.96|37.96|37.94|37.94|0
1630517390000|2021-09-01 17:29:50|37.97|37.97|37.97|37.97|37.97|37.97|37.97|37.97|0
1630517400000|2021-09-01 17:30:00|37.96|37.96|37.96|37.96|37.96|37.96|37.96|37.96|0
1630517410000|2021-09-01 17:30:10|37.94|37.94|37.94|37.94|37.94|37.94|37.94|37.94|0
1630517420000|2021-09-01 17:30:20|37.95|37.95|37.98|37.98|37.98|37.98|37.95|37.95|0
1630517430000|2021-09-01 17:30:30|38.06|38.06|38.06|38.06|38.06|38.06|38.06|38.06|0
1630517440000|2021-09-01 17:30:40|38.05|38.05|38.06|38.06|38.06|38.06|38.05|38.05|0
1630517450000|2021-09-01 17:30:50|38.03|38.03|38.03|38.03|38.03|38.03|38.03|38.03|0
1630517460000|2021-09-01 17:31:00|38.06|38.06|38.06|38.06|38.06|38.06|38.06|38.06|0
1630517470000|2021-09-01 17:31:10|38.04|38.04|38.03|38.03|38.04|38.04|38.03|38.03|0
1630517480000|2021-09-01 17:31:20|38|38|38.02|38.02|38.02|38.02|38|38|0
1630517490000|2021-09-01 17:31:30|38.01|38.01|38.01|38.01|38.01|38.01|38.01|38.01|0
1630517500000|2021-09-01 17:31:40|37.98|37.98|37.98|37.98|37.98|37.98|37.98|37.98|0
1630517510000|2021-09-01 17:31:50|37.99|37.99|37.97|37.97|37.99|37.99|37.97|37.97|0
1630517520000|2021-09-01 17:32:00|37.99|37.99|37.99|37.99|37.99|37.99|37.99|37.99|0
1630517530000|2021-09-01 17:32:10|37.98|37.98|37.93|37.93|37.98|37.98|37.93|37.93|0
1630517540000|2021-09-01 17:32:20|37.95|37.95|37.94|37.94|37.95|37.95|37.94|37.94|0
1630517550000|2021-09-01 17:32:30|37.95|37.95|37.95|37.95|37.95|37.95|37.95|37.95|0
1630517560000|2021-09-01 17:32:40|37.88|37.88|37.86|37.86|37.88|37.88|37.86|37.86|0
1630517580000|2021-09-01 17:33:00|37.84|37.84|37.84|37.84|37.84|37.84|37.84|37.84|0
1630517590000|2021-09-01 17:33:10|37.89|37.89|37.81|37.81|37.89|37.89|37.81|37.81|0
1630517600000|2021-09-01 17:33:20|37.84|37.84|37.84|37.84|37.84|37.84|37.84|37.84|0
1630517620000|2021-09-01 17:33:40|37.81|37.81|37.82|37.82|37.82|37.82|37.81|37.81|0
1630517630000|2021-09-01 17:33:50|37.8|37.8|37.81|37.81|37.81|37.81|37.8|37.8|0
1630517640000|2021-09-01 17:34:00|37.9|37.9|37.81|37.81|37.9|37.9|37.81|37.81|0
1630517650000|2021-09-01 17:34:10|37.8|37.8|37.76|37.76|37.8|37.8|37.76|37.76|0
1630517660000|2021-09-01 17:34:20|37.74|37.74|37.81|37.81|37.81|37.81|37.74|37.74|0
1630517670000|2021-09-01 17:34:30|37.76|37.76|37.71|37.71|37.76|37.76|37.71|37.71|0
1630517680000|2021-09-01 17:34:40|37.78|37.78|37.73|37.73|37.78|37.78|37.73|37.73|0
1630517700000|2021-09-01 17:35:00|37.77|37.77|37.77|37.77|37.77|37.77|37.77|37.77|0
1630517710000|2021-09-01 17:35:10|37.79|37.79|37.79|37.79|37.79|37.79|37.79|37.79|0
1630517720000|2021-09-01 17:35:20|37.78|37.78|37.78|37.78|37.78|37.78|37.78|37.78|0
1630517730000|2021-09-01 17:35:30|37.73|37.73|37.73|37.73|37.73|37.73|37.73|37.73|0
1630517740000|2021-09-01 17:35:40|37.77|37.77|37.74|37.74|37.77|37.77|37.74|37.74|0
1630517750000|2021-09-01 17:35:50|37.77|37.77|37.73|37.73|37.77|37.77|37.73|37.73|0
1630517760000|2021-09-01 17:36:00|37.76|37.76|37.76|37.76|37.76|37.76|37.76|37.76|0
1630517770000|2021-09-01 17:36:10|37.73|37.73|37.75|37.75|37.75|37.75|37.73|37.73|0
1630517780000|2021-09-01 17:36:20|37.73|37.73|37.73|37.73|37.73|37.73|37.73|37.73|0
1630517790000|2021-09-01 17:36:30|37.82|37.82|37.79|37.79|37.82|37.82|37.79|37.79|0
1630517800000|2021-09-01 17:36:40|37.81|37.81|37.82|37.82|37.82|37.82|37.81|37.81|0
1630517810000|2021-09-01 17:36:50|37.83|37.83|37.84|37.84|37.84|37.84|37.83|37.83|0
1630517820000|2021-09-01 17:37:00|37.82|37.82|37.82|37.82|37.82|37.82|37.82|37.82|0
1630517830000|2021-09-01 17:37:10|37.83|37.83|37.82|37.82|37.83|37.83|37.82|37.82|0
1630517840000|2021-09-01 17:37:20|37.86|37.86|37.8|37.8|37.86|37.86|37.8|37.8|0
1630517850000|2021-09-01 17:37:30|37.86|37.86|37.83|37.83|37.86|37.86|37.83|37.83|0
1630517860000|2021-09-01 17:37:40|37.85|37.85|37.89|37.89|37.89|37.89|37.85|37.85|0
1630517870000|2021-09-01 17:37:50|37.91|37.91|37.91|37.91|37.91|37.91|37.91|37.91|0
1630517890000|2021-09-01 17:38:10|37.92|37.92|37.92|37.92|37.92|37.92|37.92|37.92|0
1630517900000|2021-09-01 17:38:20|37.95|37.95|37.92|37.92|37.95|37.95|37.92|37.92|0
1630517910000|2021-09-01 17:38:30|37.87|37.87|37.86|37.86|37.87|37.87|37.86|37.86|0
1630517920000|2021-09-01 17:38:40|37.9|37.9|37.9|37.9|37.9|37.9|37.9|37.9|0
1630517930000|2021-09-01 17:38:50|37.91|37.91|37.91|37.91|37.91|37.91|37.91|37.91|0
1630517950000|2021-09-01 17:39:10|37.9|37.9|37.88|37.88|37.9|37.9|37.88|37.88|0
1630517960000|2021-09-01 17:39:20|37.96|37.96|37.96|37.96|37.96|37.96|37.96|37.96|0
1630517970000|2021-09-01 17:39:30|37.92|37.92|37.98|37.98|37.98|37.98|37.92|37.92|0
1630517980000|2021-09-01 17:39:40|37.91|37.91|37.93|37.93|37.93|37.93|37.91|37.91|0
1630517990000|2021-09-01 17:39:50|37.97|37.97|37.97|37.97|37.97|37.97|37.97|37.97|0
1630518000000|2021-09-01 17:40:00|38|38|38|38|38|38|38|38|0
1630518010000|2021-09-01 17:40:10|37.97|37.97|37.97|37.97|37.97|37.97|37.97|37.97|0
1630518020000|2021-09-01 17:40:20|37.96|37.96|37.98|37.98|37.98|37.98|37.96|37.96|0
1630518030000|2021-09-01 17:40:30|38.06|38.06|38.02|38.02|38.06|38.06|38.02|38.02|0
1630518040000|2021-09-01 17:40:40|38|38|37.94|37.94|38|38|37.94|37.94|0
1630518050000|2021-09-01 17:40:50|37.87|37.87|37.88|37.88|37.88|37.88|37.87|37.87|0
1630518070000|2021-09-01 17:41:10|37.84|37.84|37.84|37.84|37.84|37.84|37.84|37.84|0
1630518080000|2021-09-01 17:41:20|37.9|37.9|37.9|37.9|37.9|37.9|37.9|37.9|0
1630518090000|2021-09-01 17:41:30|37.86|37.86|37.85|37.85|37.86|37.86|37.85|37.85|0
1630518100000|2021-09-01 17:41:40|37.81|37.81|37.85|37.85|37.85|37.85|37.81|37.81|0
1630518110000|2021-09-01 17:41:50|37.84|37.84|37.84|37.84|37.84|37.84|37.84|37.84|0
1630518120000|2021-09-01 17:42:00|37.81|37.81|37.79|37.79|37.81|37.81|37.79|37.79|0
1630518130000|2021-09-01 17:42:10|37.81|37.81|37.78|37.78|37.81|37.81|37.78|37.78|0
1630518140000|2021-09-01 17:42:20|37.79|37.79|37.79|37.79|37.79|37.79|37.79|37.79|0
1630518150000|2021-09-01 17:42:30|37.82|37.82|37.84|37.84|37.84|37.84|37.82|37.82|0
1630518160000|2021-09-01 17:42:40|37.83|37.83|37.86|37.86|37.86|37.86|37.83|37.83|0
1630518170000|2021-09-01 17:42:50|37.82|37.82|37.9|37.9|37.9|37.9|37.82|37.82|0
1630518180000|2021-09-01 17:43:00|38.82|38.82|38.92|38.92|38.92|38.92|38.82|38.82|0
1630518190000|2021-09-01 17:43:10|38.96|38.96|39.17|39.17|39.17|39.17|38.96|38.96|0
1630518200000|2021-09-01 17:43:20|38.55|38.55|38.91|38.91|38.91|38.91|38.55|38.55|0
1630518210000|2021-09-01 17:43:30|39.05|39.05|39.15|39.15|39.15|39.15|39.05|39.05|0
1630518220000|2021-09-01 17:43:40|39.12|39.12|38.97|38.97|39.12|39.12|38.97|38.97|0
1630518230000|2021-09-01 17:43:50|39.11|39.11|39.26|39.26|39.26|39.26|39.11|39.11|0
1630518240000|2021-09-01 17:44:00|39.12|39.12|39.21|39.21|39.21|39.21|39.12|39.12|0
1630518250000|2021-09-01 17:44:10|39.26|39.26|39.34|39.34|39.34|39.34|39.26|39.26|0
1630518260000|2021-09-01 17:44:20|39.26|39.26|39.09|39.09|39.26|39.26|39.09|39.09|0
1630518270000|2021-09-01 17:44:30|38.94|38.94|38.85|38.85|38.94|38.94|38.85|38.85|0
1630518280000|2021-09-01 17:44:40|38.97|38.97|38.87|38.87|38.97|38.97|38.87|38.87|0
1630518290000|2021-09-01 17:44:50|38.89|38.89|38.97|38.97|38.97|38.97|38.89|38.89|0
1630518300000|2021-09-01 17:45:00|39.03|39.03|38.94|38.94|39.03|39.03|38.94|38.94|0
1630518310000|2021-09-01 17:45:10|38.93|38.93|38.96|38.96|38.96|38.96|38.93|38.93|0
1630518320000|2021-09-01 17:45:20|39.03|39.03|39.24|39.24|39.24|39.24|39.03|39.03|0
1630518330000|2021-09-01 17:45:30|39.19|39.19|39.13|39.13|39.19|39.19|39.13|39.13|0
1630518340000|2021-09-01 17:45:40|39.1|39.1|39.1|39.1|39.1|39.1|39.1|39.1|0
1630518350000|2021-09-01 17:45:50|38.96|38.96|38.82|38.82|38.96|38.96|38.82|38.82|0
1630518360000|2021-09-01 17:46:00|38.91|38.91|38.86|38.86|38.91|38.91|38.86|38.86|0
1630518370000|2021-09-01 17:46:10|38.89|38.89|38.75|38.75|38.89|38.89|38.75|38.75|0
1630518380000|2021-09-01 17:46:20|38.8|38.8|38.78|38.78|38.8|38.8|38.78|38.78|0
1630518390000|2021-09-01 17:46:30|38.7|38.7|38.66|38.66|38.7|38.7|38.66|38.66|0
1630518400000|2021-09-01 17:46:40|38.52|38.52|38.63|38.63|38.63|38.63|38.52|38.52|0
1630518410000|2021-09-01 17:46:50|38.62|38.62|38.59|38.59|38.62|38.62|38.59|38.59|0
1630518420000|2021-09-01 17:47:00|38.61|38.61|38.61|38.61|38.61|38.61|38.61|38.61|0
1630518430000|2021-09-01 17:47:10|38.64|38.64|38.61|38.61|38.64|38.64|38.61|38.61|0
1630518440000|2021-09-01 17:47:20|38.63|38.63|38.54|38.54|38.63|38.63|38.54|38.54|0
1630518450000|2021-09-01 17:47:30|38.56|38.56|38.51|38.51|38.56|38.56|38.51|38.51|0
1630518460000|2021-09-01 17:47:40|38.5|38.5|38.54|38.54|38.54|38.54|38.5|38.5|0
1630518470000|2021-09-01 17:47:50|38.51|38.51|38.51|38.51|38.51|38.51|38.51|38.51|0
1630518480000|2021-09-01 17:48:00|38.42|38.42|38.42|38.42|38.42|38.42|38.42|38.42|0
1630518490000|2021-09-01 17:48:10|38.54|38.54|38.52|38.52|38.54|38.54|38.52|38.52|0
1630518500000|2021-09-01 17:48:20|38.47|38.47|38.47|38.47|38.47|38.47|38.47|38.47|0
1630518510000|2021-09-01 17:48:30|38.34|38.34|38.37|38.37|38.37|38.37|38.34|38.34|0
1630518520000|2021-09-01 17:48:40|38.39|38.39|38.39|38.39|38.39|38.39|38.39|38.39|0
1630518530000|2021-09-01 17:48:50|38.42|38.42|38.43|38.43|38.43|38.43|38.42|38.42|0
1630518540000|2021-09-01 17:49:00|38.42|38.42|38.42|38.42|38.42|38.42|38.42|38.42|0
1630518550000|2021-09-01 17:49:10|38.48|38.48|38.4|38.4|38.48|38.48|38.4|38.4|0
1630518560000|2021-09-01 17:49:20|38.46|38.46|38.39|38.39|38.46|38.46|38.39|38.39|0
1630518570000|2021-09-01 17:49:30|38.37|38.37|38.43|38.43|38.43|38.43|38.37|38.37|0
1630518580000|2021-09-01 17:49:40|38.45|38.45|38.45|38.45|38.45|38.45|38.45|38.45|0
1630518590000|2021-09-01 17:49:50|38.48|38.48|38.47|38.47|38.48|38.48|38.47|38.47|0
1630518600000|2021-09-01 17:50:00|38.45|38.45|38.44|38.44|38.45|38.45|38.44|38.44|0
1630518610000|2021-09-01 17:50:10|38.4|38.4|38.32|38.32|38.4|38.4|38.32|38.32|0
1630518620000|2021-09-01 17:50:20|38.27|38.27|38.24|38.24|38.27|38.27|38.24|38.24|0
1630518630000|2021-09-01 17:50:30|38.3|38.3|38.28|38.28|38.3|38.3|38.28|38.28|0
1630518640000|2021-09-01 17:50:40|38.26|38.26|38.3|38.3|38.3|38.3|38.26|38.26|0
1630518650000|2021-09-01 17:50:50|38.27|38.27|38.36|38.36|38.36|38.36|38.27|38.27|0
1630518660000|2021-09-01 17:51:00|38.32|38.32|38.32|38.32|38.32|38.32|38.32|38.32|0
1630518670000|2021-09-01 17:51:10|38.35|38.35|38.33|38.33|38.35|38.35|38.33|38.33|0
1630518680000|2021-09-01 17:51:20|38.3|38.3|38.36|38.36|38.36|38.36|38.3|38.3|0
1630518690000|2021-09-01 17:51:30|38.37|38.37|38.36|38.36|38.37|38.37|38.36|38.36|0
1630518700000|2021-09-01 17:51:40|38.33|38.33|38.38|38.38|38.38|38.38|38.33|38.33|0
1630518710000|2021-09-01 17:51:50|38.37|38.37|38.28|38.28|38.37|38.37|38.28|38.28|0
1630518720000|2021-09-01 17:52:00|38.37|38.37|38.31|38.31|38.37|38.37|38.31|38.31|0
1630518730000|2021-09-01 17:52:10|38.26|38.26|38.25|38.25|38.26|38.26|38.25|38.25|0
1630518740000|2021-09-01 17:52:20|38.27|38.27|38.25|38.25|38.27|38.27|38.25|38.25|0
1630518750000|2021-09-01 17:52:30|38.31|38.31|38.19|38.19|38.31|38.31|38.19|38.19|0
1630518760000|2021-09-01 17:52:40|38.24|38.24|38.22|38.22|38.24|38.24|38.22|38.22|0
1630518770000|2021-09-01 17:52:50|38.26|38.26|38.26|38.26|38.26|38.26|38.26|38.26|0
1630518780000|2021-09-01 17:53:00|38.27|38.27|38.25|38.25|38.27|38.27|38.25|38.25|0
1630518790000|2021-09-01 17:53:10|38.24|38.24|38.25|38.25|38.25|38.25|38.24|38.24|0
1630518800000|2021-09-01 17:53:20|38.22|38.22|38.28|38.28|38.28|38.28|38.22|38.22|0
1630518810000|2021-09-01 17:53:30|38.29|38.29|38.31|38.31|38.31|38.31|38.29|38.29|0
1630518820000|2021-09-01 17:53:40|38.27|38.27|38.31|38.31|38.31|38.31|38.27|38.27|0
1630518830000|2021-09-01 17:53:50|38.3|38.3|38.23|38.23|38.3|38.3|38.23|38.23|0
1630518850000|2021-09-01 17:54:10|38.26|38.26|38.24|38.24|38.26|38.26|38.24|38.24|0
1630518860000|2021-09-01 17:54:20|38.23|38.23|38.24|38.24|38.24|38.24|38.23|38.23|0
1630518870000|2021-09-01 17:54:30|38.26|38.26|38.26|38.26|38.26|38.26|38.26|38.26|0
1630518880000|2021-09-01 17:54:40|38.27|38.27|38.26|38.26|38.27|38.27|38.26|38.26|0
1630518890000|2021-09-01 17:54:50|38.25|38.25|38.27|38.27|38.27|38.27|38.25|38.25|0
1630518900000|2021-09-01 17:55:00|38.25|38.25|38.27|38.27|38.27|38.27|38.25|38.25|0
1630518910000|2021-09-01 17:55:10|38.32|38.32|38.33|38.33|38.33|38.33|38.32|38.32|0
1630518920000|2021-09-01 17:55:20|38.31|38.31|38.31|38.31|38.31|38.31|38.31|38.31|0
1630518930000|2021-09-01 17:55:30|38.33|38.33|38.31|38.31|38.33|38.33|38.31|38.31|0
1630518940000|2021-09-01 17:55:40|38.28|38.28|38.29|38.29|38.29|38.29|38.28|38.28|0
1630518950000|2021-09-01 17:55:50|38.33|38.33|38.36|38.36|38.36|38.36|38.33|38.33|0
1630518960000|2021-09-01 17:56:00|38.39|38.39|38.39|38.39|38.39|38.39|38.39|38.39|0
1630518970000|2021-09-01 17:56:10|38.36|38.36|38.36|38.36|38.36|38.36|38.36|38.36|0
1630518980000|2021-09-01 17:56:20|38.33|38.33|38.33|38.33|38.33|38.33|38.33|38.33|0
1630518990000|2021-09-01 17:56:30|38.31|38.31|38.32|38.32|38.32|38.32|38.31|38.31|0
1630519000000|2021-09-01 17:56:40|38.23|38.23|38.3|38.3|38.3|38.3|38.23|38.23|0
1630519010000|2021-09-01 17:56:50|38.29|38.29|38.24|38.24|38.29|38.29|38.24|38.24|0
1630519020000|2021-09-01 17:57:00|38.33|38.33|38.39|38.39|38.39|38.39|38.33|38.33|0
1630519030000|2021-09-01 17:57:10|38.4|38.4|38.4|38.4|38.4|38.4|38.4|38.4|0
1630519040000|2021-09-01 17:57:20|38.43|38.43|38.43|38.43|38.43|38.43|38.43|38.43|0
1630519050000|2021-09-01 17:57:30|38.5|38.5|38.5|38.5|38.5|38.5|38.5|38.5|0
1630519060000|2021-09-01 17:57:40|38.44|38.44|38.41|38.41|38.44|38.44|38.41|38.41|0
1630519070000|2021-09-01 17:57:50|38.52|38.52|38.37|38.37|38.52|38.52|38.37|38.37|0
1630519080000|2021-09-01 17:58:00|38.42|38.42|38.44|38.44|38.44|38.44|38.42|38.42|0
1630519090000|2021-09-01 17:58:10|38.57|38.57|38.57|38.57|38.57|38.57|38.57|38.57|0
1630519100000|2021-09-01 17:58:20|38.47|38.47|38.5|38.5|38.5|38.5|38.47|38.47|0
1630519110000|2021-09-01 17:58:30|38.52|38.52|38.5|38.5|38.52|38.52|38.5|38.5|0
1630519120000|2021-09-01 17:58:40|38.47|38.47|38.44|38.44|38.47|38.47|38.44|38.44|0
1630519130000|2021-09-01 17:58:50|38.45|38.45|38.47|38.47|38.47|38.47|38.45|38.45|0
1630519140000|2021-09-01 17:59:00|38.42|38.42|38.37|38.37|38.42|38.42|38.37|38.37|0
1630519150000|2021-09-01 17:59:10|38.36|38.36|38.38|38.38|38.38|38.38|38.36|38.36|0
1630519160000|2021-09-01 17:59:20|38.41|38.41|38.38|38.38|38.41|38.41|38.38|38.38|0
1630519170000|2021-09-01 17:59:30|38.37|38.37|38.41|38.41|38.41|38.41|38.37|38.37|0
1630519180000|2021-09-01 17:59:40|38.33|38.33|38.33|38.33|38.33|38.33|38.33|38.33|0
1630519190000|2021-09-01 17:59:50|38.32|38.32|38.26|38.26|38.32|38.32|38.26|38.26|0
1630519200000|2021-09-01 18:00:00|38.12|38.12|38.18|38.18|38.18|38.18|38.12|38.12|0
1630519210000|2021-09-01 18:00:10|38.21|38.21|38.12|38.12|38.21|38.21|38.12|38.12|0
1630519220000|2021-09-01 18:00:20|38.18|38.18|38.19|38.19|38.19|38.19|38.18|38.18|0
1630519230000|2021-09-01 18:00:30|38.24|38.24|38.17|38.17|38.24|38.24|38.17|38.17|0
1630519240000|2021-09-01 18:00:40|38.2|38.2|38.16|38.16|38.2|38.2|38.16|38.16|0
1630519250000|2021-09-01 18:00:50|38.19|38.19|38.18|38.18|38.19|38.19|38.18|38.18|0
1630519260000|2021-09-01 18:01:00|38.17|38.17|38.12|38.12|38.17|38.17|38.12|38.12|0
1630519270000|2021-09-01 18:01:10|38.14|38.14|38.17|38.17|38.17|38.17|38.14|38.14|0
1630519280000|2021-09-01 18:01:20|38.16|38.16|38.18|38.18|38.18|38.18|38.16|38.16|0
1630519290000|2021-09-01 18:01:30|38.16|38.16|38.15|38.15|38.16|38.16|38.15|38.15|0
1630519300000|2021-09-01 18:01:40|38.18|38.18|38.18|38.18|38.18|38.18|38.18|38.18|0
1630519310000|2021-09-01 18:01:50|38.15|38.15|38.17|38.17|38.17|38.17|38.15|38.15|0
1630519320000|2021-09-01 18:02:00|38.21|38.21|38.21|38.21|38.21|38.21|38.21|38.21|0
1630519330000|2021-09-01 18:02:10|38.18|38.18|38.15|38.15|38.18|38.18|38.15|38.15|0
1630519340000|2021-09-01 18:02:20|38.21|38.21|38.21|38.21|38.21|38.21|38.21|38.21|0
1630519350000|2021-09-01 18:02:30|38.19|38.19|38.21|38.21|38.21|38.21|38.19|38.19|0
1630519370000|2021-09-01 18:02:50|38.2|38.2|38.17|38.17|38.2|38.2|38.17|38.17|0
1630519380000|2021-09-01 18:03:00|38.2|38.2|38.17|38.17|38.2|38.2|38.17|38.17|0
1630519390000|2021-09-01 18:03:10|38.15|38.15|38.15|38.15|38.15|38.15|38.15|38.15|0
1630519400000|2021-09-01 18:03:20|38.17|38.17|38.17|38.17|38.17|38.17|38.17|38.17|0
1630519410000|2021-09-01 18:03:30|38.29|38.29|38.29|38.29|38.29|38.29|38.29|38.29|0
1630519420000|2021-09-01 18:03:40|38.3|38.3|38.3|38.3|38.3|38.3|38.3|38.3|0
1630519430000|2021-09-01 18:03:50|38.27|38.27|38.32|38.32|38.32|38.32|38.27|38.27|0
1630519440000|2021-09-01 18:04:00|38.29|38.29|38.27|38.27|38.29|38.29|38.27|38.27|0
1630519450000|2021-09-01 18:04:10|38.32|38.32|38.35|38.35|38.35|38.35|38.32|38.32|0
1630519460000|2021-09-01 18:04:20|38.42|38.42|38.41|38.41|38.42|38.42|38.41|38.41|0
1630519470000|2021-09-01 18:04:30|38.35|38.35|38.3|38.3|38.35|38.35|38.3|38.3|0
1630519480000|2021-09-01 18:04:40|38.36|38.36|38.36|38.36|38.36|38.36|38.36|38.36|0
1630519490000|2021-09-01 18:04:50|38.35|38.35|38.39|38.39|38.39|38.39|38.35|38.35|0
1630519500000|2021-09-01 18:05:00|38.36|38.36|38.38|38.38|38.38|38.38|38.36|38.36|0
1630519510000|2021-09-01 18:05:10|38.34|38.34|38.29|38.29|38.34|38.34|38.29|38.29|0
1630519520000|2021-09-01 18:05:20|38.3|38.3|38.3|38.3|38.3|38.3|38.3|38.3|0
1630519530000|2021-09-01 18:05:30|38.25|38.25|38.29|38.29|38.29|38.29|38.25|38.25|0
1630519540000|2021-09-01 18:05:40|38.24|38.24|38.27|38.27|38.27|38.27|38.24|38.24|0
1630519550000|2021-09-01 18:05:50|38.29|38.29|38.27|38.27|38.29|38.29|38.27|38.27|0
1630519560000|2021-09-01 18:06:00|38.25|38.25|38.26|38.26|38.26|38.26|38.25|38.25|0
1630519580000|2021-09-01 18:06:20|38.23|38.23|38.23|38.23|38.23|38.23|38.23|38.23|0
1630519590000|2021-09-01 18:06:30|38.24|38.24|38.2|38.2|38.24|38.24|38.2|38.2|0
1630519600000|2021-09-01 18:06:40|38.21|38.21|38.22|38.22|38.22|38.22|38.21|38.21|0
1630519610000|2021-09-01 18:06:50|38.21|38.21|38.17|38.17|38.21|38.21|38.17|38.17|0
1630519620000|2021-09-01 18:07:00|38.19|38.19|38.2|38.2|38.2|38.2|38.19|38.19|0
1630519630000|2021-09-01 18:07:10|38.15|38.15|38|38|38.15|38.15|38|38|0
1630519640000|2021-09-01 18:07:20|38.06|38.06|38.02|38.02|38.06|38.06|38.02|38.02|0
1630519650000|2021-09-01 18:07:30|37.99|37.99|37.97|37.97|37.99|37.99|37.97|37.97|0
1630519660000|2021-09-01 18:07:40|37.98|37.98|38.03|38.03|38.03|38.03|37.98|37.98|0
1630519670000|2021-09-01 18:07:50|38.04|38.04|38.06|38.06|38.06|38.06|38.04|38.04|0
1630519680000|2021-09-01 18:08:00|38.07|38.07|38.07|38.07|38.07|38.07|38.07|38.07|0
1630519690000|2021-09-01 18:08:10|38.08|38.08|37.96|37.96|38.08|38.08|37.96|37.96|0
1630519700000|2021-09-01 18:08:20|37.97|37.97|37.94|37.94|37.97|37.97|37.94|37.94|0
1630519710000|2021-09-01 18:08:30|37.9|37.9|37.96|37.96|37.96|37.96|37.9|37.9|0
1630519720000|2021-09-01 18:08:40|37.94|37.94|37.91|37.91|37.94|37.94|37.91|37.91|0
1630519730000|2021-09-01 18:08:50|37.94|37.94|37.92|37.92|37.94|37.94|37.92|37.92|0
1630519740000|2021-09-01 18:09:00|37.94|37.94|37.9|37.9|37.94|37.94|37.9|37.9|0
1630519750000|2021-09-01 18:09:10|37.95|37.95|37.94|37.94|37.95|37.95|37.94|37.94|0
1630519760000|2021-09-01 18:09:20|37.9|37.9|37.95|37.95|37.95|37.95|37.9|37.9|0
1630519770000|2021-09-01 18:09:30|37.99|37.99|37.95|37.95|37.99|37.99|37.95|37.95|0
1630519790000|2021-09-01 18:09:50|37.96|37.96|37.94|37.94|37.96|37.96|37.94|37.94|0
1630519800000|2021-09-01 18:10:00|37.79|37.79|37.79|37.79|37.79|37.79|37.79|37.79|0
1630519810000|2021-09-01 18:10:10|37.91|37.91|37.85|37.85|37.91|37.91|37.85|37.85|0
1630519830000|2021-09-01 18:10:30|37.83|37.83|37.83|37.83|37.83|37.83|37.83|37.83|0
1630519840000|2021-09-01 18:10:40|37.85|37.85|37.85|37.85|37.85|37.85|37.85|37.85|0
1630519850000|2021-09-01 18:10:50|37.86|37.86|37.83|37.83|37.86|37.86|37.83|37.83|0
1630519860000|2021-09-01 18:11:00|37.71|37.71|37.71|37.71|37.71|37.71|37.71|37.71|0
1630519870000|2021-09-01 18:11:10|37.76|37.76|37.79|37.79|37.79|37.79|37.76|37.76|0
1630519880000|2021-09-01 18:11:20|37.72|37.72|37.74|37.74|37.74|37.74|37.72|37.72|0
1630519890000|2021-09-01 18:11:30|37.75|37.75|37.77|37.77|37.77|37.77|37.75|37.75|0
1630519900000|2021-09-01 18:11:40|37.76|37.76|37.76|37.76|37.76|37.76|37.76|37.76|0
1630519910000|2021-09-01 18:11:50|37.73|37.73|37.78|37.78|37.78|37.78|37.73|37.73|0
1630519920000|2021-09-01 18:12:00|37.79|37.79|37.82|37.82|37.82|37.82|37.79|37.79|0
1630519930000|2021-09-01 18:12:10|37.81|37.81|37.8|37.8|37.81|37.81|37.8|37.8|0
1630519940000|2021-09-01 18:12:20|37.78|37.78|37.74|37.74|37.78|37.78|37.74|37.74|0
1630519950000|2021-09-01 18:12:30|37.76|37.76|37.76|37.76|37.76|37.76|37.76|37.76|0
1630519960000|2021-09-01 18:12:40|37.77|37.77|37.78|37.78|37.78|37.78|37.77|37.77|0
1630519970000|2021-09-01 18:12:50|37.76|37.76|37.76|37.76|37.76|37.76|37.76|37.76|0
1630519980000|2021-09-01 18:13:00|37.7|37.7|37.75|37.75|37.75|37.75|37.7|37.7|0
1630519990000|2021-09-01 18:13:10|37.73|37.73|37.73|37.73|37.73|37.73|37.73|37.73|0
1630520000000|2021-09-01 18:13:20|37.72|37.72|37.73|37.73|37.73|37.73|37.72|37.72|0
1630520010000|2021-09-01 18:13:30|37.7|37.7|37.7|37.7|37.7|37.7|37.7|37.7|0
1630520020000|2021-09-01 18:13:40|37.74|37.74|37.74|37.74|37.74|37.74|37.74|37.74|0
1630520030000|2021-09-01 18:13:50|37.71|37.71|37.65|37.65|37.71|37.71|37.65|37.65|0
1630520040000|2021-09-01 18:14:00|37.64|37.64|37.64|37.64|37.64|37.64|37.64|37.64|0
1630520050000|2021-09-01 18:14:10|37.53|37.53|37.61|37.61|37.61|37.61|37.53|37.53|0
1630520060000|2021-09-01 18:14:20|37.62|37.62|37.62|37.62|37.62|37.62|37.62|37.62|0
1630520070000|2021-09-01 18:14:30|37.61|37.61|37.63|37.63|37.63|37.63|37.61|37.61|0
1630520080000|2021-09-01 18:14:40|37.61|37.61|37.63|37.63|37.63|37.63|37.61|37.61|0
1630520090000|2021-09-01 18:14:50|37.67|37.67|37.65|37.65|37.67|37.67|37.65|37.65|0
1630520100000|2021-09-01 18:15:00|37.62|37.62|37.62|37.62|37.62|37.62|37.62|37.62|0
1630520110000|2021-09-01 18:15:10|37.61|37.61|37.62|37.62|37.62|37.62|37.61|37.61|0
1630520120000|2021-09-01 18:15:20|37.64|37.64|37.63|37.63|37.64|37.64|37.63|37.63|0
1630520130000|2021-09-01 18:15:30|37.66|37.66|37.66|37.66|37.66|37.66|37.66|37.66|0
1630520140000|2021-09-01 18:15:40|37.65|37.65|37.66|37.66|37.66|37.66|37.65|37.65|0
1630520150000|2021-09-01 18:15:50|37.67|37.67|37.65|37.65|37.67|37.67|37.65|37.65|0
1630520160000|2021-09-01 18:16:00|37.66|37.66|37.66|37.66|37.66|37.66|37.66|37.66|0
1630520170000|2021-09-01 18:16:10|37.67|37.67|37.67|37.67|37.67|37.67|37.67|37.67|0
1630520180000|2021-09-01 18:16:20|37.66|37.66|37.66|37.66|37.66|37.66|37.66|37.66|0
1630520190000|2021-09-01 18:16:30|37.68|37.68|37.65|37.65|37.68|37.68|37.65|37.65|0
1630520200000|2021-09-01 18:16:40|37.66|37.66|37.66|37.66|37.66|37.66|37.66|37.66|0
1630520210000|2021-09-01 18:16:50|37.69|37.69|37.82|37.82|37.82|37.82|37.69|37.69|0
1630520220000|2021-09-01 18:17:00|37.8|37.8|37.79|37.79|37.8|37.8|37.79|37.79|0
1630520230000|2021-09-01 18:17:10|37.77|37.77|37.77|37.77|37.77|37.77|37.77|37.77|0
1630520240000|2021-09-01 18:17:20|37.79|37.79|37.79|37.79|37.79|37.79|37.79|37.79|0
1630520250000|2021-09-01 18:17:30|37.69|37.69|37.7|37.7|37.7|37.7|37.69|37.69|0
1630520260000|2021-09-01 18:17:40|37.74|37.74|37.74|37.74|37.74|37.74|37.74|37.74|0
1630520270000|2021-09-01 18:17:50|37.7|37.7|37.7|37.7|37.7|37.7|37.7|37.7|0
1630520280000|2021-09-01 18:18:00|37.75|37.75|37.75|37.75|37.75|37.75|37.75|37.75|0
1630520290000|2021-09-01 18:18:10|37.76|37.76|37.79|37.79|37.79|37.79|37.76|37.76|0
1630520300000|2021-09-01 18:18:20|37.77|37.77|37.73|37.73|37.77|37.77|37.73|37.73|0
1630520310000|2021-09-01 18:18:30|37.77|37.77|37.77|37.77|37.77|37.77|37.77|37.77|0
1630520320000|2021-09-01 18:18:40|37.76|37.76|37.76|37.76|37.76|37.76|37.76|37.76|0
1630520330000|2021-09-01 18:18:50|37.86|37.86|37.81|37.81|37.86|37.86|37.81|37.81|0
1630520340000|2021-09-01 18:19:00|37.83|37.83|37.83|37.83|37.83|37.83|37.83|37.83|0
1630520350000|2021-09-01 18:19:10|37.84|37.84|37.83|37.83|37.84|37.84|37.83|37.83|0
1630520360000|2021-09-01 18:19:20|37.77|37.77|37.74|37.74|37.77|37.77|37.74|37.74|0
1630520370000|2021-09-01 18:19:30|37.68|37.68|37.73|37.73|37.73|37.73|37.68|37.68|0
1630520380000|2021-09-01 18:19:40|37.69|37.69|37.7|37.7|37.7|37.7|37.69|37.69|0
1630520390000|2021-09-01 18:19:50|37.71|37.71|37.75|37.75|37.75|37.75|37.71|37.71|0
1630520400000|2021-09-01 18:20:00|37.76|37.76|37.75|37.75|37.76|37.76|37.75|37.75|0
1630520420000|2021-09-01 18:20:20|37.74|37.74|37.74|37.74|37.74|37.74|37.74|37.74|0
1630520430000|2021-09-01 18:20:30|37.77|37.77|37.7|37.7|37.77|37.77|37.7|37.7|0
1630520440000|2021-09-01 18:20:40|37.73|37.73|37.69|37.69|37.73|37.73|37.69|37.69|0
1630520450000|2021-09-01 18:20:50|37.68|37.68|37.71|37.71|37.71|37.71|37.68|37.68|0
1630520460000|2021-09-01 18:21:00|37.7|37.7|37.7|37.7|37.7|37.7|37.7|37.7|0
1630520470000|2021-09-01 18:21:10|37.66|37.66|37.69|37.69|37.69|37.69|37.66|37.66|0
1630520480000|2021-09-01 18:21:20|37.68|37.68|37.71|37.71|37.71|37.71|37.68|37.68|0
1630520490000|2021-09-01 18:21:30|37.73|37.73|37.73|37.73|37.73|37.73|37.73|37.73|0
1630520500000|2021-09-01 18:21:40|37.71|37.71|37.71|37.71|37.71|37.71|37.71|37.71|0
1630520510000|2021-09-01 18:21:50|37.69|37.69|37.73|37.73|37.73|37.73|37.69|37.69|0
1630520520000|2021-09-01 18:22:00|37.65|37.65|37.71|37.71|37.71|37.71|37.65|37.65|0
1630520530000|2021-09-01 18:22:10|37.68|37.68|37.68|37.68|37.68|37.68|37.68|37.68|0
1630520540000|2021-09-01 18:22:20|37.66|37.66|37.68|37.68|37.68|37.68|37.66|37.66|0
1630520550000|2021-09-01 18:22:30|37.66|37.66|37.65|37.65|37.66|37.66|37.65|37.65|0
1630520560000|2021-09-01 18:22:40|37.61|37.61|37.57|37.57|37.61|37.61|37.57|37.57|0
1630520570000|2021-09-01 18:22:50|37.52|37.52|37.55|37.55|37.55|37.55|37.52|37.52|0
1630520580000|2021-09-01 18:23:00|37.53|37.53|37.5|37.5|37.53|37.53|37.5|37.5|0
1630520590000|2021-09-01 18:23:10|37.44|37.44|37.49|37.49|37.49|37.49|37.44|37.44|0
1630520600000|2021-09-01 18:23:20|37.48|37.48|37.46|37.46|37.48|37.48|37.46|37.46|0
1630520610000|2021-09-01 18:23:30|37.5|37.5|37.46|37.46|37.5|37.5|37.46|37.46|0
1630520620000|2021-09-01 18:23:40|37.48|37.48|37.48|37.48|37.48|37.48|37.48|37.48|0
1630520630000|2021-09-01 18:23:50|37.52|37.52|37.52|37.52|37.52|37.52|37.52|37.52|0
1630520640000|2021-09-01 18:24:00|37.51|37.51|37.51|37.51|37.51|37.51|37.51|37.51|0
1630520650000|2021-09-01 18:24:10|37.49|37.49|37.51|37.51|37.51|37.51|37.49|37.49|0
1630520660000|2021-09-01 18:24:20|37.5|37.5|37.55|37.55|37.55|37.55|37.5|37.5|0
1630520670000|2021-09-01 18:24:30|37.54|37.54|37.54|37.54|37.54|37.54|37.54|37.54|0
1630520680000|2021-09-01 18:24:40|37.55|37.55|37.54|37.54|37.55|37.55|37.54|37.54|0
1630520690000|2021-09-01 18:24:50|37.58|37.58|37.58|37.58|37.58|37.58|37.58|37.58|0
1630520700000|2021-09-01 18:25:00|37.56|37.56|37.59|37.59|37.59|37.59|37.56|37.56|0
1630520710000|2021-09-01 18:25:10|37.57|37.57|37.56|37.56|37.57|37.57|37.56|37.56|0
1630520720000|2021-09-01 18:25:20|37.54|37.54|37.54|37.54|37.54|37.54|37.54|37.54|0
1630520730000|2021-09-01 18:25:30|37.56|37.56|37.56|37.56|37.56|37.56|37.56|37.56|0
1630520740000|2021-09-01 18:25:40|37.59|37.59|37.56|37.56|37.59|37.59|37.56|37.56|0
1630520750000|2021-09-01 18:25:50|37.55|37.55|37.55|37.55|37.55|37.55|37.55|37.55|0
1630520760000|2021-09-01 18:26:00|37.56|37.56|37.54|37.54|37.56|37.56|37.54|37.54|0
1630520770000|2021-09-01 18:26:10|37.56|37.56|37.58|37.58|37.58|37.58|37.56|37.56|0
1630520780000|2021-09-01 18:26:20|37.53|37.53|37.56|37.56|37.56|37.56|37.53|37.53|0
1630520790000|2021-09-01 18:26:30|37.54|37.54|37.51|37.51|37.54|37.54|37.51|37.51|0
1630520800000|2021-09-01 18:26:40|37.49|37.49|37.49|37.49|37.49|37.49|37.49|37.49|0
1630520810000|2021-09-01 18:26:50|37.48|37.48|37.49|37.49|37.49|37.49|37.48|37.48|0
1630520820000|2021-09-01 18:27:00|37.47|37.47|37.51|37.51|37.51|37.51|37.47|37.47|0
1630520830000|2021-09-01 18:27:10|37.56|37.56|37.51|37.51|37.56|37.56|37.51|37.51|0
1630520840000|2021-09-01 18:27:20|37.55|37.55|37.55|37.55|37.55|37.55|37.55|37.55|0
1630520850000|2021-09-01 18:27:30|37.53|37.53|37.53|37.53|37.53|37.53|37.53|37.53|0
1630520860000|2021-09-01 18:27:40|37.55|37.55|37.64|37.64|37.64|37.64|37.55|37.55|0
1630520870000|2021-09-01 18:27:50|37.58|37.58|37.62|37.62|37.62|37.62|37.58|37.58|0
1630520880000|2021-09-01 18:28:00|37.53|37.53|37.53|37.53|37.53|37.53|37.53|37.53|0
1630520890000|2021-09-01 18:28:10|37.59|37.59|37.59|37.59|37.59|37.59|37.59|37.59|0
1630520900000|2021-09-01 18:28:20|37.53|37.53|37.61|37.61|37.61|37.61|37.53|37.53|0
1630520910000|2021-09-01 18:28:30|37.59|37.59|37.54|37.54|37.59|37.59|37.54|37.54|0
1630520920000|2021-09-01 18:28:40|37.52|37.52|37.56|37.56|37.56|37.56|37.52|37.52|0
1630520930000|2021-09-01 18:28:50|37.57|37.57|37.57|37.57|37.57|37.57|37.57|37.57|0
1630520940000|2021-09-01 18:29:00|37.61|37.61|37.61|37.61|37.61|37.61|37.61|37.61|0
1630520950000|2021-09-01 18:29:10|37.54|37.54|37.56|37.56|37.56|37.56|37.54|37.54|0
1630520960000|2021-09-01 18:29:20|37.55|37.55|37.59|37.59|37.59|37.59|37.55|37.55|0
1630520970000|2021-09-01 18:29:30|37.55|37.55|37.55|37.55|37.55|37.55|37.55|37.55|0
1630520980000|2021-09-01 18:29:40|37.54|37.54|37.53|37.53|37.54|37.54|37.53|37.53|0
1630520990000|2021-09-01 18:29:50|37.56|37.56|37.56|37.56|37.56|37.56|37.56|37.56|0
1630521000000|2021-09-01 18:30:00|37.59|37.59|37.59|37.59|37.59|37.59|37.59|37.59|0
1630521010000|2021-09-01 18:30:10|37.52|37.52|37.53|37.53|37.53|37.53|37.52|37.52|0
1630521020000|2021-09-01 18:30:20|37.5|37.5|37.5|37.5|37.5|37.5|37.5|37.5|0
1630521030000|2021-09-01 18:30:30|37.51|37.51|37.51|37.51|37.51|37.51|37.51|37.51|0
1630521040000|2021-09-01 18:30:40|37.54|37.54|37.54|37.54|37.54|37.54|37.54|37.54|0
1630521050000|2021-09-01 18:30:50|37.58|37.58|37.58|37.58|37.58|37.58|37.58|37.58|0
1630521060000|2021-09-01 18:31:00|37.55|37.55|37.58|37.58|37.58|37.58|37.55|37.55|0
1630521070000|2021-09-01 18:31:10|37.55|37.55|37.58|37.58|37.58|37.58|37.55|37.55|0
1630521080000|2021-09-01 18:31:20|37.65|37.65|37.68|37.68|37.68|37.68|37.65|37.65|0
1630521090000|2021-09-01 18:31:30|37.65|37.65|37.65|37.65|37.65|37.65|37.65|37.65|0
1630521100000|2021-09-01 18:31:40|37.67|37.67|37.68|37.68|37.68|37.68|37.67|37.67|0
1630521110000|2021-09-01 18:31:50|37.65|37.65|37.66|37.66|37.66|37.66|37.65|37.65|0
1630521120000|2021-09-01 18:32:00|37.64|37.64|37.64|37.64|37.64|37.64|37.64|37.64|0
1630521130000|2021-09-01 18:32:10|37.61|37.61|37.61|37.61|37.61|37.61|37.61|37.61|0
1630521140000|2021-09-01 18:32:20|37.63|37.63|37.63|37.63|37.63|37.63|37.63|37.63|0
1630521150000|2021-09-01 18:32:30|37.61|37.61|37.61|37.61|37.61|37.61|37.61|37.61|0
1630521160000|2021-09-01 18:32:40|37.59|37.59|37.61|37.61|37.61|37.61|37.59|37.59|0
1630521180000|2021-09-01 18:33:00|37.58|37.58|37.58|37.58|37.58|37.58|37.58|37.58|0
1630521190000|2021-09-01 18:33:10|37.56|37.56|37.58|37.58|37.58|37.58|37.56|37.56|0
1630521200000|2021-09-01 18:33:20|37.59|37.59|37.66|37.66|37.66|37.66|37.59|37.59|0
1630521210000|2021-09-01 18:33:30|37.63|37.63|37.65|37.65|37.65|37.65|37.63|37.63|0
1630521220000|2021-09-01 18:33:40|37.66|37.66|37.62|37.62|37.66|37.66|37.62|37.62|0
1630521230000|2021-09-01 18:33:50|37.65|37.65|37.68|37.68|37.68|37.68|37.65|37.65|0
1630521240000|2021-09-01 18:34:00|37.62|37.62|37.62|37.62|37.62|37.62|37.62|37.62|0
1630521250000|2021-09-01 18:34:10|37.66|37.66|37.68|37.68|37.68|37.68|37.66|37.66|0
1630521260000|2021-09-01 18:34:20|37.69|37.69|37.66|37.66|37.69|37.69|37.66|37.66|0
1630521270000|2021-09-01 18:34:30|37.65|37.65|37.72|37.72|37.72|37.72|37.65|37.65|0
1630521280000|2021-09-01 18:34:40|37.66|37.66|37.65|37.65|37.66|37.66|37.65|37.65|0
1630521290000|2021-09-01 18:34:50|37.69|37.69|37.66|37.66|37.69|37.69|37.66|37.66|0
1630521300000|2021-09-01 18:35:00|37.67|37.67|37.67|37.67|37.67|37.67|37.67|37.67|0
1630521310000|2021-09-01 18:35:10|37.68|37.68|37.65|37.65|37.68|37.68|37.65|37.65|0
1630521320000|2021-09-01 18:35:20|37.66|37.66|37.65|37.65|37.66|37.66|37.65|37.65|0
1630521330000|2021-09-01 18:35:30|37.58|37.58|37.58|37.58|37.58|37.58|37.58|37.58|0
1630521340000|2021-09-01 18:35:40|37.61|37.61|37.56|37.56|37.61|37.61|37.56|37.56|0
1630521350000|2021-09-01 18:35:50|37.64|37.64|37.64|37.64|37.64|37.64|37.64|37.64|0
1630521360000|2021-09-01 18:36:00|37.62|37.62|37.62|37.62|37.62|37.62|37.62|37.62|0
1630521370000|2021-09-01 18:36:10|37.58|37.58|37.58|37.58|37.58|37.58|37.58|37.58|0
1630521390000|2021-09-01 18:36:30|37.6|37.6|37.6|37.6|37.6|37.6|37.6|37.6|0
1630521400000|2021-09-01 18:36:40|37.58|37.58|37.59|37.59|37.59|37.59|37.58|37.58|0
1630521410000|2021-09-01 18:36:50|37.58|37.58|37.57|37.57|37.58|37.58|37.57|37.57|0
1630521430000|2021-09-01 18:37:10|37.61|37.61|37.67|37.67|37.67|37.67|37.61|37.61|0
1630521440000|2021-09-01 18:37:20|37.66|37.66|37.66|37.66|37.66|37.66|37.66|37.66|0
1630521450000|2021-09-01 18:37:30|37.63|37.63|37.63|37.63|37.63|37.63|37.63|37.63|0
1630521460000|2021-09-01 18:37:40|37.65|37.65|37.63|37.63|37.65|37.65|37.63|37.63|0
1630521470000|2021-09-01 18:37:50|37.67|37.67|37.67|37.67|37.67|37.67|37.67|37.67|0
1630521480000|2021-09-01 18:38:00|37.62|37.62|37.64|37.64|37.64|37.64|37.62|37.62|0
1630521490000|2021-09-01 18:38:10|37.67|37.67|37.67|37.67|37.67|37.67|37.67|37.67|0
1630521500000|2021-09-01 18:38:20|37.58|37.58|37.65|37.65|37.65|37.65|37.58|37.58|0
1630521510000|2021-09-01 18:38:30|37.61|37.61|37.61|37.61|37.61|37.61|37.61|37.61|0
1630521520000|2021-09-01 18:38:40|37.58|37.58|37.6|37.6|37.6|37.6|37.58|37.58|0
1630521530000|2021-09-01 18:38:50|37.56|37.56|37.56|37.56|37.56|37.56|37.56|37.56|0
1630521540000|2021-09-01 18:39:00|37.58|37.58|37.58|37.58|37.58|37.58|37.58|37.58|0
1630521550000|2021-09-01 18:39:10|37.62|37.62|37.58|37.58|37.62|37.62|37.58|37.58|0
1630521560000|2021-09-01 18:39:20|37.6|37.6|37.62|37.62|37.62|37.62|37.6|37.6|0
1630521570000|2021-09-01 18:39:30|37.58|37.58|37.57|37.57|37.58|37.58|37.57|37.57|0
1630521580000|2021-09-01 18:39:40|37.54|37.54|37.52|37.52|37.54|37.54|37.52|37.52|0
1630521590000|2021-09-01 18:39:50|37.54|37.54|37.54|37.54|37.54|37.54|37.54|37.54|0
1630521600000|2021-09-01 18:40:00|37.53|37.53|37.53|37.53|37.53|37.53|37.53|37.53|0
1630521610000|2021-09-01 18:40:10|37.54|37.54|37.51|37.51|37.54|37.54|37.51|37.51|0
1630521630000|2021-09-01 18:40:30|37.55|37.55|37.56|37.56|37.56|37.56|37.55|37.55|0
1630521640000|2021-09-01 18:40:40|37.57|37.57|37.57|37.57|37.57|37.57|37.57|37.57|0
1630521650000|2021-09-01 18:40:50|37.56|37.56|37.61|37.61|37.61|37.61|37.56|37.56|0
1630521660000|2021-09-01 18:41:00|37.53|37.53|37.56|37.56|37.56|37.56|37.53|37.53|0
1630521680000|2021-09-01 18:41:20|37.47|37.47|37.5|37.5|37.5|37.5|37.47|37.47|0
1630521690000|2021-09-01 18:41:30|37.54|37.54|37.54|37.54|37.54|37.54|37.54|37.54|0
1630521700000|2021-09-01 18:41:40|37.39|37.39|37.39|37.39|37.39|37.39|37.39|37.39|0
1630521710000|2021-09-01 18:41:50|37.4|37.4|37.4|37.4|37.4|37.4|37.4|37.4|0
1630521720000|2021-09-01 18:42:00|37.43|37.43|37.4|37.4|37.43|37.43|37.4|37.4|0
1630521730000|2021-09-01 18:42:10|37.36|37.36|37.37|37.37|37.37|37.37|37.36|37.36|0
1630521740000|2021-09-01 18:42:20|37.45|37.45|37.43|37.43|37.45|37.45|37.43|37.43|0
1630521750000|2021-09-01 18:42:30|37.4|37.4|37.36|37.36|37.4|37.4|37.36|37.36|0
1630521760000|2021-09-01 18:42:40|37.39|37.39|37.43|37.43|37.43|37.43|37.39|37.39|0
1630521770000|2021-09-01 18:42:50|37.36|37.36|37.36|37.36|37.36|37.36|37.36|37.36|0
1630521780000|2021-09-01 18:43:00|37.39|37.39|37.41|37.41|37.41|37.41|37.39|37.39|0
1630521790000|2021-09-01 18:43:10|37.39|37.39|37.46|37.46|37.46|37.46|37.39|37.39|0
1630521800000|2021-09-01 18:43:20|37.51|37.51|37.51|37.51|37.51|37.51|37.51|37.51|0
1630521810000|2021-09-01 18:43:30|37.42|37.42|37.51|37.51|37.51|37.51|37.42|37.42|0
1630521820000|2021-09-01 18:43:40|37.48|37.48|37.45|37.45|37.48|37.48|37.45|37.45|0
1630521830000|2021-09-01 18:43:50|37.51|37.51|37.48|37.48|37.51|37.51|37.48|37.48|0
1630521840000|2021-09-01 18:44:00|37.56|37.56|37.56|37.56|37.56|37.56|37.56|37.56|0
1630521850000|2021-09-01 18:44:10|37.51|37.51|37.51|37.51|37.51|37.51|37.51|37.51|0
1630521860000|2021-09-01 18:44:20|37.55|37.55|37.55|37.55|37.55|37.55|37.55|37.55|0
1630521870000|2021-09-01 18:44:30|37.58|37.58|37.63|37.63|37.63|37.63|37.58|37.58|0
1630521880000|2021-09-01 18:44:40|37.56|37.56|37.57|37.57|37.57|37.57|37.56|37.56|0
1630521890000|2021-09-01 18:44:50|37.63|37.63|37.64|37.64|37.64|37.64|37.63|37.63|0
1630521910000|2021-09-01 18:45:10|37.63|37.63|37.64|37.64|37.64|37.64|37.63|37.63|0
1630521920000|2021-09-01 18:45:20|37.63|37.63|37.63|37.63|37.63|37.63|37.63|37.63|0
1630521930000|2021-09-01 18:45:30|37.64|37.64|37.64|37.64|37.64|37.64|37.64|37.64|0
1630521940000|2021-09-01 18:45:40|37.65|37.65|37.65|37.65|37.65|37.65|37.65|37.65|0
1630521950000|2021-09-01 18:45:50|37.63|37.63|37.66|37.66|37.66|37.66|37.63|37.63|0
1630521960000|2021-09-01 18:46:00|37.64|37.64|37.64|37.64|37.64|37.64|37.64|37.64|0
1630521970000|2021-09-01 18:46:10|37.67|37.67|37.63|37.63|37.67|37.67|37.63|37.63|0
1630521980000|2021-09-01 18:46:20|37.66|37.66|37.66|37.66|37.66|37.66|37.66|37.66|0
1630521990000|2021-09-01 18:46:30|37.63|37.63|37.63|37.63|37.63|37.63|37.63|37.63|0
1630522000000|2021-09-01 18:46:40|37.65|37.65|37.62|37.62|37.65|37.65|37.62|37.62|0
1630522010000|2021-09-01 18:46:50|37.67|37.67|37.67|37.67|37.67|37.67|37.67|37.67|0
1630522030000|2021-09-01 18:47:10|37.68|37.68|37.67|37.67|37.68|37.68|37.67|37.67|0
1630522040000|2021-09-01 18:47:20|37.65|37.65|37.65|37.65|37.65|37.65|37.65|37.65|0
1630522050000|2021-09-01 18:47:30|37.68|37.68|37.68|37.68|37.68|37.68|37.68|37.68|0
1630522060000|2021-09-01 18:47:40|37.65|37.65|37.65|37.65|37.65|37.65|37.65|37.65|0
1630522070000|2021-09-01 18:47:50|37.64|37.64|37.64|37.64|37.64|37.64|37.64|37.64|0
1630522080000|2021-09-01 18:48:00|37.66|37.66|37.65|37.65|37.66|37.66|37.65|37.65|0
1630522090000|2021-09-01 18:48:10|37.66|37.66|37.66|37.66|37.66|37.66|37.66|37.66|0
1630522100000|2021-09-01 18:48:20|37.63|37.63|37.63|37.63|37.63|37.63|37.63|37.63|0
1630522110000|2021-09-01 18:48:30|37.64|37.64|37.64|37.64|37.64|37.64|37.64|37.64|0
1630522130000|2021-09-01 18:48:50|37.62|37.62|37.64|37.64|37.64|37.64|37.62|37.62|0
1630522140000|2021-09-01 18:49:00|37.65|37.65|37.65|37.65|37.65|37.65|37.65|37.65|0
1630522150000|2021-09-01 18:49:10|37.67|37.67|37.67|37.67|37.67|37.67|37.67|37.67|0
1630522170000|2021-09-01 18:49:30|37.69|37.69|37.69|37.69|37.69|37.69|37.69|37.69|0
1630522180000|2021-09-01 18:49:40|37.65|37.65|37.62|37.62|37.65|37.65|37.62|37.62|0
1630522190000|2021-09-01 18:49:50|37.66|37.66|37.66|37.66|37.66|37.66|37.66|37.66|0
1630522210000|2021-09-01 18:50:10|37.68|37.68|37.68|37.68|37.68|37.68|37.68|37.68|0
1630522230000|2021-09-01 18:50:30|37.78|37.78|37.78|37.78|37.78|37.78|37.78|37.78|0
1630522240000|2021-09-01 18:50:40|37.75|37.75|37.75|37.75|37.75|37.75|37.75|37.75|0
1630522250000|2021-09-01 18:50:50|37.74|37.74|37.75|37.75|37.75|37.75|37.74|37.74|0
1630522260000|2021-09-01 18:51:00|37.77|37.77|37.79|37.79|37.79|37.79|37.77|37.77|0
1630522270000|2021-09-01 18:51:10|37.81|37.81|37.81|37.81|37.81|37.81|37.81|37.81|0
1630522280000|2021-09-01 18:51:20|37.8|37.8|37.77|37.77|37.8|37.8|37.77|37.77|0
1630522290000|2021-09-01 18:51:30|37.75|37.75|37.75|37.75|37.75|37.75|37.75|37.75|0
1630522300000|2021-09-01 18:51:40|37.81|37.81|37.75|37.75|37.81|37.81|37.75|37.75|0
1630522310000|2021-09-01 18:51:50|37.71|37.71|37.71|37.71|37.71|37.71|37.71|37.71|0
1630522320000|2021-09-01 18:52:00|37.73|37.73|37.76|37.76|37.76|37.76|37.73|37.73|0
1630522330000|2021-09-01 18:52:10|37.81|37.81|37.8|37.8|37.81|37.81|37.8|37.8|0
1630522340000|2021-09-01 18:52:20|37.76|37.76|37.76|37.76|37.76|37.76|37.76|37.76|0
1630522350000|2021-09-01 18:52:30|37.79|37.79|37.79|37.79|37.79|37.79|37.79|37.79|0
1630522360000|2021-09-01 18:52:40|37.74|37.74|37.74|37.74|37.74|37.74|37.74|37.74|0
1630522370000|2021-09-01 18:52:50|37.69|37.69|37.69|37.69|37.69|37.69|37.69|37.69|0
1630522380000|2021-09-01 18:53:00|37.66|37.66|37.71|37.71|37.71|37.71|37.66|37.66|0
1630522390000|2021-09-01 18:53:10|37.69|37.69|37.74|37.74|37.74|37.74|37.69|37.69|0
1630522400000|2021-09-01 18:53:20|37.71|37.71|37.71|37.71|37.71|37.71|37.71|37.71|0
1630522410000|2021-09-01 18:53:30|37.69|37.69|37.69|37.69|37.69|37.69|37.69|37.69|0
1630522420000|2021-09-01 18:53:40|37.7|37.7|37.68|37.68|37.7|37.7|37.68|37.68|0
1630522430000|2021-09-01 18:53:50|37.73|37.73|37.73|37.73|37.73|37.73|37.73|37.73|0
1630522440000|2021-09-01 18:54:00|37.75|37.75|37.75|37.75|37.75|37.75|37.75|37.75|0
1630522450000|2021-09-01 18:54:10|37.76|37.76|37.76|37.76|37.76|37.76|37.76|37.76|0
1630522460000|2021-09-01 18:54:20|37.73|37.73|37.75|37.75|37.75|37.75|37.73|37.73|0
1630522470000|2021-09-01 18:54:30|37.74|37.74|37.74|37.74|37.74|37.74|37.74|37.74|0
1630522480000|2021-09-01 18:54:40|37.73|37.73|37.75|37.75|37.75|37.75|37.73|37.73|0
1630522490000|2021-09-01 18:54:50|37.76|37.76|37.76|37.76|37.76|37.76|37.76|37.76|0
1630522500000|2021-09-01 18:55:00|37.74|37.74|37.76|37.76|37.76|37.76|37.74|37.74|0
1630522510000|2021-09-01 18:55:10|37.72|37.72|37.74|37.74|37.74|37.74|37.72|37.72|0
1630522520000|2021-09-01 18:55:20|37.73|37.73|37.72|37.72|37.73|37.73|37.72|37.72|0
1630522530000|2021-09-01 18:55:30|37.74|37.74|37.74|37.74|37.74|37.74|37.74|37.74|0
1630522540000|2021-09-01 18:55:40|37.76|37.76|37.76|37.76|37.76|37.76|37.76|37.76|0
1630522550000|2021-09-01 18:55:50|37.74|37.74|37.78|37.78|37.78|37.78|37.74|37.74|0
1630522570000|2021-09-01 18:56:10|37.81|37.81|37.81|37.81|37.81|37.81|37.81|37.81|0
1630522580000|2021-09-01 18:56:20|37.79|37.79|37.79|37.79|37.79|37.79|37.79|37.79|0
1630522590000|2021-09-01 18:56:30|37.81|37.81|37.81|37.81|37.81|37.81|37.81|37.81|0
1630522600000|2021-09-01 18:56:40|37.79|37.79|37.78|37.78|37.79|37.79|37.78|37.78|0
1630522610000|2021-09-01 18:56:50|37.77|37.77|37.77|37.77|37.77|37.77|37.77|37.77|0
1630522630000|2021-09-01 18:57:10|37.73|37.73|37.74|37.74|37.74|37.74|37.73|37.73|0
1630522640000|2021-09-01 18:57:20|37.75|37.75|37.75|37.75|37.75|37.75|37.75|37.75|0
1630522650000|2021-09-01 18:57:30|37.76|37.76|37.76|37.76|37.76|37.76|37.76|37.76|0
1630522660000|2021-09-01 18:57:40|37.78|37.78|37.78|37.78|37.78|37.78|37.78|37.78|0
1630522670000|2021-09-01 18:57:50|37.76|37.76|37.81|37.81|37.81|37.81|37.76|37.76|0
1630522690000|2021-09-01 18:58:10|37.77|37.77|37.77|37.77|37.77|37.77|37.77|37.77|0
1630522700000|2021-09-01 18:58:20|37.78|37.78|37.78|37.78|37.78|37.78|37.78|37.78|0
1630522710000|2021-09-01 18:58:30|37.81|37.81|37.81|37.81|37.81|37.81|37.81|37.81|0
1630522720000|2021-09-01 18:58:40|37.74|37.74|37.77|37.77|37.77|37.77|37.74|37.74|0
1630522740000|2021-09-01 18:59:00|37.81|37.81|37.73|37.73|37.81|37.81|37.73|37.73|0
1630522750000|2021-09-01 18:59:10|37.76|37.76|37.77|37.77|37.77|37.77|37.76|37.76|0
1630522760000|2021-09-01 18:59:20|37.79|37.79|37.76|37.76|37.79|37.79|37.76|37.76|0
1630522770000|2021-09-01 18:59:30|37.73|37.73|37.73|37.73|37.73|37.73|37.73|37.73|0
1630522780000|2021-09-01 18:59:40|37.76|37.76|37.77|37.77|37.77|37.77|37.76|37.76|0
1630522800000|2021-09-01 19:00:00|37.71|37.71|37.71|37.71|37.71|37.71|37.71|37.71|0
1630522820000|2021-09-01 19:00:20|37.73|37.73|37.75|37.75|37.75|37.75|37.73|37.73|0
1630522830000|2021-09-01 19:00:30|37.64|37.64|37.68|37.68|37.68|37.68|37.64|37.64|0
1630522840000|2021-09-01 19:00:40|37.62|37.62|37.71|37.71|37.71|37.71|37.62|37.62|0
1630522850000|2021-09-01 19:00:50|37.61|37.61|37.66|37.66|37.66|37.66|37.61|37.61|0
1630522860000|2021-09-01 19:01:00|37.61|37.61|37.61|37.61|37.61|37.61|37.61|37.61|0
1630522870000|2021-09-01 19:01:10|37.6|37.6|37.61|37.61|37.61|37.61|37.6|37.6|0
1630522890000|2021-09-01 19:01:30|37.62|37.62|37.62|37.62|37.62|37.62|37.62|37.62|0
1630522900000|2021-09-01 19:01:40|37.65|37.65|37.65|37.65|37.65|37.65|37.65|37.65|0
1630522910000|2021-09-01 19:01:50|37.66|37.66|37.62|37.62|37.66|37.66|37.62|37.62|0
1630522920000|2021-09-01 19:02:00|37.61|37.61|37.61|37.61|37.61|37.61|37.61|37.61|0
1630522930000|2021-09-01 19:02:10|37.66|37.66|37.71|37.71|37.71|37.71|37.66|37.66|0
1630522940000|2021-09-01 19:02:20|37.64|37.64|37.66|37.66|37.66|37.66|37.64|37.64|0
1630522950000|2021-09-01 19:02:30|37.65|37.65|37.66|37.66|37.66|37.66|37.65|37.65|0
1630522980000|2021-09-01 19:03:00|37.71|37.71|37.71|37.71|37.71|37.71|37.71|37.71|0
1630522990000|2021-09-01 19:03:10|37.72|37.72|37.72|37.72|37.72|37.72|37.72|37.72|0
1630523000000|2021-09-01 19:03:20|37.74|37.74|37.71|37.71|37.74|37.74|37.71|37.71|0
1630523020000|2021-09-01 19:03:40|37.76|37.76|37.76|37.76|37.76|37.76|37.76|37.76|0
1630523030000|2021-09-01 19:03:50|37.71|37.71|37.74|37.74|37.74|37.74|37.71|37.71|0
1630523040000|2021-09-01 19:04:00|37.76|37.76|37.7|37.7|37.76|37.76|37.7|37.7|0
1630523050000|2021-09-01 19:04:10|37.74|37.74|37.74|37.74|37.74|37.74|37.74|37.74|0
1630523060000|2021-09-01 19:04:20|37.73|37.73|37.73|37.73|37.73|37.73|37.73|37.73|0
1630523070000|2021-09-01 19:04:30|37.76|37.76|37.73|37.73|37.76|37.76|37.73|37.73|0
1630523090000|2021-09-01 19:04:50|37.7|37.7|37.7|37.7|37.7|37.7|37.7|37.7|0
1630523100000|2021-09-01 19:05:00|37.76|37.76|37.76|37.76|37.76|37.76|37.76|37.76|0
1630523120000|2021-09-01 19:05:20|37.71|37.71|37.74|37.74|37.74|37.74|37.71|37.71|0
1630523130000|2021-09-01 19:05:30|37.75|37.75|37.71|37.71|37.75|37.75|37.71|37.71|0
1630523140000|2021-09-01 19:05:40|37.75|37.75|37.75|37.75|37.75|37.75|37.75|37.75|0
1630523150000|2021-09-01 19:05:50|37.68|37.68|37.68|37.68|37.68|37.68|37.68|37.68|0
1630523160000|2021-09-01 19:06:00|37.75|37.75|37.72|37.72|37.75|37.75|37.72|37.72|0
1630523170000|2021-09-01 19:06:10|37.75|37.75|37.75|37.75|37.75|37.75|37.75|37.75|0
1630523180000|2021-09-01 19:06:20|37.79|37.79|37.78|37.78|37.79|37.79|37.78|37.78|0
1630523190000|2021-09-01 19:06:30|37.77|37.77|37.77|37.77|37.77|37.77|37.77|37.77|0
1630523200000|2021-09-01 19:06:40|37.78|37.78|37.86|37.86|37.86|37.86|37.78|37.78|0
1630523210000|2021-09-01 19:06:50|37.82|37.82|37.83|37.83|37.83|37.83|37.82|37.82|0
1630523220000|2021-09-01 19:07:00|37.81|37.81|37.83|37.83|37.83|37.83|37.81|37.81|0
1630523230000|2021-09-01 19:07:10|37.79|37.79|37.8|37.8|37.8|37.8|37.79|37.79|0
1630523240000|2021-09-01 19:07:20|37.79|37.79|37.77|37.77|37.79|37.79|37.77|37.77|0
1630523250000|2021-09-01 19:07:30|37.79|37.79|37.86|37.86|37.86|37.86|37.79|37.79|0
1630523260000|2021-09-01 19:07:40|37.81|37.81|37.85|37.85|37.85|37.85|37.81|37.81|0
1630523270000|2021-09-01 19:07:50|37.86|37.86|37.78|37.78|37.86|37.86|37.78|37.78|0
1630523280000|2021-09-01 19:08:00|37.81|37.81|37.83|37.83|37.83|37.83|37.81|37.81|0
1630523290000|2021-09-01 19:08:10|37.84|37.84|37.84|37.84|37.84|37.84|37.84|37.84|0
1630523300000|2021-09-01 19:08:20|37.82|37.82|37.77|37.77|37.82|37.82|37.77|37.77|0
1630523310000|2021-09-01 19:08:30|37.66|37.66|37.71|37.71|37.71|37.71|37.66|37.66|0
1630523320000|2021-09-01 19:08:40|37.66|37.66|37.67|37.67|37.67|37.67|37.66|37.66|0
1630523330000|2021-09-01 19:08:50|37.68|37.68|37.68|37.68|37.68|37.68|37.68|37.68|0
1630523340000|2021-09-01 19:09:00|37.66|37.66|37.66|37.66|37.66|37.66|37.66|37.66|0
1630523350000|2021-09-01 19:09:10|37.65|37.65|37.67|37.67|37.67|37.67|37.65|37.65|0
1630523380000|2021-09-01 19:09:40|37.65|37.65|37.65|37.65|37.65|37.65|37.65|37.65|0
1630523390000|2021-09-01 19:09:50|37.64|37.64|37.63|37.63|37.64|37.64|37.63|37.63|0
1630523400000|2021-09-01 19:10:00|37.65|37.65|37.64|37.64|37.65|37.65|37.64|37.64|0
1630523410000|2021-09-01 19:10:10|37.62|37.62|37.61|37.61|37.62|37.62|37.61|37.61|0
1630523420000|2021-09-01 19:10:20|37.64|37.64|37.64|37.64|37.64|37.64|37.64|37.64|0
1630523430000|2021-09-01 19:10:30|37.63|37.63|37.63|37.63|37.63|37.63|37.63|37.63|0
1630523440000|2021-09-01 19:10:40|37.61|37.61|37.64|37.64|37.64|37.64|37.61|37.61|0
1630523450000|2021-09-01 19:10:50|37.61|37.61|37.61|37.61|37.61|37.61|37.61|37.61|0
1630523460000|2021-09-01 19:11:00|37.62|37.62|37.62|37.62|37.62|37.62|37.62|37.62|0
1630523470000|2021-09-01 19:11:10|37.61|37.61|37.61|37.61|37.61|37.61|37.61|37.61|0
1630523480000|2021-09-01 19:11:20|37.64|37.64|37.64|37.64|37.64|37.64|37.64|37.64|0
1630523500000|2021-09-01 19:11:40|37.61|37.61|37.61|37.61|37.61|37.61|37.61|37.61|0
1630523510000|2021-09-01 19:11:50|37.63|37.63|37.63|37.63|37.63|37.63|37.63|37.63|0
1630523520000|2021-09-01 19:12:00|37.62|37.62|37.62|37.62|37.62|37.62|37.62|37.62|0
1630523530000|2021-09-01 19:12:10|37.63|37.63|37.63|37.63|37.63|37.63|37.63|37.63|0
1630523540000|2021-09-01 19:12:20|37.65|37.65|37.65|37.65|37.65|37.65|37.65|37.65|0
1630523550000|2021-09-01 19:12:30|37.63|37.63|37.66|37.66|37.66|37.66|37.63|37.63|0
1630523560000|2021-09-01 19:12:40|37.62|37.62|37.66|37.66|37.66|37.66|37.62|37.62|0
1630523570000|2021-09-01 19:12:50|37.63|37.63|37.63|37.63|37.63|37.63|37.63|37.63|0
1630523580000|2021-09-01 19:13:00|37.64|37.64|37.65|37.65|37.65|37.65|37.64|37.64|0
1630523590000|2021-09-01 19:13:10|37.64|37.64|37.63|37.63|37.64|37.64|37.63|37.63|0
1630523600000|2021-09-01 19:13:20|37.66|37.66|37.67|37.67|37.67|37.67|37.66|37.66|0
1630523610000|2021-09-01 19:13:30|37.69|37.69|37.69|37.69|37.69|37.69|37.69|37.69|0
1630523620000|2021-09-01 19:13:40|37.7|37.7|37.7|37.7|37.7|37.7|37.7|37.7|0
1630523630000|2021-09-01 19:13:50|37.73|37.73|37.65|37.65|37.73|37.73|37.65|37.65|0
1630523640000|2021-09-01 19:14:00|37.69|37.69|37.69|37.69|37.69|37.69|37.69|37.69|0
1630523650000|2021-09-01 19:14:10|37.65|37.65|37.65|37.65|37.65|37.65|37.65|37.65|0
1630523660000|2021-09-01 19:14:20|37.66|37.66|37.66|37.66|37.66|37.66|37.66|37.66|0
1630523670000|2021-09-01 19:14:30|37.63|37.63|37.65|37.65|37.65|37.65|37.63|37.63|0
1630523690000|2021-09-01 19:14:50|37.67|37.67|37.65|37.65|37.67|37.67|37.65|37.65|0
1630523700000|2021-09-01 19:15:00|37.72|37.72|37.72|37.72|37.72|37.72|37.72|37.72|0
1630523710000|2021-09-01 19:15:10|37.67|37.67|37.69|37.69|37.69|37.69|37.67|37.67|0
1630523720000|2021-09-01 19:15:20|37.67|37.67|37.67|37.67|37.67|37.67|37.67|37.67|0
1630523730000|2021-09-01 19:15:30|37.72|37.72|37.72|37.72|37.72|37.72|37.72|37.72|0
1630523740000|2021-09-01 19:15:40|37.68|37.68|37.68|37.68|37.68|37.68|37.68|37.68|0
1630523750000|2021-09-01 19:15:50|37.73|37.73|37.76|37.76|37.76|37.76|37.73|37.73|0
1630523760000|2021-09-01 19:16:00|37.72|37.72|37.72|37.72|37.72|37.72|37.72|37.72|0
1630523770000|2021-09-01 19:16:10|37.76|37.76|37.77|37.77|37.77|37.77|37.76|37.76|0
1630523780000|2021-09-01 19:16:20|37.81|37.81|37.79|37.79|37.81|37.81|37.79|37.79|0
1630523790000|2021-09-01 19:16:30|37.81|37.81|37.79|37.79|37.81|37.81|37.79|37.79|0
1630523800000|2021-09-01 19:16:40|37.78|37.78|37.78|37.78|37.78|37.78|37.78|37.78|0
1630523810000|2021-09-01 19:16:50|37.79|37.79|37.83|37.83|37.83|37.83|37.79|37.79|0
1630523820000|2021-09-01 19:17:00|37.86|37.86|37.86|37.86|37.86|37.86|37.86|37.86|0
1630523830000|2021-09-01 19:17:10|37.83|37.83|37.84|37.84|37.84|37.84|37.83|37.83|0
1630523840000|2021-09-01 19:17:20|37.82|37.82|37.82|37.82|37.82|37.82|37.82|37.82|0
1630523850000|2021-09-01 19:17:30|37.8|37.8|37.8|37.8|37.8|37.8|37.8|37.8|0
1630523860000|2021-09-01 19:17:40|37.82|37.82|37.82|37.82|37.82|37.82|37.82|37.82|0
1630523870000|2021-09-01 19:17:50|37.8|37.8|37.8|37.8|37.8|37.8|37.8|37.8|0
1630523880000|2021-09-01 19:18:00|37.81|37.81|37.79|37.79|37.81|37.81|37.79|37.79|0
1630523900000|2021-09-01 19:18:20|37.81|37.81|37.81|37.81|37.81|37.81|37.81|37.81|0
1630523920000|2021-09-01 19:18:40|37.79|37.79|37.78|37.78|37.79|37.79|37.78|37.78|0
1630523930000|2021-09-01 19:18:50|37.8|37.8|37.81|37.81|37.81|37.81|37.8|37.8|0
1630523940000|2021-09-01 19:19:00|37.8|37.8|37.81|37.81|37.81|37.81|37.8|37.8|0
1630523950000|2021-09-01 19:19:10|37.78|37.78|37.78|37.78|37.78|37.78|37.78|37.78|0
1630523960000|2021-09-01 19:19:20|37.81|37.81|37.78|37.78|37.81|37.81|37.78|37.78|0
1630523970000|2021-09-01 19:19:30|37.74|37.74|37.76|37.76|37.76|37.76|37.74|37.74|0
1630523980000|2021-09-01 19:19:40|37.74|37.74|37.77|37.77|37.77|37.77|37.74|37.74|0
1630524000000|2021-09-01 19:20:00|37.75|37.75|37.76|37.76|37.76|37.76|37.75|37.75|0
1630524010000|2021-09-01 19:20:10|37.75|37.75|37.75|37.75|37.75|37.75|37.75|37.75|0
1630524020000|2021-09-01 19:20:20|37.74|37.74|37.74|37.74|37.74|37.74|37.74|37.74|0
1630524030000|2021-09-01 19:20:30|37.76|37.76|37.76|37.76|37.76|37.76|37.76|37.76|0
1630524040000|2021-09-01 19:20:40|37.78|37.78|37.85|37.85|37.85|37.85|37.78|37.78|0
1630524050000|2021-09-01 19:20:50|37.88|37.88|37.85|37.85|37.88|37.88|37.85|37.85|0
1630524070000|2021-09-01 19:21:10|37.83|37.83|37.85|37.85|37.85|37.85|37.83|37.83|0
1630524080000|2021-09-01 19:21:20|37.86|37.86|37.86|37.86|37.86|37.86|37.86|37.86|0
1630524090000|2021-09-01 19:21:30|37.85|37.85|37.85|37.85|37.85|37.85|37.85|37.85|0
1630524100000|2021-09-01 19:21:40|37.82|37.82|37.85|37.85|37.85|37.85|37.82|37.82|0
1630524110000|2021-09-01 19:21:50|37.84|37.84|37.84|37.84|37.84|37.84|37.84|37.84|0
1630524120000|2021-09-01 19:22:00|37.87|37.87|37.86|37.86|37.87|37.87|37.86|37.86|0
1630524130000|2021-09-01 19:22:10|37.85|37.85|37.86|37.86|37.86|37.86|37.85|37.85|0
1630524140000|2021-09-01 19:22:20|37.89|37.89|37.86|37.86|37.89|37.89|37.86|37.86|0
1630524150000|2021-09-01 19:22:30|37.88|37.88|37.86|37.86|37.88|37.88|37.86|37.86|0
1630524160000|2021-09-01 19:22:40|37.87|37.87|37.86|37.86|37.87|37.87|37.86|37.86|0
1630524170000|2021-09-01 19:22:50|37.88|37.88|37.86|37.86|37.88|37.88|37.86|37.86|0
1630524190000|2021-09-01 19:23:10|37.88|37.88|37.86|37.86|37.88|37.88|37.86|37.86|0
1630524200000|2021-09-01 19:23:20|37.84|37.84|37.88|37.88|37.88|37.88|37.84|37.84|0
1630524210000|2021-09-01 19:23:30|37.9|37.9|37.86|37.86|37.9|37.9|37.86|37.86|0
1630524220000|2021-09-01 19:23:40|37.91|37.91|37.88|37.88|37.91|37.91|37.88|37.88|0
1630524230000|2021-09-01 19:23:50|37.9|37.9|37.9|37.9|37.9|37.9|37.9|37.9|0
1630524240000|2021-09-01 19:24:00|37.91|37.91|37.93|37.93|37.93|37.93|37.91|37.91|0
1630524250000|2021-09-01 19:24:10|37.92|37.92|37.9|37.9|37.92|37.92|37.9|37.9|0
1630524260000|2021-09-01 19:24:20|37.89|37.89|37.89|37.89|37.89|37.89|37.89|37.89|0
1630524270000|2021-09-01 19:24:30|37.82|37.82|37.83|37.83|37.83|37.83|37.82|37.82|0
1630524280000|2021-09-01 19:24:40|37.81|37.81|37.81|37.81|37.81|37.81|37.81|37.81|0
1630524310000|2021-09-01 19:25:10|37.84|37.84|37.84|37.84|37.84|37.84|37.84|37.84|0
1630524320000|2021-09-01 19:25:20|37.81|37.81|37.83|37.83|37.83|37.83|37.81|37.81|0
1630524330000|2021-09-01 19:25:30|37.81|37.81|37.81|37.81|37.81|37.81|37.81|37.81|0
1630524360000|2021-09-01 19:26:00|37.79|37.79|37.79|37.79|37.79|37.79|37.79|37.79|0
1630524370000|2021-09-01 19:26:10|37.8|37.8|37.8|37.8|37.8|37.8|37.8|37.8|0
1630524380000|2021-09-01 19:26:20|37.74|37.74|37.75|37.75|37.75|37.75|37.74|37.74|0
1630524390000|2021-09-01 19:26:30|37.76|37.76|37.76|37.76|37.76|37.76|37.76|37.76|0
1630524400000|2021-09-01 19:26:40|37.74|37.74|37.71|37.71|37.74|37.74|37.71|37.71|0
1630524410000|2021-09-01 19:26:50|37.67|37.67|37.67|37.67|37.67|37.67|37.67|37.67|0
1630524420000|2021-09-01 19:27:00|37.66|37.66|37.66|37.66|37.66|37.66|37.66|37.66|0
1630524430000|2021-09-01 19:27:10|37.64|37.64|37.63|37.63|37.64|37.64|37.63|37.63|0
1630524440000|2021-09-01 19:27:20|37.61|37.61|37.65|37.65|37.65|37.65|37.61|37.61|0
1630524450000|2021-09-01 19:27:30|37.61|37.61|37.61|37.61|37.61|37.61|37.61|37.61|0
1630524460000|2021-09-01 19:27:40|37.6|37.6|37.58|37.58|37.6|37.6|37.58|37.58|0
1630524470000|2021-09-01 19:27:50|37.57|37.57|37.59|37.59|37.59|37.59|37.57|37.57|0
1630524480000|2021-09-01 19:28:00|37.58|37.58|37.59|37.59|37.59|37.59|37.58|37.58|0
1630524490000|2021-09-01 19:28:10|37.61|37.61|37.61|37.61|37.61|37.61|37.61|37.61|0
1630524500000|2021-09-01 19:28:20|37.65|37.65|37.61|37.61|37.65|37.65|37.61|37.61|0
1630524510000|2021-09-01 19:28:30|37.58|37.58|37.63|37.63|37.63|37.63|37.58|37.58|0
1630524520000|2021-09-01 19:28:40|37.61|37.61|37.61|37.61|37.61|37.61|37.61|37.61|0
1630524530000|2021-09-01 19:28:50|37.65|37.65|37.62|37.62|37.65|37.65|37.62|37.62|0
1630524540000|2021-09-01 19:29:00|37.67|37.67|37.63|37.63|37.67|37.67|37.63|37.63|0
1630524550000|2021-09-01 19:29:10|37.66|37.66|37.66|37.66|37.66|37.66|37.66|37.66|0
1630524570000|2021-09-01 19:29:30|37.68|37.68|37.7|37.7|37.7|37.7|37.68|37.68|0
1630524590000|2021-09-01 19:29:50|37.73|37.73|37.7|37.7|37.73|37.73|37.7|37.7|0
1630524600000|2021-09-01 19:30:00|37.71|37.71|37.62|37.62|37.71|37.71|37.62|37.62|0
1630524610000|2021-09-01 19:30:10|37.66|37.66|37.66|37.66|37.66|37.66|37.66|37.66|0
1630524640000|2021-09-01 19:30:40|37.65|37.65|37.65|37.65|37.65|37.65|37.65|37.65|0
1630524650000|2021-09-01 19:30:50|37.58|37.58|37.58|37.58|37.58|37.58|37.58|37.58|0
1630524660000|2021-09-01 19:31:00|37.63|37.63|37.63|37.63|37.63|37.63|37.63|37.63|0
1630524670000|2021-09-01 19:31:10|37.66|37.66|37.64|37.64|37.66|37.66|37.64|37.64|0
1630524680000|2021-09-01 19:31:20|37.66|37.66|37.62|37.62|37.66|37.66|37.62|37.62|0
1630524690000|2021-09-01 19:31:30|37.63|37.63|37.65|37.65|37.65|37.65|37.63|37.63|0
1630524700000|2021-09-01 19:31:40|37.64|37.64|37.64|37.64|37.64|37.64|37.64|37.64|0
1630524710000|2021-09-01 19:31:50|37.63|37.63|37.63|37.63|37.63|37.63|37.63|37.63|0
1630524730000|2021-09-01 19:32:10|37.61|37.61|37.61|37.61|37.61|37.61|37.61|37.61|0
1630524740000|2021-09-01 19:32:20|37.58|37.58|37.61|37.61|37.61|37.61|37.58|37.58|0
1630524750000|2021-09-01 19:32:30|37.63|37.63|37.6|37.6|37.63|37.63|37.6|37.6|0
1630524760000|2021-09-01 19:32:40|37.62|37.62|37.62|37.62|37.62|37.62|37.62|37.62|0
1630524770000|2021-09-01 19:32:50|37.6|37.6|37.6|37.6|37.6|37.6|37.6|37.6|0
1630524780000|2021-09-01 19:33:00|37.59|37.59|37.59|37.59|37.59|37.59|37.59|37.59|0
1630524790000|2021-09-01 19:33:10|37.61|37.61|37.56|37.56|37.61|37.61|37.56|37.56|0
1630524800000|2021-09-01 19:33:20|37.57|37.57|37.53|37.53|37.57|37.57|37.53|37.53|0
1630524810000|2021-09-01 19:33:30|37.52|37.52|37.57|37.57|37.57|37.57|37.52|37.52|0
1630524820000|2021-09-01 19:33:40|37.56|37.56|37.56|37.56|37.56|37.56|37.56|37.56|0
1630524840000|2021-09-01 19:34:00|37.58|37.58|37.56|37.56|37.58|37.58|37.56|37.56|0
1630524850000|2021-09-01 19:34:10|37.55|37.55|37.55|37.55|37.55|37.55|37.55|37.55|0
1630524860000|2021-09-01 19:34:20|37.56|37.56|37.56|37.56|37.56|37.56|37.56|37.56|0
1630524870000|2021-09-01 19:34:30|37.54|37.54|37.55|37.55|37.55|37.55|37.54|37.54|0
1630524890000|2021-09-01 19:34:50|37.54|37.54|37.54|37.54|37.54|37.54|37.54|37.54|0
1630524900000|2021-09-01 19:35:00|37.56|37.56|37.56|37.56|37.56|37.56|37.56|37.56|0
1630524960000|2021-09-01 19:36:00|37.57|37.57|37.57|37.57|37.57|37.57|37.57|37.57|0
1630524970000|2021-09-01 19:36:10|37.55|37.55|37.55|37.55|37.55|37.55|37.55|37.55|0
1630524980000|2021-09-01 19:36:20|37.53|37.53|37.53|37.53|37.53|37.53|37.53|37.53|0
1630524990000|2021-09-01 19:36:30|37.58|37.58|37.52|37.52|37.58|37.58|37.52|37.52|0
1630525000000|2021-09-01 19:36:40|37.53|37.53|37.51|37.51|37.53|37.53|37.51|37.51|0
1630525010000|2021-09-01 19:36:50|37.52|37.52|37.52|37.52|37.52|37.52|37.52|37.52|0
1630525020000|2021-09-01 19:37:00|37.49|37.49|37.49|37.49|37.49|37.49|37.49|37.49|0
1630525040000|2021-09-01 19:37:20|37.51|37.51|37.49|37.49|37.51|37.51|37.49|37.49|0
1630525050000|2021-09-01 19:37:30|37.48|37.48|37.46|37.46|37.48|37.48|37.46|37.46|0
1630525060000|2021-09-01 19:37:40|37.5|37.5|37.46|37.46|37.5|37.5|37.46|37.46|0
1630525070000|2021-09-01 19:37:50|37.48|37.48|37.47|37.47|37.48|37.48|37.47|37.47|0
1630525080000|2021-09-01 19:38:00|37.46|37.46|37.47|37.47|37.47|37.47|37.46|37.46|0
1630525090000|2021-09-01 19:38:10|37.44|37.44|37.41|37.41|37.44|37.44|37.41|37.41|0
1630525100000|2021-09-01 19:38:20|37.42|37.42|37.42|37.42|37.42|37.42|37.42|37.42|0
1630525110000|2021-09-01 19:38:30|37.41|37.41|37.41|37.41|37.41|37.41|37.41|37.41|0
1630525120000|2021-09-01 19:38:40|37.4|37.4|37.36|37.36|37.4|37.4|37.36|37.36|0
1630525130000|2021-09-01 19:38:50|37.41|37.41|37.35|37.35|37.41|37.41|37.35|37.35|0
1630525140000|2021-09-01 19:39:00|37.38|37.38|37.38|37.38|37.38|37.38|37.38|37.38|0
1630525150000|2021-09-01 19:39:10|37.39|37.39|37.37|37.37|37.39|37.39|37.37|37.37|0
1630525160000|2021-09-01 19:39:20|37.35|37.35|37.35|37.35|37.35|37.35|37.35|37.35|0
1630525170000|2021-09-01 19:39:30|37.38|37.38|37.38|37.38|37.38|37.38|37.38|37.38|0
1630525180000|2021-09-01 19:39:40|37.41|37.41|37.35|37.35|37.41|37.41|37.35|37.35|0
1630525190000|2021-09-01 19:39:50|37.39|37.39|37.38|37.38|37.39|37.39|37.38|37.38|0
1630525200000|2021-09-01 19:40:00|37.39|37.39|37.4|37.4|37.4|37.4|37.39|37.39|0
1630525210000|2021-09-01 19:40:10|37.42|37.42|37.42|37.42|37.42|37.42|37.42|37.42|0
1630525220000|2021-09-01 19:40:20|37.44|37.44|37.44|37.44|37.44|37.44|37.44|37.44|0
1630525230000|2021-09-01 19:40:30|37.45|37.45|37.49|37.49|37.49|37.49|37.45|37.45|0
1630525240000|2021-09-01 19:40:40|37.46|37.46|37.46|37.46|37.46|37.46|37.46|37.46|0
1630525250000|2021-09-01 19:40:50|37.44|37.44|37.44|37.44|37.44|37.44|37.44|37.44|0
1630525260000|2021-09-01 19:41:00|37.49|37.49|37.49|37.49|37.49|37.49|37.49|37.49|0
1630525280000|2021-09-01 19:41:20|37.48|37.48|37.5|37.5|37.5|37.5|37.48|37.48|0
1630525290000|2021-09-01 19:41:30|37.41|37.41|37.44|37.44|37.44|37.44|37.41|37.41|0
1630525300000|2021-09-01 19:41:40|37.48|37.48|37.43|37.43|37.48|37.48|37.43|37.43|0
1630525310000|2021-09-01 19:41:50|37.41|37.41|37.41|37.41|37.41|37.41|37.41|37.41|0
1630525320000|2021-09-01 19:42:00|37.45|37.45|37.43|37.43|37.45|37.45|37.43|37.43|0
1630525330000|2021-09-01 19:42:10|37.42|37.42|37.42|37.42|37.42|37.42|37.42|37.42|0
1630525350000|2021-09-01 19:42:30|37.44|37.44|37.46|37.46|37.46|37.46|37.44|37.44|0
1630525360000|2021-09-01 19:42:40|37.44|37.44|37.44|37.44|37.44|37.44|37.44|37.44|0
1630525380000|2021-09-01 19:43:00|37.43|37.43|37.41|37.41|37.43|37.43|37.41|37.41|0
1630525410000|2021-09-01 19:43:30|37.43|37.43|37.35|37.35|37.43|37.43|37.35|37.35|0
1630525420000|2021-09-01 19:43:40|37.37|37.37|37.39|37.39|37.39|37.39|37.37|37.37|0
1630525430000|2021-09-01 19:43:50|37.35|37.35|37.39|37.39|37.39|37.39|37.35|37.35|0
1630525440000|2021-09-01 19:44:00|37.34|37.34|37.34|37.34|37.34|37.34|37.34|37.34|0
1630525450000|2021-09-01 19:44:10|37.4|37.4|37.4|37.4|37.4|37.4|37.4|37.4|0
1630525460000|2021-09-01 19:44:20|37.41|37.41|37.35|37.35|37.41|37.41|37.35|37.35|0
1630525470000|2021-09-01 19:44:30|37.37|37.37|37.28|37.28|37.37|37.37|37.28|37.28|0
1630525480000|2021-09-01 19:44:40|37.34|37.34|37.34|37.34|37.34|37.34|37.34|37.34|0
1630525490000|2021-09-01 19:44:50|37.33|37.33|37.31|37.31|37.33|37.33|37.31|37.31|0
1630525510000|2021-09-01 19:45:10|37.3|37.3|37.3|37.3|37.3|37.3|37.3|37.3|0
1630525520000|2021-09-01 19:45:20|37.31|37.31|37.31|37.31|37.31|37.31|37.31|37.31|0
1630525530000|2021-09-01 19:45:30|37.34|37.34|37.34|37.34|37.34|37.34|37.34|37.34|0
1630525540000|2021-09-01 19:45:40|37.31|37.31|37.29|37.29|37.31|37.31|37.29|37.29|0
1630525550000|2021-09-01 19:45:50|37.25|37.25|37.26|37.26|37.26|37.26|37.25|37.25|0
1630525560000|2021-09-01 19:46:00|37.24|37.24|37.21|37.21|37.24|37.24|37.21|37.21|0
1630525570000|2021-09-01 19:46:10|37.27|37.27|37.22|37.22|37.27|37.27|37.22|37.22|0
1630525580000|2021-09-01 19:46:20|37.27|37.27|37.27|37.27|37.27|37.27|37.27|37.27|0
1630525590000|2021-09-01 19:46:30|37.3|37.3|37.3|37.3|37.3|37.3|37.3|37.3|0
1630525600000|2021-09-01 19:46:40|37.27|37.27|37.27|37.27|37.27|37.27|37.27|37.27|0
1630525610000|2021-09-01 19:46:50|37.31|37.31|37.27|37.27|37.31|37.31|37.27|37.27|0
1630525620000|2021-09-01 19:47:00|37.32|37.32|37.28|37.28|37.32|37.32|37.28|37.28|0
1630525630000|2021-09-01 19:47:10|37.27|37.27|37.21|37.21|37.27|37.27|37.21|37.21|0
1630525640000|2021-09-01 19:47:20|37.3|37.3|37.3|37.3|37.3|37.3|37.3|37.3|0
1630525650000|2021-09-01 19:47:30|37.31|37.31|37.32|37.32|37.32|37.32|37.31|37.31|0
1630525660000|2021-09-01 19:47:40|37.35|37.35|37.32|37.32|37.35|37.35|37.32|37.32|0
1630525670000|2021-09-01 19:47:50|37.34|37.34|37.35|37.35|37.35|37.35|37.34|37.34|0
1630525680000|2021-09-01 19:48:00|37.32|37.32|37.32|37.32|37.32|37.32|37.32|37.32|0
1630525690000|2021-09-01 19:48:10|37.34|37.34|37.35|37.35|37.35|37.35|37.34|37.34|0
1630525710000|2021-09-01 19:48:30|37.43|37.43|37.43|37.43|37.43|37.43|37.43|37.43|0
1630525720000|2021-09-01 19:48:40|37.39|37.39|37.36|37.36|37.39|37.39|37.36|37.36|0
1630525730000|2021-09-01 19:48:50|37.32|37.32|37.32|37.32|37.32|37.32|37.32|37.32|0
1630525740000|2021-09-01 19:49:00|37.29|37.29|37.32|37.32|37.32|37.32|37.29|37.29|0
1630525750000|2021-09-01 19:49:10|37.31|37.31|37.34|37.34|37.34|37.34|37.31|37.31|0
1630525760000|2021-09-01 19:49:20|37.27|37.27|37.31|37.31|37.31|37.31|37.27|37.27|0
1630525770000|2021-09-01 19:49:30|37.3|37.3|37.24|37.24|37.3|37.3|37.24|37.24|0
1630525780000|2021-09-01 19:49:40|37.23|37.23|37.24|37.24|37.24|37.24|37.23|37.23|0
1630525790000|2021-09-01 19:49:50|37.23|37.23|37.22|37.22|37.23|37.23|37.22|37.22|0
1630525800000|2021-09-01 19:50:00|37.24|37.24|37.23|37.23|37.24|37.24|37.23|37.23|0
1630525810000|2021-09-01 19:50:10|37.25|37.25|37.21|37.21|37.25|37.25|37.21|37.21|0
1630525830000|2021-09-01 19:50:30|37.24|37.24|37.24|37.24|37.24|37.24|37.24|37.24|0
1630525840000|2021-09-01 19:50:40|37.26|37.26|37.25|37.25|37.26|37.26|37.25|37.25|0
1630525850000|2021-09-01 19:50:50|37.24|37.24|37.28|37.28|37.28|37.28|37.24|37.24|0
1630525860000|2021-09-01 19:51:00|37.25|37.25|37.24|37.24|37.25|37.25|37.24|37.24|0
1630525870000|2021-09-01 19:51:10|37.2|37.2|37.2|37.2|37.2|37.2|37.2|37.2|0
1630525880000|2021-09-01 19:51:20|37.23|37.23|37.24|37.24|37.24|37.24|37.23|37.23|0
1630525890000|2021-09-01 19:51:30|37.25|37.25|37.25|37.25|37.25|37.25|37.25|37.25|0
1630525900000|2021-09-01 19:51:40|37.24|37.24|37.26|37.26|37.26|37.26|37.24|37.24|0
1630525910000|2021-09-01 19:51:50|37.21|37.21|37.28|37.28|37.28|37.28|37.21|37.21|0
1630525920000|2021-09-01 19:52:00|37.3|37.3|37.3|37.3|37.3|37.3|37.3|37.3|0
1630525930000|2021-09-01 19:52:10|37.27|37.27|37.28|37.28|37.28|37.28|37.27|37.27|0
1630525950000|2021-09-01 19:52:30|37.27|37.27|37.24|37.24|37.27|37.27|37.24|37.24|0
1630525960000|2021-09-01 19:52:40|37.27|37.27|37.27|37.27|37.27|37.27|37.27|37.27|0
1630525970000|2021-09-01 19:52:50|37.29|37.29|37.3|37.3|37.3|37.3|37.29|37.29|0
1630525980000|2021-09-01 19:53:00|37.25|37.25|37.25|37.25|37.25|37.25|37.25|37.25|0
1630525990000|2021-09-01 19:53:10|37.23|37.23|37.25|37.25|37.25|37.25|37.23|37.23|0
1630526000000|2021-09-01 19:53:20|37.3|37.3|37.27|37.27|37.3|37.3|37.27|37.27|0
1630526010000|2021-09-01 19:53:30|37.28|37.28|37.28|37.28|37.28|37.28|37.28|37.28|0
1630526020000|2021-09-01 19:53:40|37.25|37.25|37.26|37.26|37.26|37.26|37.25|37.25|0
1630526030000|2021-09-01 19:53:50|37.29|37.29|37.27|37.27|37.29|37.29|37.27|37.27|0
1630526040000|2021-09-01 19:54:00|37.28|37.28|37.29|37.29|37.29|37.29|37.28|37.28|0
1630526050000|2021-09-01 19:54:10|37.28|37.28|37.3|37.3|37.3|37.3|37.28|37.28|0
1630526060000|2021-09-01 19:54:20|37.26|37.26|37.25|37.25|37.26|37.26|37.25|37.25|0
1630526080000|2021-09-01 19:54:40|37.28|37.28|37.23|37.23|37.28|37.28|37.23|37.23|0
1630526090000|2021-09-01 19:54:50|37.22|37.22|37.2|37.2|37.22|37.22|37.2|37.2|0
1630526100000|2021-09-01 19:55:00|37.25|37.25|37.36|37.36|37.36|37.36|37.25|37.25|0
1630526110000|2021-09-01 19:55:10|37.28|37.28|37.28|37.28|37.28|37.28|37.28|37.28|0
1630526120000|2021-09-01 19:55:20|37.31|37.31|37.31|37.31|37.31|37.31|37.31|37.31|0
1630526130000|2021-09-01 19:55:30|37.34|37.34|37.32|37.32|37.34|37.34|37.32|37.32|0
1630526140000|2021-09-01 19:55:40|37.3|37.3|37.3|37.3|37.3|37.3|37.3|37.3|0
1630526150000|2021-09-01 19:55:50|37.28|37.28|37.28|37.28|37.28|37.28|37.28|37.28|0
1630526160000|2021-09-01 19:56:00|37.29|37.29|37.32|37.32|37.32|37.32|37.29|37.29|0
1630526170000|2021-09-01 19:56:10|37.31|37.31|37.32|37.32|37.32|37.32|37.31|37.31|0
1630526180000|2021-09-01 19:56:20|37.33|37.33|37.37|37.37|37.37|37.37|37.33|37.33|0
1630526190000|2021-09-01 19:56:30|37.33|37.33|37.3|37.3|37.33|37.33|37.3|37.3|0
1630526200000|2021-09-01 19:56:40|37.28|37.28|37.28|37.28|37.28|37.28|37.28|37.28|0
1630526210000|2021-09-01 19:56:50|37.31|37.31|37.31|37.31|37.31|37.31|37.31|37.31|0
1630526220000|2021-09-01 19:57:00|37.3|37.3|37.31|37.31|37.31|37.31|37.3|37.3|0
1630526230000|2021-09-01 19:57:10|37.29|37.29|37.3|37.3|37.3|37.3|37.29|37.29|0
1630526240000|2021-09-01 19:57:20|37.31|37.31|37.35|37.35|37.35|37.35|37.31|37.31|0
1630526250000|2021-09-01 19:57:30|37.32|37.32|37.3|37.3|37.32|37.32|37.3|37.3|0
1630526260000|2021-09-01 19:57:40|37.32|37.32|37.3|37.3|37.32|37.32|37.3|37.3|0
1630526270000|2021-09-01 19:57:50|37.34|37.34|37.34|37.34|37.34|37.34|37.34|37.34|0
1630526280000|2021-09-01 19:58:00|37.29|37.29|37.3|37.3|37.3|37.3|37.29|37.29|0
1630526290000|2021-09-01 19:58:10|37.29|37.29|37.29|37.29|37.29|37.29|37.29|37.29|0
1630526300000|2021-09-01 19:58:20|37.24|37.24|37.23|37.23|37.24|37.24|37.23|37.23|0
1630526320000|2021-09-01 19:58:40|37.29|37.29|37.28|37.28|37.29|37.29|37.28|37.28|0
1630526330000|2021-09-01 19:58:50|37.25|37.25|37.25|37.25|37.25|37.25|37.25|37.25|0
1630526340000|2021-09-01 19:59:00|37.28|37.28|37.25|37.25|37.28|37.28|37.25|37.25|0
1630526350000|2021-09-01 19:59:10|37.3|37.3|37.25|37.25|37.3|37.3|37.25|37.25|0
1630526360000|2021-09-01 19:59:20|37.3|37.3|37.3|37.3|37.3|37.3|37.3|37.3|0
1630526370000|2021-09-01 19:59:30|37.25|37.25|37.25|37.25|37.25|37.25|37.25|37.25|0
1630526380000|2021-09-01 19:59:40|37.22|37.22|37.2|37.2|37.22|37.22|37.2|37.2|0
1630526390000|2021-09-01 19:59:50|37.19|37.19|37.2|37.2|37.2|37.2|37.19|37.19|0
1630526400000|2021-09-01 20:00:00|37.19|37.19|37.25|37.25|37.25|37.25|37.19|37.19|0
1630589400000|2021-09-02 13:30:00|37.77|37.77|37.77|37.77|37.77|37.77|37.77|37.77|0
1630589410000|2021-09-02 13:30:10|37.56|37.56|37.56|37.56|37.56|37.56|37.56|37.56|0
1630589420000|2021-09-02 13:30:20|37.49|37.49|37.49|37.49|37.49|37.49|37.49|37.49|0
1630589430000|2021-09-02 13:30:30|37.59|37.59|37.57|37.57|37.59|37.59|37.46|37.46|0
1630589440000|2021-09-02 13:30:40|37.59|37.59|37.59|37.59|37.59|37.59|37.59|37.59|0
1630589450000|2021-09-02 13:30:50|37.51|37.51|37.55|37.55|37.55|37.55|37.51|37.51|0
1630589460000|2021-09-02 13:31:00|37.53|37.53|37.6|37.6|37.6|37.6|37.53|37.53|0
1630589470000|2021-09-02 13:31:10|37.66|37.66|37.71|37.71|37.71|37.71|37.66|37.66|0
1630589480000|2021-09-02 13:31:20|37.75|37.75|37.75|37.75|37.75|37.75|37.75|37.75|0
1630589490000|2021-09-02 13:31:30|37.76|37.76|37.8|37.8|37.84|37.84|37.76|37.76|0
1630589500000|2021-09-02 13:31:40|37.78|37.78|37.71|37.71|37.78|37.78|37.71|37.71|0
1630589510000|2021-09-02 13:31:50|37.77|37.77|37.77|37.77|37.77|37.77|37.77|37.77|0
1630589520000|2021-09-02 13:32:00|37.71|37.71|37.73|37.73|37.73|37.73|37.71|37.71|0
1630589530000|2021-09-02 13:32:10|37.76|37.76|37.73|37.73|37.76|37.76|37.73|37.73|0
1630589540000|2021-09-02 13:32:20|37.75|37.75|37.73|37.73|37.75|37.75|37.73|37.73|0
1630589550000|2021-09-02 13:32:30|37.76|37.76|37.73|37.73|37.76|37.76|37.73|37.73|0
1630589560000|2021-09-02 13:32:40|37.77|37.77|37.82|37.82|37.82|37.82|37.77|37.77|0
1630589570000|2021-09-02 13:32:50|37.86|37.86|37.82|37.82|37.86|37.86|37.82|37.82|0
1630589580000|2021-09-02 13:33:00|37.86|37.86|38|38|38|38|37.86|37.86|0
1630589600000|2021-09-02 13:33:20|38.01|38.01|38.02|38.02|38.02|38.02|38.01|38.01|0
1630589610000|2021-09-02 13:33:30|38|38|38|38|38|38|38|38|0
1630589620000|2021-09-02 13:33:40|38.07|38.07|38.07|38.07|38.07|38.07|38.07|38.07|0
1630589630000|2021-09-02 13:33:50|38.05|38.05|38.11|38.11|38.11|38.11|38.05|38.05|0
1630589640000|2021-09-02 13:34:00|38.27|38.27|38.25|38.25|38.27|38.27|38.25|38.25|0
1630589650000|2021-09-02 13:34:10|38.2|38.2|38.13|38.13|38.2|38.2|38.13|38.13|0
1630589660000|2021-09-02 13:34:20|38.12|38.12|38.04|38.04|38.12|38.12|38.04|38.04|0
1630589670000|2021-09-02 13:34:30|38.11|38.11|38.1|38.1|38.11|38.11|38.1|38.1|0
1630589680000|2021-09-02 13:34:40|38.04|38.04|37.96|37.96|38.04|38.04|37.96|37.96|0
1630589690000|2021-09-02 13:34:50|37.92|37.92|37.91|37.91|37.92|37.92|37.91|37.91|0
1630589700000|2021-09-02 13:35:00|37.89|37.89|37.93|37.93|37.93|37.93|37.89|37.89|0
1630589710000|2021-09-02 13:35:10|37.99|37.99|38|38|38|38|37.99|37.99|0
1630589720000|2021-09-02 13:35:20|37.99|37.99|37.91|37.91|37.99|37.99|37.91|37.91|0
1630589730000|2021-09-02 13:35:30|37.9|37.9|37.95|37.95|37.95|37.95|37.9|37.9|0
1630589740000|2021-09-02 13:35:40|37.92|37.92|37.92|37.92|37.92|37.92|37.92|37.92|0
1630589750000|2021-09-02 13:35:50|37.9|37.9|37.89|37.89|37.9|37.9|37.89|37.89|0
1630589760000|2021-09-02 13:36:00|37.85|37.85|37.88|37.88|37.88|37.88|37.85|37.85|0
1630589770000|2021-09-02 13:36:10|37.79|37.79|37.82|37.82|37.82|37.82|37.79|37.79|0
1630589780000|2021-09-02 13:36:20|37.78|37.78|37.78|37.78|37.78|37.78|37.78|37.78|0
1630589790000|2021-09-02 13:36:30|37.77|37.77|37.61|37.61|37.77|37.77|37.61|37.61|0
1630589800000|2021-09-02 13:36:40|37.69|37.69|37.69|37.69|37.69|37.69|37.69|37.69|0
1630589810000|2021-09-02 13:36:50|37.68|37.68|37.65|37.65|37.68|37.68|37.65|37.65|0
1630589820000|2021-09-02 13:37:00|37.64|37.64|37.44|37.44|37.64|37.64|37.44|37.44|0
1630589830000|2021-09-02 13:37:10|37.51|37.51|37.56|37.56|37.56|37.56|37.51|37.51|0
1630589840000|2021-09-02 13:37:20|37.55|37.55|37.51|37.51|37.55|37.55|37.51|37.51|0
1630589850000|2021-09-02 13:37:30|37.49|37.49|37.49|37.49|37.49|37.49|37.49|37.49|0
1630589860000|2021-09-02 13:37:40|37.71|37.71|37.71|37.71|37.71|37.71|37.71|37.71|0
1630589870000|2021-09-02 13:37:50|37.73|37.73|37.71|37.71|37.73|37.73|37.71|37.71|0
1630589880000|2021-09-02 13:38:00|37.7|37.7|37.7|37.7|37.7|37.7|37.7|37.7|0
1630589890000|2021-09-02 13:38:10|37.67|37.67|37.61|37.61|37.67|37.67|37.61|37.61|0
1630589900000|2021-09-02 13:38:20|37.62|37.62|37.61|37.61|37.62|37.62|37.61|37.61|0
1630589910000|2021-09-02 13:38:30|37.52|37.52|37.53|37.53|37.53|37.53|37.52|37.52|0
1630589920000|2021-09-02 13:38:40|37.54|37.54|37.63|37.63|37.63|37.63|37.54|37.54|0
1630589930000|2021-09-02 13:38:50|37.55|37.55|37.57|37.57|37.57|37.57|37.55|37.55|0
1630589940000|2021-09-02 13:39:00|37.77|37.77|37.77|37.77|37.77|37.77|37.77|37.77|0
1630589950000|2021-09-02 13:39:10|37.72|37.72|37.71|37.71|37.72|37.72|37.71|37.71|0
1630589960000|2021-09-02 13:39:20|37.73|37.73|37.8|37.8|37.8|37.8|37.73|37.73|0
1630589970000|2021-09-02 13:39:30|37.86|37.86|37.93|37.93|37.93|37.93|37.86|37.86|0
1630589980000|2021-09-02 13:39:40|37.84|37.84|37.83|37.83|37.84|37.84|37.83|37.83|0
1630589990000|2021-09-02 13:39:50|37.8|37.8|37.77|37.77|37.8|37.8|37.77|37.77|0
1630590000000|2021-09-02 13:40:00|37.81|37.81|37.81|37.81|37.81|37.81|37.81|37.81|0
1630590010000|2021-09-02 13:40:10|37.76|37.76|37.72|37.72|37.76|37.76|37.72|37.72|0
1630590020000|2021-09-02 13:40:20|37.66|37.66|37.67|37.67|37.67|37.67|37.66|37.66|0
1630590030000|2021-09-02 13:40:30|37.61|37.61|37.67|37.67|37.67|37.67|37.61|37.61|0
1630590040000|2021-09-02 13:40:40|37.68|37.68|37.74|37.74|37.74|37.74|37.68|37.68|0
1630590050000|2021-09-02 13:40:50|37.7|37.7|37.65|37.65|37.7|37.7|37.65|37.65|0
1630590060000|2021-09-02 13:41:00|37.7|37.7|37.7|37.7|37.7|37.7|37.7|37.7|0
1630590070000|2021-09-02 13:41:10|37.72|37.72|37.72|37.72|37.72|37.72|37.72|37.72|0
1630590090000|2021-09-02 13:41:30|37.69|37.69|37.69|37.69|37.69|37.69|37.69|37.69|0
1630590100000|2021-09-02 13:41:40|37.73|37.73|37.77|37.77|37.77|37.77|37.73|37.73|0
1630590110000|2021-09-02 13:41:50|37.79|37.79|37.79|37.79|37.79|37.79|37.79|37.79|0
1630590120000|2021-09-02 13:42:00|37.77|37.77|37.79|37.79|37.79|37.79|37.77|37.77|0
1630590130000|2021-09-02 13:42:10|37.77|37.77|37.77|37.77|37.77|37.77|37.77|37.77|0
1630590140000|2021-09-02 13:42:20|37.81|37.81|37.81|37.81|37.81|37.81|37.81|37.81|0
1630590150000|2021-09-02 13:42:30|37.8|37.8|37.83|37.83|37.83|37.83|37.8|37.8|0
1630590160000|2021-09-02 13:42:40|37.86|37.86|37.86|37.86|37.86|37.86|37.86|37.86|0
1630590170000|2021-09-02 13:42:50|37.93|37.93|37.9|37.9|37.93|37.93|37.9|37.9|0
1630590180000|2021-09-02 13:43:00|37.91|37.91|37.87|37.87|37.91|37.91|37.87|37.87|0
1630590190000|2021-09-02 13:43:10|37.94|37.94|37.91|37.91|37.94|37.94|37.91|37.91|0
1630590200000|2021-09-02 13:43:20|37.94|37.94|37.94|37.94|37.94|37.94|37.94|37.94|0
1630590210000|2021-09-02 13:43:30|37.97|37.97|37.9|37.9|37.97|37.97|37.9|37.9|0
1630590220000|2021-09-02 13:43:40|37.94|37.94|37.88|37.88|37.94|37.94|37.88|37.88|0
1630590230000|2021-09-02 13:43:50|37.9|37.9|37.97|37.97|37.97|37.97|37.9|37.9|0
1630590240000|2021-09-02 13:44:00|37.92|37.92|37.92|37.92|37.92|37.92|37.92|37.92|0
1630590250000|2021-09-02 13:44:10|37.97|37.97|37.97|37.97|37.97|37.97|37.97|37.97|0
1630590260000|2021-09-02 13:44:20|37.93|37.93|37.88|37.88|37.93|37.93|37.88|37.88|0
1630590270000|2021-09-02 13:44:30|37.96|37.96|37.9|37.9|37.96|37.96|37.9|37.9|0
1630590280000|2021-09-02 13:44:40|37.86|37.86|37.76|37.76|37.86|37.86|37.76|37.76|0
1630590290000|2021-09-02 13:44:50|37.81|37.81|37.73|37.73|37.81|37.81|37.73|37.73|0
1630590300000|2021-09-02 13:45:00|37.76|37.76|37.72|37.72|37.76|37.76|37.72|37.72|0
1630590310000|2021-09-02 13:45:10|37.76|37.76|37.73|37.73|37.76|37.76|37.73|37.73|0
1630590320000|2021-09-02 13:45:20|37.81|37.81|37.73|37.73|37.81|37.81|37.73|37.73|0
1630590330000|2021-09-02 13:45:30|37.77|37.77|37.73|37.73|37.77|37.77|37.73|37.73|0
1630590340000|2021-09-02 13:45:40|37.75|37.75|37.75|37.75|37.75|37.75|37.75|37.75|0
1630590350000|2021-09-02 13:45:50|37.79|37.79|37.75|37.75|37.79|37.79|37.75|37.75|0
1630590360000|2021-09-02 13:46:00|37.73|37.73|37.75|37.75|37.75|37.75|37.73|37.73|0
1630590370000|2021-09-02 13:46:10|37.76|37.76|37.76|37.76|37.76|37.76|37.76|37.76|0
1630590380000|2021-09-02 13:46:20|37.71|37.71|37.69|37.69|37.71|37.71|37.69|37.69|0
1630590390000|2021-09-02 13:46:30|37.74|37.74|37.8|37.8|37.8|37.8|37.74|37.74|0
1630590400000|2021-09-02 13:46:40|37.77|37.77|37.81|37.81|37.81|37.81|37.77|37.77|0
1630590410000|2021-09-02 13:46:50|37.83|37.83|37.88|37.88|37.88|37.88|37.83|37.83|0
1630590420000|2021-09-02 13:47:00|37.8|37.8|37.88|37.88|37.88|37.88|37.8|37.8|0
1630590430000|2021-09-02 13:47:10|37.84|37.84|37.83|37.83|37.84|37.84|37.83|37.83|0
1630590440000|2021-09-02 13:47:20|37.86|37.86|37.89|37.89|37.89|37.89|37.86|37.86|0
1630590450000|2021-09-02 13:47:30|37.82|37.82|37.67|37.67|37.82|37.82|37.67|37.67|0
1630590460000|2021-09-02 13:47:40|37.72|37.72|37.77|37.77|37.77|37.77|37.72|37.72|0
1630590470000|2021-09-02 13:47:50|37.61|37.61|37.48|37.48|37.61|37.61|37.48|37.48|0
1630590480000|2021-09-02 13:48:00|37.57|37.57|37.52|37.52|37.57|37.57|37.52|37.52|0
1630590490000|2021-09-02 13:48:10|37.54|37.54|37.5|37.5|37.54|37.54|37.5|37.5|0
1630590500000|2021-09-02 13:48:20|37.55|37.55|37.53|37.53|37.55|37.55|37.53|37.53|0
1630590510000|2021-09-02 13:48:30|37.54|37.54|37.61|37.61|37.61|37.61|37.54|37.54|0
1630590520000|2021-09-02 13:48:40|37.57|37.57|37.57|37.57|37.57|37.57|37.57|37.57|0
1630590530000|2021-09-02 13:48:50|37.61|37.61|37.6|37.6|37.61|37.61|37.6|37.6|0
1630590540000|2021-09-02 13:49:00|37.61|37.61|37.69|37.69|37.69|37.69|37.61|37.61|0
1630590550000|2021-09-02 13:49:10|37.64|37.64|37.64|37.64|37.64|37.64|37.64|37.64|0
1630590560000|2021-09-02 13:49:20|37.6|37.6|37.59|37.59|37.6|37.6|37.59|37.59|0
1630590570000|2021-09-02 13:49:30|37.61|37.61|37.61|37.61|37.61|37.61|37.61|37.61|0
1630590580000|2021-09-02 13:49:40|37.59|37.59|37.6|37.6|37.6|37.6|37.59|37.59|0
1630590590000|2021-09-02 13:49:50|37.55|37.55|37.58|37.58|37.58|37.58|37.55|37.55|0
1630590600000|2021-09-02 13:50:00|37.53|37.53|37.61|37.61|37.61|37.61|37.53|37.53|0
1630590610000|2021-09-02 13:50:10|37.6|37.6|37.65|37.65|37.65|37.65|37.6|37.6|0
1630590620000|2021-09-02 13:50:20|37.56|37.56|37.56|37.56|37.56|37.56|37.56|37.56|0
1630590630000|2021-09-02 13:50:30|37.64|37.64|37.63|37.63|37.64|37.64|37.63|37.63|0
1630590640000|2021-09-02 13:50:40|37.64|37.64|37.64|37.64|37.64|37.64|37.64|37.64|0
1630590650000|2021-09-02 13:50:50|37.65|37.65|37.61|37.61|37.65|37.65|37.61|37.61|0
1630590660000|2021-09-02 13:51:00|37.54|37.54|37.54|37.54|37.54|37.54|37.54|37.54|0
1630590670000|2021-09-02 13:51:10|37.49|37.49|37.47|37.47|37.49|37.49|37.47|37.47|0
1630590680000|2021-09-02 13:51:20|37.57|37.57|37.48|37.48|37.57|37.57|37.48|37.48|0
1630590690000|2021-09-02 13:51:30|37.51|37.51|37.53|37.53|37.53|37.53|37.51|37.51|0
1630590700000|2021-09-02 13:51:40|37.49|37.49|37.51|37.51|37.51|37.51|37.49|37.49|0
1630590710000|2021-09-02 13:51:50|37.48|37.48|37.58|37.58|37.58|37.58|37.48|37.48|0
1630590720000|2021-09-02 13:52:00|37.48|37.48|37.55|37.55|37.55|37.55|37.48|37.48|0
1630590730000|2021-09-02 13:52:10|37.58|37.58|37.57|37.57|37.58|37.58|37.57|37.57|0
1630590740000|2021-09-02 13:52:20|37.56|37.56|37.58|37.58|37.58|37.58|37.56|37.56|0
1630590750000|2021-09-02 13:52:30|37.6|37.6|37.58|37.58|37.6|37.6|37.58|37.58|0
1630590760000|2021-09-02 13:52:40|37.53|37.53|37.53|37.53|37.53|37.53|37.53|37.53|0
1630590770000|2021-09-02 13:52:50|37.6|37.6|37.59|37.59|37.6|37.6|37.59|37.59|0
1630590780000|2021-09-02 13:53:00|37.61|37.61|37.57|37.57|37.61|37.61|37.57|37.57|0
1630590790000|2021-09-02 13:53:10|37.56|37.56|37.52|37.52|37.56|37.56|37.52|37.52|0
1630590800000|2021-09-02 13:53:20|37.58|37.58|37.58|37.58|37.58|37.58|37.58|37.58|0
1630590810000|2021-09-02 13:53:30|37.61|37.61|37.62|37.62|37.62|37.62|37.61|37.61|0
1630590820000|2021-09-02 13:53:40|37.58|37.58|37.62|37.62|37.62|37.62|37.58|37.58|0
1630590830000|2021-09-02 13:53:50|37.66|37.66|37.62|37.62|37.66|37.66|37.62|37.62|0
1630590840000|2021-09-02 13:54:00|37.59|37.59|37.76|37.76|37.76|37.76|37.59|37.59|0
1630590860000|2021-09-02 13:54:20|37.75|37.75|37.76|37.76|37.76|37.76|37.75|37.75|0
1630590880000|2021-09-02 13:54:40|37.8|37.8|37.83|37.83|37.83|37.83|37.8|37.8|0
1630590890000|2021-09-02 13:54:50|37.81|37.81|37.86|37.86|37.86|37.86|37.81|37.81|0
1630590900000|2021-09-02 13:55:00|37.9|37.9|37.9|37.9|37.9|37.9|37.9|37.9|0
1630590910000|2021-09-02 13:55:10|37.86|37.86|37.94|37.94|37.94|37.94|37.86|37.86|0
1630590920000|2021-09-02 13:55:20|37.9|37.9|37.94|37.94|37.94|37.94|37.9|37.9|0
1630590930000|2021-09-02 13:55:30|37.91|37.91|37.89|37.89|37.91|37.91|37.89|37.89|0
1630590940000|2021-09-02 13:55:40|37.91|37.91|37.88|37.88|37.91|37.91|37.88|37.88|0
1630590950000|2021-09-02 13:55:50|37.93|37.93|37.94|37.94|37.94|37.94|37.93|37.93|0
1630590960000|2021-09-02 13:56:00|38.01|38.01|37.98|37.98|38.01|38.01|37.98|37.98|0
1630590970000|2021-09-02 13:56:10|38.01|38.01|37.98|37.98|38.01|38.01|37.98|37.98|0
1630590980000|2021-09-02 13:56:20|37.94|37.94|37.94|37.94|37.94|37.94|37.94|37.94|0
1630590990000|2021-09-02 13:56:30|37.93|37.93|38.01|38.01|38.01|38.01|37.93|37.93|0
1630591000000|2021-09-02 13:56:40|37.94|37.94|37.94|37.94|37.94|37.94|37.94|37.94|0
1630591010000|2021-09-02 13:56:50|37.9|37.9|37.9|37.9|37.9|37.9|37.9|37.9|0
1630591020000|2021-09-02 13:57:00|37.86|37.86|37.87|37.87|37.87|37.87|37.86|37.86|0
1630591030000|2021-09-02 13:57:10|37.86|37.86|37.82|37.82|37.86|37.86|37.82|37.82|0
1630591040000|2021-09-02 13:57:20|37.86|37.86|37.82|37.82|37.86|37.86|37.82|37.82|0
1630591050000|2021-09-02 13:57:30|37.86|37.86|37.86|37.86|37.86|37.86|37.86|37.86|0
1630591060000|2021-09-02 13:57:40|37.85|37.85|37.85|37.85|37.85|37.85|37.85|37.85|0
1630591070000|2021-09-02 13:57:50|37.83|37.83|37.87|37.87|37.87|37.87|37.83|37.83|0
1630591080000|2021-09-02 13:58:00|37.85|37.85|37.87|37.87|37.87|37.87|37.85|37.85|0
1630591090000|2021-09-02 13:58:10|37.85|37.85|37.78|37.78|37.85|37.85|37.78|37.78|0
1630591100000|2021-09-02 13:58:20|37.74|37.74|37.71|37.71|37.74|37.74|37.71|37.71|0
1630591110000|2021-09-02 13:58:30|37.77|37.77|37.72|37.72|37.77|37.77|37.72|37.72|0
1630591130000|2021-09-02 13:58:50|37.75|37.75|37.75|37.75|37.75|37.75|37.75|37.75|0
1630591160000|2021-09-02 13:59:20|37.72|37.72|37.7|37.7|37.72|37.72|37.7|37.7|0
1630591170000|2021-09-02 13:59:30|37.65|37.65|37.67|37.67|37.67|37.67|37.65|37.65|0
1630591180000|2021-09-02 13:59:40|37.71|37.71|37.66|37.66|37.71|37.71|37.66|37.66|0
1630591190000|2021-09-02 13:59:50|37.67|37.67|37.65|37.65|37.67|37.67|37.65|37.65|0
1630591200000|2021-09-02 14:00:00|37.7|37.7|37.67|37.67|37.7|37.7|37.67|37.67|0
1630591210000|2021-09-02 14:00:10|37.73|37.73|37.72|37.72|37.73|37.73|37.72|37.72|0
1630591220000|2021-09-02 14:00:20|37.73|37.73|37.76|37.76|37.76|37.76|37.73|37.73|0
1630591230000|2021-09-02 14:00:30|37.78|37.78|37.81|37.81|37.81|37.81|37.78|37.78|0
1630591240000|2021-09-02 14:00:40|37.76|37.76|37.76|37.76|37.76|37.76|37.76|37.76|0
1630591260000|2021-09-02 14:01:00|37.79|37.79|37.79|37.79|37.79|37.79|37.79|37.79|0
1630591270000|2021-09-02 14:01:10|37.81|37.81|37.84|37.84|37.84|37.84|37.81|37.81|0
1630591280000|2021-09-02 14:01:20|37.9|37.9|37.87|37.87|37.9|37.9|37.87|37.87|0
1630591290000|2021-09-02 14:01:30|37.89|37.89|37.89|37.89|37.89|37.89|37.89|37.89|0
1630591310000|2021-09-02 14:01:50|37.88|37.88|37.86|37.86|37.88|37.88|37.86|37.86|0
1630591320000|2021-09-02 14:02:00|37.82|37.82|37.86|37.86|37.86|37.86|37.82|37.82|0
1630591330000|2021-09-02 14:02:10|37.79|37.79|37.8|37.8|37.8|37.8|37.79|37.79|0
1630591340000|2021-09-02 14:02:20|37.77|37.77|37.73|37.73|37.77|37.77|37.73|37.73|0
1630591350000|2021-09-02 14:02:30|37.71|37.71|37.76|37.76|37.76|37.76|37.71|37.71|0
1630591360000|2021-09-02 14:02:40|37.83|37.83|37.83|37.83|37.83|37.83|37.83|37.83|0
1630591370000|2021-09-02 14:02:50|37.71|37.71|37.83|37.83|37.83|37.83|37.71|37.71|0
1630591380000|2021-09-02 14:03:00|37.76|37.76|37.8|37.8|37.8|37.8|37.76|37.76|0
1630591390000|2021-09-02 14:03:10|37.82|37.82|37.75|37.75|37.82|37.82|37.75|37.75|0
1630591400000|2021-09-02 14:03:20|37.77|37.77|37.71|37.71|37.77|37.77|37.71|37.71|0
1630591410000|2021-09-02 14:03:30|37.73|37.73|37.77|37.77|37.77|37.77|37.73|37.73|0
1630591420000|2021-09-02 14:03:40|37.71|37.71|37.71|37.71|37.71|37.71|37.71|37.71|0
1630591430000|2021-09-02 14:03:50|37.75|37.75|37.81|37.81|37.81|37.81|37.75|37.75|0
1630591450000|2021-09-02 14:04:10|37.77|37.77|37.73|37.73|37.77|37.77|37.73|37.73|0
1630591460000|2021-09-02 14:04:20|37.74|37.74|37.76|37.76|37.76|37.76|37.74|37.74|0
1630591470000|2021-09-02 14:04:30|37.71|37.71|37.71|37.71|37.71|37.71|37.71|37.71|0
1630591480000|2021-09-02 14:04:40|37.77|37.77|37.77|37.77|37.77|37.77|37.77|37.77|0
1630591490000|2021-09-02 14:04:50|37.72|37.72|37.72|37.72|37.72|37.72|37.72|37.72|0
1630591500000|2021-09-02 14:05:00|37.77|37.77|37.77|37.77|37.77|37.77|37.77|37.77|0
1630591510000|2021-09-02 14:05:10|37.81|37.81|37.81|37.81|37.81|37.81|37.81|37.81|0
1630591520000|2021-09-02 14:05:20|37.77|37.77|37.77|37.77|37.77|37.77|37.77|37.77|0
1630591530000|2021-09-02 14:05:30|37.81|37.81|37.81|37.81|37.81|37.81|37.81|37.81|0
1630591540000|2021-09-02 14:05:40|37.83|37.83|37.81|37.81|37.83|37.83|37.81|37.81|0
1630591550000|2021-09-02 14:05:50|37.79|37.79|37.79|37.79|37.79|37.79|37.79|37.79|0
1630591560000|2021-09-02 14:06:00|37.77|37.77|37.77|37.77|37.77|37.77|37.77|37.77|0
1630591570000|2021-09-02 14:06:10|37.81|37.81|37.84|37.84|37.84|37.84|37.81|37.81|0
1630591580000|2021-09-02 14:06:20|37.78|37.78|37.83|37.83|37.83|37.83|37.78|37.78|0
1630591590000|2021-09-02 14:06:30|37.81|37.81|37.81|37.81|37.81|37.81|37.81|37.81|0
1630591600000|2021-09-02 14:06:40|37.83|37.83|37.84|37.84|37.84|37.84|37.83|37.83|0
1630591610000|2021-09-02 14:06:50|37.87|37.87|37.87|37.87|37.87|37.87|37.87|37.87|0
1630591620000|2021-09-02 14:07:00|37.9|37.9|37.88|37.88|37.9|37.9|37.88|37.88|0
1630591630000|2021-09-02 14:07:10|37.87|37.87|37.9|37.9|37.9|37.9|37.87|37.87|0
1630591640000|2021-09-02 14:07:20|37.89|37.89|37.89|37.89|37.89|37.89|37.89|37.89|0
1630591650000|2021-09-02 14:07:30|37.88|37.88|37.87|37.87|37.88|37.88|37.87|37.87|0
1630591660000|2021-09-02 14:07:40|37.86|37.86|37.86|37.86|37.86|37.86|37.86|37.86|0
1630591670000|2021-09-02 14:07:50|37.89|37.89|37.89|37.89|37.89|37.89|37.89|37.89|0
1630591680000|2021-09-02 14:08:00|37.77|37.77|37.81|37.81|37.81|37.81|37.77|37.77|0
1630591690000|2021-09-02 14:08:10|37.86|37.86|37.86|37.86|37.86|37.86|37.86|37.86|0
1630591710000|2021-09-02 14:08:30|37.83|37.83|37.81|37.81|37.83|37.83|37.81|37.81|0
1630591720000|2021-09-02 14:08:40|37.82|37.82|37.82|37.82|37.82|37.82|37.82|37.82|0
1630591730000|2021-09-02 14:08:50|37.78|37.78|37.8|37.8|37.8|37.8|37.78|37.78|0
1630591740000|2021-09-02 14:09:00|37.84|37.84|37.84|37.84|37.84|37.84|37.84|37.84|0
1630591750000|2021-09-02 14:09:10|37.85|37.85|37.85|37.85|37.85|37.85|37.85|37.85|0
1630591760000|2021-09-02 14:09:20|37.81|37.81|37.81|37.81|37.81|37.81|37.81|37.81|0
1630591770000|2021-09-02 14:09:30|37.84|37.84|37.81|37.81|37.84|37.84|37.81|37.81|0
1630591780000|2021-09-02 14:09:40|37.84|37.84|37.84|37.84|37.84|37.84|37.84|37.84|0
1630591790000|2021-09-02 14:09:50|37.71|37.71|37.7|37.7|37.71|37.71|37.7|37.7|0
1630591800000|2021-09-02 14:10:00|37.71|37.71|37.8|37.8|37.8|37.8|37.71|37.71|0
1630591810000|2021-09-02 14:10:10|37.76|37.76|37.81|37.81|37.81|37.81|37.76|37.76|0
1630591830000|2021-09-02 14:10:30|37.8|37.8|37.78|37.78|37.8|37.8|37.78|37.78|0
1630591840000|2021-09-02 14:10:40|37.77|37.77|37.79|37.79|37.79|37.79|37.77|37.77|0
1630591850000|2021-09-02 14:10:50|37.75|37.75|37.79|37.79|37.79|37.79|37.75|37.75|0
1630591870000|2021-09-02 14:11:10|37.76|37.76|37.76|37.76|37.76|37.76|37.76|37.76|0
1630591880000|2021-09-02 14:11:20|37.77|37.77|37.75|37.75|37.77|37.77|37.75|37.75|0
1630591890000|2021-09-02 14:11:30|37.8|37.8|37.8|37.8|37.8|37.8|37.8|37.8|0
1630591900000|2021-09-02 14:11:40|37.81|37.81|37.81|37.81|37.81|37.81|37.81|37.81|0
1630591910000|2021-09-02 14:11:50|37.8|37.8|37.8|37.8|37.8|37.8|37.8|37.8|0
1630591920000|2021-09-02 14:12:00|37.82|37.82|37.82|37.82|37.82|37.82|37.82|37.82|0
1630591930000|2021-09-02 14:12:10|37.84|37.84|37.84|37.84|37.84|37.84|37.84|37.84|0
1630591950000|2021-09-02 14:12:30|37.81|37.81|37.79|37.79|37.81|37.81|37.79|37.79|0
1630591960000|2021-09-02 14:12:40|37.77|37.77|37.81|37.81|37.81|37.81|37.77|37.77|0
1630591970000|2021-09-02 14:12:50|37.79|37.79|37.78|37.78|37.79|37.79|37.78|37.78|0
1630591990000|2021-09-02 14:13:10|37.81|37.81|37.81|37.81|37.81|37.81|37.81|37.81|0
1630592010000|2021-09-02 14:13:30|37.84|37.84|37.84|37.84|37.84|37.84|37.84|37.84|0
1630592020000|2021-09-02 14:13:40|37.82|37.82|37.86|37.86|37.86|37.86|37.82|37.82|0
1630592030000|2021-09-02 14:13:50|37.85|37.85|37.85|37.85|37.85|37.85|37.85|37.85|0
1630592040000|2021-09-02 14:14:00|37.81|37.81|37.81|37.81|37.81|37.81|37.81|37.81|0
1630592050000|2021-09-02 14:14:10|37.82|37.82|37.85|37.85|37.85|37.85|37.82|37.82|0
1630592070000|2021-09-02 14:14:30|37.83|37.83|37.85|37.85|37.85|37.85|37.83|37.83|0
1630592080000|2021-09-02 14:14:40|37.83|37.83|37.86|37.86|37.86|37.86|37.83|37.83|0
1630592090000|2021-09-02 14:14:50|37.85|37.85|37.86|37.86|37.86|37.86|37.85|37.85|0
1630592100000|2021-09-02 14:15:00|37.89|37.89|37.89|37.89|37.89|37.89|37.89|37.89|0
1630592110000|2021-09-02 14:15:10|37.86|37.86|37.83|37.83|37.86|37.86|37.83|37.83|0
1630592130000|2021-09-02 14:15:30|37.84|37.84|37.86|37.86|37.86|37.86|37.84|37.84|0
1630592140000|2021-09-02 14:15:40|37.87|37.87|37.87|37.87|37.87|37.87|37.87|37.87|0
1630592150000|2021-09-02 14:15:50|37.89|37.89|37.87|37.87|37.89|37.89|37.87|37.87|0
1630592160000|2021-09-02 14:16:00|37.83|37.83|37.86|37.86|37.86|37.86|37.83|37.83|0
1630592190000|2021-09-02 14:16:30|37.76|37.76|37.77|37.77|37.77|37.77|37.76|37.76|0
1630592200000|2021-09-02 14:16:40|37.74|37.74|37.77|37.77|37.77|37.77|37.74|37.74|0
1630592210000|2021-09-02 14:16:50|37.73|37.73|37.73|37.73|37.73|37.73|37.73|37.73|0
1630592220000|2021-09-02 14:17:00|37.76|37.76|37.76|37.76|37.76|37.76|37.76|37.76|0
1630592230000|2021-09-02 14:17:10|37.74|37.74|37.74|37.74|37.74|37.74|37.74|37.74|0
1630592240000|2021-09-02 14:17:20|37.71|37.71|37.71|37.71|37.71|37.71|37.71|37.71|0
1630592250000|2021-09-02 14:17:30|37.72|37.72|37.72|37.72|37.72|37.72|37.72|37.72|0
1630592260000|2021-09-02 14:17:40|37.74|37.74|37.71|37.71|37.74|37.74|37.71|37.71|0
1630592270000|2021-09-02 14:17:50|37.62|37.62|37.56|37.56|37.62|37.62|37.56|37.56|0
1630592280000|2021-09-02 14:18:00|37.59|37.59|37.62|37.62|37.62|37.62|37.59|37.59|0
1630592290000|2021-09-02 14:18:10|37.68|37.68|37.67|37.67|37.68|37.68|37.67|37.67|0
1630592300000|2021-09-02 14:18:20|37.68|37.68|37.68|37.68|37.68|37.68|37.68|37.68|0
1630592310000|2021-09-02 14:18:30|37.69|37.69|37.69|37.69|37.69|37.69|37.69|37.69|0
1630592320000|2021-09-02 14:18:40|37.71|37.71|37.73|37.73|37.73|37.73|37.71|37.71|0
1630592340000|2021-09-02 14:19:00|37.75|37.75|37.75|37.75|37.75|37.75|37.75|37.75|0
1630592350000|2021-09-02 14:19:10|37.76|37.76|37.72|37.72|37.76|37.76|37.72|37.72|0
1630592360000|2021-09-02 14:19:20|37.75|37.75|37.71|37.71|37.75|37.75|37.71|37.71|0
1630592370000|2021-09-02 14:19:30|37.76|37.76|37.61|37.61|37.76|37.76|37.61|37.61|0
1630592380000|2021-09-02 14:19:40|37.67|37.67|37.67|37.67|37.67|37.67|37.67|37.67|0
1630592390000|2021-09-02 14:19:50|37.66|37.66|37.66|37.66|37.66|37.66|37.66|37.66|0
1630592400000|2021-09-02 14:20:00|37.61|37.61|37.61|37.61|37.61|37.61|37.61|37.61|0
1630592410000|2021-09-02 14:20:10|37.52|37.52|37.52|37.52|37.52|37.52|37.52|37.52|0
1630592420000|2021-09-02 14:20:20|37.56|37.56|37.56|37.56|37.56|37.56|37.56|37.56|0
1630592430000|2021-09-02 14:20:30|37.52|37.52|37.53|37.53|37.53|37.53|37.52|37.52|0
1630592440000|2021-09-02 14:20:40|37.55|37.55|37.55|37.55|37.55|37.55|37.55|37.55|0
1630592450000|2021-09-02 14:20:50|37.49|37.49|37.51|37.51|37.51|37.51|37.49|37.49|0
1630592460000|2021-09-02 14:21:00|37.47|37.47|37.43|37.43|37.47|37.47|37.43|37.43|0
1630592480000|2021-09-02 14:21:20|37.45|37.45|37.41|37.41|37.45|37.45|37.41|37.41|0
1630592490000|2021-09-02 14:21:30|37.46|37.46|37.43|37.43|37.46|37.46|37.43|37.43|0
1630592500000|2021-09-02 14:21:40|37.44|37.44|37.44|37.44|37.44|37.44|37.44|37.44|0
1630592510000|2021-09-02 14:21:50|37.47|37.47|37.45|37.45|37.47|37.47|37.45|37.45|0
1630592520000|2021-09-02 14:22:00|37.5|37.5|37.5|37.5|37.5|37.5|37.5|37.5|0
1630592530000|2021-09-02 14:22:10|37.48|37.48|37.51|37.51|37.51|37.51|37.48|37.48|0
1630592540000|2021-09-02 14:22:20|37.53|37.53|37.52|37.52|37.53|37.53|37.52|37.52|0
1630592550000|2021-09-02 14:22:30|37.51|37.51|37.54|37.54|37.54|37.54|37.51|37.51|0
1630592560000|2021-09-02 14:22:40|37.51|37.51|37.55|37.55|37.55|37.55|37.51|37.51|0
1630592570000|2021-09-02 14:22:50|37.51|37.51|37.51|37.51|37.51|37.51|37.51|37.51|0
1630592580000|2021-09-02 14:23:00|37.53|37.53|37.52|37.52|37.53|37.53|37.52|37.52|0
1630592590000|2021-09-02 14:23:10|37.53|37.53|37.52|37.52|37.53|37.53|37.52|37.52|0
1630592600000|2021-09-02 14:23:20|37.54|37.54|37.51|37.51|37.54|37.54|37.51|37.51|0
1630592610000|2021-09-02 14:23:30|37.56|37.56|37.57|37.57|37.57|37.57|37.56|37.56|0
1630592620000|2021-09-02 14:23:40|37.54|37.54|37.62|37.62|37.62|37.62|37.54|37.54|0
1630592630000|2021-09-02 14:23:50|37.57|37.57|37.57|37.57|37.57|37.57|37.57|37.57|0
1630592650000|2021-09-02 14:24:10|37.6|37.6|37.6|37.6|37.6|37.6|37.6|37.6|0
1630592660000|2021-09-02 14:24:20|37.58|37.58|37.58|37.58|37.58|37.58|37.58|37.58|0
1630592670000|2021-09-02 14:24:30|37.61|37.61|37.64|37.64|37.64|37.64|37.61|37.61|0
1630592680000|2021-09-02 14:24:40|37.66|37.66|37.61|37.61|37.66|37.66|37.61|37.61|0
1630592690000|2021-09-02 14:24:50|37.67|37.67|37.67|37.67|37.67|37.67|37.67|37.67|0
1630592700000|2021-09-02 14:25:00|37.64|37.64|37.65|37.65|37.65|37.65|37.64|37.64|0
1630592710000|2021-09-02 14:25:10|37.66|37.66|37.66|37.66|37.66|37.66|37.66|37.66|0
1630592720000|2021-09-02 14:25:20|37.68|37.68|37.71|37.71|37.71|37.71|37.68|37.68|0
1630592730000|2021-09-02 14:25:30|37.68|37.68|37.65|37.65|37.68|37.68|37.65|37.65|0
1630592740000|2021-09-02 14:25:40|37.68|37.68|37.66|37.66|37.68|37.68|37.66|37.66|0
1630592750000|2021-09-02 14:25:50|37.62|37.62|37.69|37.69|37.69|37.69|37.62|37.62|0
1630592760000|2021-09-02 14:26:00|37.66|37.66|37.62|37.62|37.66|37.66|37.62|37.62|0
1630592770000|2021-09-02 14:26:10|37.55|37.55|37.55|37.55|37.55|37.55|37.55|37.55|0
1630592780000|2021-09-02 14:26:20|37.56|37.56|37.64|37.64|37.64|37.64|37.56|37.56|0
1630592790000|2021-09-02 14:26:30|37.56|37.56|37.56|37.56|37.56|37.56|37.56|37.56|0
1630592810000|2021-09-02 14:26:50|37.61|37.61|37.61|37.61|37.61|37.61|37.61|37.61|0
1630592820000|2021-09-02 14:27:00|37.59|37.59|37.62|37.62|37.62|37.62|37.59|37.59|0
1630592830000|2021-09-02 14:27:10|37.56|37.56|37.56|37.56|37.56|37.56|37.56|37.56|0
1630592840000|2021-09-02 14:27:20|37.58|37.58|37.53|37.53|37.58|37.58|37.53|37.53|0
1630592850000|2021-09-02 14:27:30|37.52|37.52|37.51|37.51|37.52|37.52|37.51|37.51|0
1630592860000|2021-09-02 14:27:40|37.52|37.52|37.46|37.46|37.52|37.52|37.46|37.46|0
1630592870000|2021-09-02 14:27:50|37.47|37.47|37.47|37.47|37.47|37.47|37.47|37.47|0
1630592880000|2021-09-02 14:28:00|37.44|37.44|37.45|37.45|37.45|37.45|37.44|37.44|0
1630592890000|2021-09-02 14:28:10|37.46|37.46|37.46|37.46|37.46|37.46|37.46|37.46|0
1630592900000|2021-09-02 14:28:20|37.47|37.47|37.47|37.47|37.47|37.47|37.47|37.47|0
1630592920000|2021-09-02 14:28:40|37.45|37.45|37.45|37.45|37.45|37.45|37.45|37.45|0
1630592930000|2021-09-02 14:28:50|37.49|37.49|37.5|37.5|37.5|37.5|37.49|37.49|0
1630592940000|2021-09-02 14:29:00|37.49|37.49|37.57|37.57|37.57|37.57|37.49|37.49|0
1630592950000|2021-09-02 14:29:10|37.55|37.55|37.56|37.56|37.56|37.56|37.55|37.55|0
1630592960000|2021-09-02 14:29:20|37.51|37.51|37.5|37.5|37.51|37.51|37.5|37.5|0
1630592970000|2021-09-02 14:29:30|37.45|37.45|37.51|37.51|37.51|37.51|37.45|37.45|0
1630592980000|2021-09-02 14:29:40|37.48|37.48|37.48|37.48|37.48|37.48|37.48|37.48|0
1630592990000|2021-09-02 14:29:50|37.5|37.5|37.51|37.51|37.51|37.51|37.5|37.5|0
1630593010000|2021-09-02 14:30:10|37.49|37.49|37.49|37.49|37.49|37.49|37.49|37.49|0
1630593020000|2021-09-02 14:30:20|37.54|37.54|37.54|37.54|37.54|37.54|37.54|37.54|0
1630593030000|2021-09-02 14:30:30|37.49|37.49|37.49|37.49|37.49|37.49|37.49|37.49|0
1630593040000|2021-09-02 14:30:40|37.53|37.53|37.54|37.54|37.54|37.54|37.53|37.53|0
1630593050000|2021-09-02 14:30:50|37.57|37.57|37.56|37.56|37.57|37.57|37.56|37.56|0
1630593060000|2021-09-02 14:31:00|37.55|37.55|37.57|37.57|37.57|37.57|37.55|37.55|0
1630593070000|2021-09-02 14:31:10|37.56|37.56|37.56|37.56|37.56|37.56|37.56|37.56|0
1630593080000|2021-09-02 14:31:20|37.57|37.57|37.57|37.57|37.57|37.57|37.57|37.57|0
1630593090000|2021-09-02 14:31:30|37.55|37.55|37.6|37.6|37.6|37.6|37.55|37.55|0
1630593100000|2021-09-02 14:31:40|37.59|37.59|37.54|37.54|37.59|37.59|37.54|37.54|0
1630593110000|2021-09-02 14:31:50|37.55|37.55|37.56|37.56|37.56|37.56|37.55|37.55|0
1630593120000|2021-09-02 14:32:00|37.51|37.51|37.51|37.51|37.51|37.51|37.51|37.51|0
1630593130000|2021-09-02 14:32:10|37.56|37.56|37.51|37.51|37.56|37.56|37.51|37.51|0
1630593140000|2021-09-02 14:32:20|37.47|37.47|37.48|37.48|37.48|37.48|37.47|37.47|0
1630593150000|2021-09-02 14:32:30|37.45|37.45|37.45|37.45|37.45|37.45|37.45|37.45|0
1630593160000|2021-09-02 14:32:40|37.53|37.53|37.48|37.48|37.53|37.53|37.48|37.48|0
1630593170000|2021-09-02 14:32:50|37.54|37.54|37.54|37.54|37.54|37.54|37.54|37.54|0
1630593180000|2021-09-02 14:33:00|37.46|37.46|37.54|37.54|37.54|37.54|37.46|37.46|0
1630593190000|2021-09-02 14:33:10|37.55|37.55|37.51|37.51|37.55|37.55|37.51|37.51|0
1630593200000|2021-09-02 14:33:20|37.55|37.55|37.55|37.55|37.55|37.55|37.55|37.55|0
1630593210000|2021-09-02 14:33:30|37.52|37.52|37.46|37.46|37.52|37.52|37.46|37.46|0
1630593220000|2021-09-02 14:33:40|37.47|37.47|37.47|37.47|37.47|37.47|37.47|37.47|0
1630593230000|2021-09-02 14:33:50|37.45|37.45|37.46|37.46|37.46|37.46|37.45|37.45|0
1630593250000|2021-09-02 14:34:10|37.53|37.53|37.55|37.55|37.55|37.55|37.53|37.53|0
1630593260000|2021-09-02 14:34:20|37.54|37.54|37.49|37.49|37.54|37.54|37.49|37.49|0
1630593270000|2021-09-02 14:34:30|37.57|37.57|37.6|37.6|37.6|37.6|37.57|37.57|0
1630593280000|2021-09-02 14:34:40|37.66|37.66|37.66|37.66|37.66|37.66|37.66|37.66|0
1630593300000|2021-09-02 14:35:00|37.64|37.64|37.61|37.61|37.64|37.64|37.61|37.61|0
1630593310000|2021-09-02 14:35:10|37.55|37.55|37.6|37.6|37.6|37.6|37.55|37.55|0
1630593320000|2021-09-02 14:35:20|37.64|37.64|37.57|37.57|37.64|37.64|37.57|37.57|0
1630593330000|2021-09-02 14:35:30|37.6|37.6|37.73|37.73|37.73|37.73|37.6|37.6|0
1630593340000|2021-09-02 14:35:40|37.69|37.69|37.69|37.69|37.69|37.69|37.69|37.69|0
1630593350000|2021-09-02 14:35:50|37.71|37.71|37.69|37.69|37.71|37.71|37.69|37.69|0
1630593360000|2021-09-02 14:36:00|37.61|37.61|37.61|37.61|37.61|37.61|37.61|37.61|0
1630593370000|2021-09-02 14:36:10|37.56|37.56|37.59|37.59|37.59|37.59|37.56|37.56|0
1630593400000|2021-09-02 14:36:40|37.56|37.56|37.54|37.54|37.56|37.56|37.54|37.54|0
1630593410000|2021-09-02 14:36:50|37.56|37.56|37.56|37.56|37.56|37.56|37.56|37.56|0
1630593420000|2021-09-02 14:37:00|37.5|37.5|37.5|37.5|37.5|37.5|37.5|37.5|0
1630593430000|2021-09-02 14:37:10|37.54|37.54|37.54|37.54|37.54|37.54|37.54|37.54|0
1630593440000|2021-09-02 14:37:20|37.44|37.44|37.46|37.46|37.46|37.46|37.44|37.44|0
1630593450000|2021-09-02 14:37:30|37.49|37.49|37.46|37.46|37.49|37.49|37.46|37.46|0
1630593460000|2021-09-02 14:37:40|37.54|37.54|37.54|37.54|37.54|37.54|37.54|37.54|0
1630593490000|2021-09-02 14:38:10|37.47|37.47|37.47|37.47|37.47|37.47|37.47|37.47|0
1630593500000|2021-09-02 14:38:20|37.54|37.54|37.54|37.54|37.54|37.54|37.54|37.54|0
1630593510000|2021-09-02 14:38:30|37.55|37.55|37.58|37.58|37.58|37.58|37.55|37.55|0
1630593520000|2021-09-02 14:38:40|37.54|37.54|37.56|37.56|37.56|37.56|37.54|37.54|0
1630593530000|2021-09-02 14:38:50|37.54|37.54|37.55|37.55|37.55|37.55|37.54|37.54|0
1630593540000|2021-09-02 14:39:00|37.57|37.57|37.54|37.54|37.57|37.57|37.54|37.54|0
1630593570000|2021-09-02 14:39:30|37.6|37.6|37.54|37.54|37.6|37.6|37.54|37.54|0
1630593580000|2021-09-02 14:39:40|37.57|37.57|37.57|37.57|37.57|37.57|37.57|37.57|0
1630593590000|2021-09-02 14:39:50|37.6|37.6|37.56|37.56|37.6|37.6|37.56|37.56|0
1630593600000|2021-09-02 14:40:00|37.54|37.54|37.6|37.6|37.6|37.6|37.54|37.54|0
1630593610000|2021-09-02 14:40:10|37.61|37.61|37.57|37.57|37.61|37.61|37.57|37.57|0
1630593620000|2021-09-02 14:40:20|37.56|37.56|37.56|37.56|37.56|37.56|37.56|37.56|0
1630593630000|2021-09-02 14:40:30|37.51|37.51|37.51|37.51|37.51|37.51|37.51|37.51|0
1630593640000|2021-09-02 14:40:40|37.54|37.54|37.51|37.51|37.54|37.54|37.51|37.51|0
1630593650000|2021-09-02 14:40:50|37.54|37.54|37.54|37.54|37.54|37.54|37.54|37.54|0
1630593660000|2021-09-02 14:41:00|37.55|37.55|37.55|37.55|37.55|37.55|37.55|37.55|0
1630593680000|2021-09-02 14:41:20|37.51|37.51|37.54|37.54|37.54|37.54|37.51|37.51|0
1630593690000|2021-09-02 14:41:30|37.56|37.56|37.56|37.56|37.56|37.56|37.56|37.56|0
1630593700000|2021-09-02 14:41:40|37.51|37.51|37.52|37.52|37.52|37.52|37.51|37.51|0
1630593710000|2021-09-02 14:41:50|37.54|37.54|37.54|37.54|37.54|37.54|37.54|37.54|0
1630593720000|2021-09-02 14:42:00|37.56|37.56|37.51|37.51|37.56|37.56|37.51|37.51|0
1630593730000|2021-09-02 14:42:10|37.6|37.6|37.54|37.54|37.6|37.6|37.54|37.54|0
1630593740000|2021-09-02 14:42:20|37.51|37.51|37.51|37.51|37.51|37.51|37.51|37.51|0
1630593750000|2021-09-02 14:42:30|37.55|37.55|37.55|37.55|37.55|37.55|37.55|37.55|0
1630593760000|2021-09-02 14:42:40|37.58|37.58|37.56|37.56|37.58|37.58|37.56|37.56|0
1630593770000|2021-09-02 14:42:50|37.54|37.54|37.52|37.52|37.54|37.54|37.52|37.52|0
1630593780000|2021-09-02 14:43:00|37.54|37.54|37.54|37.54|37.54|37.54|37.54|37.54|0
1630593790000|2021-09-02 14:43:10|37.52|37.52|37.52|37.52|37.52|37.52|37.52|37.52|0
1630593800000|2021-09-02 14:43:20|37.54|37.54|37.54|37.54|37.54|37.54|37.54|37.54|0
1630593820000|2021-09-02 14:43:40|37.55|37.55|37.55|37.55|37.55|37.55|37.55|37.55|0
1630593840000|2021-09-02 14:44:00|37.53|37.53|37.57|37.57|37.57|37.57|37.53|37.53|0
1630593850000|2021-09-02 14:44:10|37.53|37.53|37.57|37.57|37.57|37.57|37.53|37.53|0
1630593860000|2021-09-02 14:44:20|37.58|37.58|37.58|37.58|37.58|37.58|37.58|37.58|0
1630593870000|2021-09-02 14:44:30|37.61|37.61|37.61|37.61|37.61|37.61|37.61|37.61|0
1630593880000|2021-09-02 14:44:40|37.57|37.57|37.57|37.57|37.57|37.57|37.57|37.57|0
1630593890000|2021-09-02 14:44:50|37.61|37.61|37.57|37.57|37.61|37.61|37.57|37.57|0
1630593900000|2021-09-02 14:45:00|37.61|37.61|37.61|37.61|37.61|37.61|37.61|37.61|0
1630593910000|2021-09-02 14:45:10|37.57|37.57|37.57|37.57|37.57|37.57|37.57|37.57|0
1630593920000|2021-09-02 14:45:20|37.65|37.65|37.65|37.65|37.65|37.65|37.65|37.65|0
1630593930000|2021-09-02 14:45:30|37.61|37.61|37.59|37.59|37.61|37.61|37.59|37.59|0
1630593940000|2021-09-02 14:45:40|37.58|37.58|37.64|37.64|37.64|37.64|37.58|37.58|0
1630593950000|2021-09-02 14:45:50|37.65|37.65|37.62|37.62|37.65|37.65|37.62|37.62|0
1630593960000|2021-09-02 14:46:00|37.61|37.61|37.61|37.61|37.61|37.61|37.61|37.61|0
1630593970000|2021-09-02 14:46:10|37.65|37.65|37.61|37.61|37.65|37.65|37.61|37.61|0
1630593980000|2021-09-02 14:46:20|37.65|37.65|37.65|37.65|37.65|37.65|37.65|37.65|0
1630593990000|2021-09-02 14:46:30|37.66|37.66|37.61|37.61|37.66|37.66|37.61|37.61|0
1630594000000|2021-09-02 14:46:40|37.63|37.63|37.63|37.63|37.63|37.63|37.63|37.63|0
1630594010000|2021-09-02 14:46:50|37.62|37.62|37.65|37.65|37.65|37.65|37.62|37.62|0
1630594020000|2021-09-02 14:47:00|37.62|37.62|37.62|37.62|37.62|37.62|37.62|37.62|0
1630594030000|2021-09-02 14:47:10|37.63|37.63|37.59|37.59|37.63|37.63|37.59|37.59|0
1630594040000|2021-09-02 14:47:20|37.61|37.61|37.61|37.61|37.61|37.61|37.61|37.61|0
1630594050000|2021-09-02 14:47:30|37.56|37.56|37.54|37.54|37.56|37.56|37.54|37.54|0
1630594060000|2021-09-02 14:47:40|37.53|37.53|37.53|37.53|37.53|37.53|37.53|37.53|0
1630594070000|2021-09-02 14:47:50|37.57|37.57|37.57|37.57|37.57|37.57|37.57|37.57|0
1630594080000|2021-09-02 14:48:00|37.55|37.55|37.55|37.55|37.55|37.55|37.55|37.55|0
1630594100000|2021-09-02 14:48:20|37.57|37.57|37.57|37.57|37.57|37.57|37.57|37.57|0
1630594110000|2021-09-02 14:48:30|37.62|37.62|37.66|37.66|37.66|37.66|37.62|37.62|0
1630594120000|2021-09-02 14:48:40|37.67|37.67|37.67|37.67|37.67|37.67|37.67|37.67|0
1630594130000|2021-09-02 14:48:50|37.62|37.62|37.62|37.62|37.62|37.62|37.62|37.62|0
1630594140000|2021-09-02 14:49:00|37.67|37.67|37.63|37.63|37.67|37.67|37.63|37.63|0
1630594150000|2021-09-02 14:49:10|37.65|37.65|37.62|37.62|37.65|37.65|37.62|37.62|0
1630594160000|2021-09-02 14:49:20|37.67|37.67|37.68|37.68|37.68|37.68|37.67|37.67|0
1630594170000|2021-09-02 14:49:30|37.63|37.63|37.65|37.65|37.65|37.65|37.63|37.63|0
1630594180000|2021-09-02 14:49:40|37.67|37.67|37.71|37.71|37.71|37.71|37.67|37.67|0
1630594190000|2021-09-02 14:49:50|37.72|37.72|37.68|37.68|37.72|37.72|37.68|37.68|0
1630594200000|2021-09-02 14:50:00|37.73|37.73|37.73|37.73|37.73|37.73|37.73|37.73|0
1630594210000|2021-09-02 14:50:10|37.69|37.69|37.69|37.69|37.69|37.69|37.69|37.69|0
1630594220000|2021-09-02 14:50:20|37.72|37.72|37.73|37.73|37.73|37.73|37.72|37.72|0
1630594240000|2021-09-02 14:50:40|37.76|37.76|37.75|37.75|37.76|37.76|37.75|37.75|0
1630594250000|2021-09-02 14:50:50|37.76|37.76|37.73|37.73|37.76|37.76|37.73|37.73|0
1630594260000|2021-09-02 14:51:00|37.65|37.65|37.65|37.65|37.65|37.65|37.65|37.65|0
1630594270000|2021-09-02 14:51:10|37.67|37.67|37.67|37.67|37.67|37.67|37.67|37.67|0
1630594280000|2021-09-02 14:51:20|37.69|37.69|37.69|37.69|37.69|37.69|37.69|37.69|0
1630594300000|2021-09-02 14:51:40|37.66|37.66|37.65|37.65|37.66|37.66|37.65|37.65|0
1630594310000|2021-09-02 14:51:50|37.62|37.62|37.69|37.69|37.69|37.69|37.62|37.62|0
1630594330000|2021-09-02 14:52:10|37.65|37.65|37.63|37.63|37.65|37.65|37.63|37.63|0
1630594340000|2021-09-02 14:52:20|37.68|37.68|37.68|37.68|37.68|37.68|37.68|37.68|0
1630594370000|2021-09-02 14:52:50|37.66|37.66|37.66|37.66|37.66|37.66|37.66|37.66|0
1630594380000|2021-09-02 14:53:00|37.68|37.68|37.71|37.71|37.71|37.71|37.68|37.68|0
1630594390000|2021-09-02 14:53:10|37.64|37.64|37.72|37.72|37.72|37.72|37.64|37.64|0
1630594400000|2021-09-02 14:53:20|37.68|37.68|37.69|37.69|37.69|37.69|37.68|37.68|0
1630594410000|2021-09-02 14:53:30|37.71|37.71|37.71|37.71|37.71|37.71|37.71|37.71|0
1630594420000|2021-09-02 14:53:40|37.66|37.66|37.66|37.66|37.66|37.66|37.66|37.66|0
1630594460000|2021-09-02 14:54:20|37.64|37.64|37.64|37.64|37.64|37.64|37.64|37.64|0
1630594470000|2021-09-02 14:54:30|37.62|37.62|37.59|37.59|37.62|37.62|37.59|37.59|0
1630594490000|2021-09-02 14:54:50|37.61|37.61|37.59|37.59|37.61|37.61|37.59|37.59|0
1630594500000|2021-09-02 14:55:00|37.58|37.58|37.59|37.59|37.59|37.59|37.58|37.58|0
1630594510000|2021-09-02 14:55:10|37.61|37.61|37.59|37.59|37.61|37.61|37.59|37.59|0
1630594520000|2021-09-02 14:55:20|37.61|37.61|37.61|37.61|37.61|37.61|37.61|37.61|0
1630594530000|2021-09-02 14:55:30|37.63|37.63|37.65|37.65|37.65|37.65|37.63|37.63|0
1630594550000|2021-09-02 14:55:50|37.63|37.63|37.67|37.67|37.67|37.67|37.63|37.63|0
1630594560000|2021-09-02 14:56:00|37.69|37.69|37.71|37.71|37.71|37.71|37.69|37.69|0
1630594570000|2021-09-02 14:56:10|37.65|37.65|37.65|37.65|37.65|37.65|37.65|37.65|0
1630594580000|2021-09-02 14:56:20|37.71|37.71|37.71|37.71|37.71|37.71|37.71|37.71|0
1630594590000|2021-09-02 14:56:30|37.65|37.65|37.65|37.65|37.65|37.65|37.65|37.65|0
1630594600000|2021-09-02 14:56:40|37.66|37.66|37.7|37.7|37.7|37.7|37.66|37.66|0
1630594610000|2021-09-02 14:56:50|37.64|37.64|37.64|37.64|37.64|37.64|37.64|37.64|0
1630594630000|2021-09-02 14:57:10|37.66|37.66|37.64|37.64|37.66|37.66|37.64|37.64|0
1630594650000|2021-09-02 14:57:30|37.62|37.62|37.62|37.62|37.62|37.62|37.62|37.62|0
1630594670000|2021-09-02 14:57:50|37.64|37.64|37.64|37.64|37.64|37.64|37.64|37.64|0
1630594690000|2021-09-02 14:58:10|37.58|37.58|37.58|37.58|37.58|37.58|37.58|37.58|0
1630594700000|2021-09-02 14:58:20|37.57|37.57|37.58|37.58|37.58|37.58|37.57|37.57|0
1630594710000|2021-09-02 14:58:30|37.6|37.6|37.6|37.6|37.6|37.6|37.6|37.6|0
1630594720000|2021-09-02 14:58:40|37.57|37.57|37.58|37.58|37.58|37.58|37.57|37.57|0
1630594730000|2021-09-02 14:58:50|37.56|37.56|37.52|37.52|37.56|37.56|37.52|37.52|0
1630594740000|2021-09-02 14:59:00|37.51|37.51|37.51|37.51|37.51|37.51|37.51|37.51|0
1630594750000|2021-09-02 14:59:10|37.5|37.5|37.5|37.5|37.5|37.5|37.5|37.5|0
1630594760000|2021-09-02 14:59:20|37.48|37.48|37.47|37.47|37.48|37.48|37.47|37.47|0
1630594770000|2021-09-02 14:59:30|37.46|37.46|37.47|37.47|37.47|37.47|37.46|37.46|0
1630594780000|2021-09-02 14:59:40|37.44|37.44|37.46|37.46|37.46|37.46|37.44|37.44|0
1630594790000|2021-09-02 14:59:50|37.45|37.45|37.47|37.47|37.47|37.47|37.45|37.45|0
1630594800000|2021-09-02 15:00:00|37.45|37.45|37.47|37.47|37.47|37.47|37.45|37.45|0
1630594810000|2021-09-02 15:00:10|37.5|37.5|37.5|37.5|37.5|37.5|37.5|37.5|0
1630594820000|2021-09-02 15:00:20|37.55|37.55|37.54|37.54|37.55|37.55|37.54|37.54|0
1630594830000|2021-09-02 15:00:30|37.56|37.56|37.62|37.62|37.62|37.62|37.56|37.56|0
1630594840000|2021-09-02 15:00:40|37.6|37.6|37.61|37.61|37.61|37.61|37.6|37.6|0
1630594850000|2021-09-02 15:00:50|37.62|37.62|37.62|37.62|37.62|37.62|37.62|37.62|0
1630594860000|2021-09-02 15:01:00|37.64|37.64|37.61|37.61|37.64|37.64|37.61|37.61|0
1630594870000|2021-09-02 15:01:10|37.64|37.64|37.61|37.61|37.64|37.64|37.61|37.61|0
1630594880000|2021-09-02 15:01:20|37.64|37.64|37.64|37.64|37.64|37.64|37.64|37.64|0
1630594890000|2021-09-02 15:01:30|37.56|37.56|37.56|37.56|37.56|37.56|37.56|37.56|0
1630594900000|2021-09-02 15:01:40|37.6|37.6|37.6|37.6|37.6|37.6|37.6|37.6|0
1630594910000|2021-09-02 15:01:50|37.61|37.61|37.61|37.61|37.61|37.61|37.61|37.61|0
1630594950000|2021-09-02 15:02:30|37.6|37.6|37.6|37.6|37.6|37.6|37.6|37.6|0
1630594970000|2021-09-02 15:02:50|37.61|37.61|37.61|37.61|37.61|37.61|37.61|37.61|0
1630594980000|2021-09-02 15:03:00|37.63|37.63|37.63|37.63|37.63|37.63|37.63|37.63|0
1630594990000|2021-09-02 15:03:10|37.6|37.6|37.6|37.6|37.6|37.6|37.6|37.6|0
1630595000000|2021-09-02 15:03:20|37.65|37.65|37.67|37.67|37.67|37.67|37.65|37.65|0
1630595010000|2021-09-02 15:03:30|37.66|37.66|37.65|37.65|37.66|37.66|37.65|37.65|0
1630595020000|2021-09-02 15:03:40|37.69|37.69|37.68|37.68|37.69|37.69|37.68|37.68|0
1630595030000|2021-09-02 15:03:50|37.7|37.7|37.7|37.7|37.7|37.7|37.7|37.7|0
1630595040000|2021-09-02 15:04:00|37.67|37.67|37.67|37.67|37.67|37.67|37.67|37.67|0
1630595050000|2021-09-02 15:04:10|37.73|37.73|37.7|37.7|37.73|37.73|37.7|37.7|0
1630595060000|2021-09-02 15:04:20|37.66|37.66|37.71|37.71|37.71|37.71|37.66|37.66|0
1630595070000|2021-09-02 15:04:30|37.7|37.7|37.63|37.63|37.7|37.7|37.63|37.63|0
1630595080000|2021-09-02 15:04:40|37.64|37.64|37.64|37.64|37.64|37.64|37.64|37.64|0
1630595100000|2021-09-02 15:05:00|37.63|37.63|37.64|37.64|37.64|37.64|37.63|37.63|0
1630595120000|2021-09-02 15:05:20|37.61|37.61|37.63|37.63|37.63|37.63|37.61|37.61|0
1630595140000|2021-09-02 15:05:40|37.61|37.61|37.61|37.61|37.61|37.61|37.61|37.61|0
1630595160000|2021-09-02 15:06:00|37.56|37.56|37.57|37.57|37.57|37.57|37.56|37.56|0
1630595170000|2021-09-02 15:06:10|37.52|37.52|37.56|37.56|37.56|37.56|37.52|37.52|0
1630595180000|2021-09-02 15:06:20|37.57|37.57|37.55|37.55|37.57|37.57|37.55|37.55|0
1630595190000|2021-09-02 15:06:30|37.56|37.56|37.57|37.57|37.57|37.57|37.56|37.56|0
1630595200000|2021-09-02 15:06:40|37.53|37.53|37.53|37.53|37.53|37.53|37.53|37.53|0
1630595210000|2021-09-02 15:06:50|37.57|37.57|37.58|37.58|37.58|37.58|37.57|37.57|0
1630595240000|2021-09-02 15:07:20|37.63|37.63|37.61|37.61|37.63|37.63|37.61|37.61|0
1630595250000|2021-09-02 15:07:30|37.58|37.58|37.58|37.58|37.58|37.58|37.58|37.58|0
1630595260000|2021-09-02 15:07:40|37.59|37.59|37.57|37.57|37.59|37.59|37.57|37.57|0
1630595270000|2021-09-02 15:07:50|37.63|37.63|37.63|37.63|37.63|37.63|37.63|37.63|0
1630595280000|2021-09-02 15:08:00|37.58|37.58|37.58|37.58|37.58|37.58|37.58|37.58|0
1630595300000|2021-09-02 15:08:20|37.6|37.6|37.63|37.63|37.63|37.63|37.6|37.6|0
1630595310000|2021-09-02 15:08:30|37.57|37.57|37.57|37.57|37.57|37.57|37.57|37.57|0
1630595320000|2021-09-02 15:08:40|37.6|37.6|37.6|37.6|37.6|37.6|37.6|37.6|0
1630595360000|2021-09-02 15:09:20|37.62|37.62|37.62|37.62|37.62|37.62|37.62|37.62|0
1630595370000|2021-09-02 15:09:30|37.63|37.63|37.66|37.66|37.66|37.66|37.63|37.63|0
1630595380000|2021-09-02 15:09:40|37.67|37.67|37.62|37.62|37.67|37.67|37.62|37.62|0
1630595400000|2021-09-02 15:10:00|37.6|37.6|37.63|37.63|37.63|37.63|37.6|37.6|0
1630595410000|2021-09-02 15:10:10|37.6|37.6|37.6|37.6|37.6|37.6|37.6|37.6|0
1630595440000|2021-09-02 15:10:40|37.67|37.67|37.61|37.61|37.67|37.67|37.61|37.61|0
1630595460000|2021-09-02 15:11:00|37.67|37.67|37.71|37.71|37.71|37.71|37.67|37.67|0
1630595470000|2021-09-02 15:11:10|37.67|37.67|37.71|37.71|37.71|37.71|37.67|37.67|0
1630595480000|2021-09-02 15:11:20|37.66|37.66|37.66|37.66|37.66|37.66|37.66|37.66|0
1630595490000|2021-09-02 15:11:30|37.65|37.65|37.65|37.65|37.65|37.65|37.65|37.65|0
1630595500000|2021-09-02 15:11:40|37.66|37.66|37.66|37.66|37.66|37.66|37.66|37.66|0
1630595510000|2021-09-02 15:11:50|37.61|37.61|37.58|37.58|37.61|37.61|37.58|37.58|0
1630595520000|2021-09-02 15:12:00|37.6|37.6|37.62|37.62|37.62|37.62|37.6|37.6|0
1630595530000|2021-09-02 15:12:10|37.61|37.61|37.61|37.61|37.61|37.61|37.61|37.61|0
1630595540000|2021-09-02 15:12:20|37.63|37.63|37.61|37.61|37.63|37.63|37.61|37.61|0
1630595560000|2021-09-02 15:12:40|37.6|37.6|37.57|37.57|37.6|37.6|37.57|37.57|0
1630595580000|2021-09-02 15:13:00|37.58|37.58|37.61|37.61|37.61|37.61|37.58|37.58|0
1630595590000|2021-09-02 15:13:10|37.62|37.62|37.62|37.62|37.62|37.62|37.62|37.62|0
1630595600000|2021-09-02 15:13:20|37.61|37.61|37.61|37.61|37.61|37.61|37.61|37.61|0
1630595610000|2021-09-02 15:13:30|37.62|37.62|37.62|37.62|37.62|37.62|37.62|37.62|0
1630595620000|2021-09-02 15:13:40|37.63|37.63|37.61|37.61|37.63|37.63|37.61|37.61|0
1630595630000|2021-09-02 15:13:50|37.66|37.66|37.65|37.65|37.66|37.66|37.65|37.65|0
1630595640000|2021-09-02 15:14:00|37.69|37.69|37.69|37.69|37.69|37.69|37.69|37.69|0
1630595650000|2021-09-02 15:14:10|37.68|37.68|37.63|37.63|37.68|37.68|37.63|37.63|0
1630595660000|2021-09-02 15:14:20|37.66|37.66|37.63|37.63|37.66|37.66|37.63|37.63|0
1630595680000|2021-09-02 15:14:40|37.64|37.64|37.64|37.64|37.64|37.64|37.64|37.64|0
1630595690000|2021-09-02 15:14:50|37.65|37.65|37.66|37.66|37.66|37.66|37.65|37.65|0
1630595700000|2021-09-02 15:15:00|37.65|37.65|37.68|37.68|37.68|37.68|37.65|37.65|0
1630595710000|2021-09-02 15:15:10|37.67|37.67|37.62|37.62|37.67|37.67|37.62|37.62|0
1630595730000|2021-09-02 15:15:30|37.65|37.65|37.65|37.65|37.65|37.65|37.65|37.65|0
1630595740000|2021-09-02 15:15:40|37.66|37.66|37.66|37.66|37.66|37.66|37.66|37.66|0
1630595750000|2021-09-02 15:15:50|37.69|37.69|37.69|37.69|37.69|37.69|37.69|37.69|0
1630595790000|2021-09-02 15:16:30|37.71|37.71|37.68|37.68|37.71|37.71|37.68|37.68|0
1630595800000|2021-09-02 15:16:40|37.71|37.71|37.71|37.71|37.71|37.71|37.71|37.71|0
1630595810000|2021-09-02 15:16:50|37.7|37.7|37.7|37.7|37.7|37.7|37.7|37.7|0
1630595820000|2021-09-02 15:17:00|37.66|37.66|37.66|37.66|37.66|37.66|37.66|37.66|0
1630595830000|2021-09-02 15:17:10|37.68|37.68|37.68|37.68|37.68|37.68|37.68|37.68|0
1630595840000|2021-09-02 15:17:20|37.67|37.67|37.67|37.67|37.67|37.67|37.67|37.67|0
1630595860000|2021-09-02 15:17:40|37.71|37.71|37.68|37.68|37.71|37.71|37.68|37.68|0
1630595880000|2021-09-02 15:18:00|37.67|37.67|37.65|37.65|37.67|37.67|37.65|37.65|0
1630595900000|2021-09-02 15:18:20|37.62|37.62|37.52|37.52|37.62|37.62|37.52|37.52|0
1630595910000|2021-09-02 15:18:30|37.54|37.54|37.52|37.52|37.54|37.54|37.52|37.52|0
1630595920000|2021-09-02 15:18:40|37.55|37.55|37.55|37.55|37.55|37.55|37.55|37.55|0
1630595930000|2021-09-02 15:18:50|37.46|37.46|37.53|37.53|37.53|37.53|37.46|37.46|0
1630595940000|2021-09-02 15:19:00|37.54|37.54|37.53|37.53|37.54|37.54|37.53|37.53|0
1630595960000|2021-09-02 15:19:20|37.59|37.59|37.58|37.58|37.59|37.59|37.58|37.58|0
1630595970000|2021-09-02 15:19:30|37.55|37.55|37.57|37.57|37.57|37.57|37.55|37.55|0
1630595980000|2021-09-02 15:19:40|37.56|37.56|37.56|37.56|37.56|37.56|37.56|37.56|0
1630596000000|2021-09-02 15:20:00|37.57|37.57|37.57|37.57|37.57|37.57|37.57|37.57|0
1630596010000|2021-09-02 15:20:10|37.59|37.59|37.56|37.56|37.59|37.59|37.56|37.56|0
1630596020000|2021-09-02 15:20:20|37.59|37.59|37.59|37.59|37.59|37.59|37.59|37.59|0
1630596030000|2021-09-02 15:20:30|37.58|37.58|37.53|37.53|37.58|37.58|37.53|37.53|0
1630596040000|2021-09-02 15:20:40|37.54|37.54|37.59|37.59|37.59|37.59|37.54|37.54|0
1630596050000|2021-09-02 15:20:50|37.55|37.55|37.55|37.55|37.55|37.55|37.55|37.55|0
1630596060000|2021-09-02 15:21:00|37.53|37.53|37.53|37.53|37.53|37.53|37.53|37.53|0
1630596070000|2021-09-02 15:21:10|37.59|37.59|37.59|37.59|37.59|37.59|37.59|37.59|0
1630596080000|2021-09-02 15:21:20|37.57|37.57|37.59|37.59|37.59|37.59|37.57|37.57|0
1630596100000|2021-09-02 15:21:40|37.57|37.57|37.52|37.52|37.57|37.57|37.52|37.52|0
1630596110000|2021-09-02 15:21:50|37.54|37.54|37.52|37.52|37.54|37.54|37.52|37.52|0
1630596120000|2021-09-02 15:22:00|37.5|37.5|37.52|37.52|37.52|37.52|37.5|37.5|0
1630596130000|2021-09-02 15:22:10|37.55|37.55|37.56|37.56|37.56|37.56|37.55|37.55|0
1630596140000|2021-09-02 15:22:20|37.52|37.52|37.56|37.56|37.56|37.56|37.52|37.52|0
1630596150000|2021-09-02 15:22:30|37.52|37.52|37.54|37.54|37.54|37.54|37.52|37.52|0
1630596160000|2021-09-02 15:22:40|37.59|37.59|37.59|37.59|37.59|37.59|37.59|37.59|0
1630596170000|2021-09-02 15:22:50|37.61|37.61|37.64|37.64|37.64|37.64|37.61|37.61|0
1630596180000|2021-09-02 15:23:00|37.61|37.61|37.61|37.61|37.61|37.61|37.61|37.61|0
1630596190000|2021-09-02 15:23:10|37.62|37.62|37.61|37.61|37.62|37.62|37.61|37.61|0
1630596200000|2021-09-02 15:23:20|37.6|37.6|37.6|37.6|37.6|37.6|37.6|37.6|0
1630596220000|2021-09-02 15:23:40|37.66|37.66|37.66|37.66|37.66|37.66|37.66|37.66|0
1630596230000|2021-09-02 15:23:50|37.63|37.63|37.66|37.66|37.66|37.66|37.63|37.63|0
1630596240000|2021-09-02 15:24:00|37.67|37.67|37.64|37.64|37.67|37.67|37.64|37.64|0
1630596250000|2021-09-02 15:24:10|37.61|37.61|37.66|37.66|37.66|37.66|37.61|37.61|0
1630596270000|2021-09-02 15:24:30|37.59|37.59|37.59|37.59|37.59|37.59|37.59|37.59|0
1630596280000|2021-09-02 15:24:40|37.65|37.65|37.61|37.61|37.65|37.65|37.61|37.61|0
1630596290000|2021-09-02 15:24:50|37.64|37.64|37.64|37.64|37.64|37.64|37.64|37.64|0
1630596300000|2021-09-02 15:25:00|37.61|37.61|37.61|37.61|37.61|37.61|37.61|37.61|0
1630596310000|2021-09-02 15:25:10|37.65|37.65|37.65|37.65|37.65|37.65|37.65|37.65|0
1630596320000|2021-09-02 15:25:20|37.63|37.63|37.65|37.65|37.65|37.65|37.63|37.63|0
1630596330000|2021-09-02 15:25:30|37.66|37.66|37.62|37.62|37.66|37.66|37.62|37.62|0
1630596370000|2021-09-02 15:26:10|37.66|37.66|37.65|37.65|37.66|37.66|37.65|37.65|0
1630596380000|2021-09-02 15:26:20|37.64|37.64|37.64|37.64|37.64|37.64|37.64|37.64|0
1630596390000|2021-09-02 15:26:30|37.61|37.61|37.62|37.62|37.62|37.62|37.61|37.61|0
1630596400000|2021-09-02 15:26:40|37.61|37.61|37.61|37.61|37.61|37.61|37.61|37.61|0
1630596410000|2021-09-02 15:26:50|37.66|37.66|37.63|37.63|37.66|37.66|37.63|37.63|0
1630596420000|2021-09-02 15:27:00|37.59|37.59|37.58|37.58|37.59|37.59|37.58|37.58|0
1630596430000|2021-09-02 15:27:10|37.56|37.56|37.56|37.56|37.56|37.56|37.56|37.56|0
1630596440000|2021-09-02 15:27:20|37.61|37.61|37.61|37.61|37.61|37.61|37.61|37.61|0
1630596450000|2021-09-02 15:27:30|37.62|37.62|37.62|37.62|37.62|37.62|37.62|37.62|0
1630596460000|2021-09-02 15:27:40|37.67|37.67|37.62|37.62|37.67|37.67|37.62|37.62|0
1630596500000|2021-09-02 15:28:20|37.64|37.64|37.64|37.64|37.64|37.64|37.64|37.64|0
1630596510000|2021-09-02 15:28:30|37.62|37.62|37.65|37.65|37.65|37.65|37.62|37.62|0
1630596520000|2021-09-02 15:28:40|37.67|37.67|37.61|37.61|37.67|37.67|37.61|37.61|0
1630596550000|2021-09-02 15:29:10|37.6|37.6|37.63|37.63|37.63|37.63|37.6|37.6|0
1630596560000|2021-09-02 15:29:20|37.56|37.56|37.58|37.58|37.58|37.58|37.56|37.56|0
1630596570000|2021-09-02 15:29:30|37.55|37.55|37.59|37.59|37.59|37.59|37.55|37.55|0
1630596580000|2021-09-02 15:29:40|37.58|37.58|37.55|37.55|37.58|37.58|37.55|37.55|0
1630596590000|2021-09-02 15:29:50|37.6|37.6|37.6|37.6|37.6|37.6|37.6|37.6|0
1630596600000|2021-09-02 15:30:00|37.56|37.56|37.56|37.56|37.56|37.56|37.56|37.56|0
1630596610000|2021-09-02 15:30:10|37.6|37.6|37.58|37.58|37.6|37.6|37.58|37.58|0
1630596620000|2021-09-02 15:30:20|37.6|37.6|37.6|37.6|37.6|37.6|37.6|37.6|0
1630596630000|2021-09-02 15:30:30|37.56|37.56|37.56|37.56|37.56|37.56|37.56|37.56|0
1630596640000|2021-09-02 15:30:40|37.55|37.55|37.54|37.54|37.55|37.55|37.54|37.54|0
1630596650000|2021-09-02 15:30:50|37.49|37.49|37.54|37.54|37.54|37.54|37.49|37.49|0
1630596660000|2021-09-02 15:31:00|37.52|37.52|37.52|37.52|37.52|37.52|37.52|37.52|0
1630596670000|2021-09-02 15:31:10|37.53|37.53|37.54|37.54|37.54|37.54|37.53|37.53|0
1630596690000|2021-09-02 15:31:30|37.58|37.58|37.58|37.58|37.58|37.58|37.58|37.58|0
1630596700000|2021-09-02 15:31:40|37.54|37.54|37.54|37.54|37.54|37.54|37.54|37.54|0
1630596720000|2021-09-02 15:32:00|37.51|37.51|37.52|37.52|37.52|37.52|37.51|37.51|0
1630596730000|2021-09-02 15:32:10|37.54|37.54|37.54|37.54|37.54|37.54|37.54|37.54|0
1630596750000|2021-09-02 15:32:30|37.55|37.55|37.52|37.52|37.55|37.55|37.52|37.52|0
1630596760000|2021-09-02 15:32:40|37.55|37.55|37.57|37.57|37.57|37.57|37.55|37.55|0
1630596770000|2021-09-02 15:32:50|37.55|37.55|37.53|37.53|37.55|37.55|37.53|37.53|0
1630596780000|2021-09-02 15:33:00|37.52|37.52|37.57|37.57|37.57|37.57|37.52|37.52|0
1630596790000|2021-09-02 15:33:10|37.54|37.54|37.56|37.56|37.56|37.56|37.54|37.54|0
1630596800000|2021-09-02 15:33:20|37.52|37.52|37.55|37.55|37.55|37.55|37.52|37.52|0
1630596820000|2021-09-02 15:33:40|37.52|37.52|37.52|37.52|37.52|37.52|37.52|37.52|0
1630596830000|2021-09-02 15:33:50|37.47|37.47|37.47|37.47|37.47|37.47|37.47|37.47|0
1630596840000|2021-09-02 15:34:00|37.51|37.51|37.48|37.48|37.51|37.51|37.48|37.48|0
1630596850000|2021-09-02 15:34:10|37.46|37.46|37.46|37.46|37.46|37.46|37.46|37.46|0
1630596860000|2021-09-02 15:34:20|37.48|37.48|37.51|37.51|37.51|37.51|37.48|37.48|0
1630596870000|2021-09-02 15:34:30|37.46|37.46|37.51|37.51|37.51|37.51|37.46|37.46|0
1630596880000|2021-09-02 15:34:40|37.52|37.52|37.56|37.56|37.56|37.56|37.52|37.52|0
1630596890000|2021-09-02 15:34:50|37.52|37.52|37.53|37.53|37.53|37.53|37.52|37.52|0
1630596910000|2021-09-02 15:35:10|37.54|37.54|37.56|37.56|37.56|37.56|37.54|37.54|0
1630596920000|2021-09-02 15:35:20|37.55|37.55|37.55|37.55|37.55|37.55|37.55|37.55|0
1630596930000|2021-09-02 15:35:30|37.57|37.57|37.55|37.55|37.57|37.57|37.55|37.55|0
1630596940000|2021-09-02 15:35:40|37.59|37.59|37.56|37.56|37.59|37.59|37.56|37.56|0
1630596960000|2021-09-02 15:36:00|37.49|37.49|37.49|37.49|37.49|37.49|37.49|37.49|0
1630596970000|2021-09-02 15:36:10|37.52|37.52|37.52|37.52|37.52|37.52|37.52|37.52|0
1630596980000|2021-09-02 15:36:20|37.55|37.55|37.55|37.55|37.55|37.55|37.55|37.55|0
1630596990000|2021-09-02 15:36:30|37.51|37.51|37.51|37.51|37.51|37.51|37.51|37.51|0
1630597000000|2021-09-02 15:36:40|37.52|37.52|37.52|37.52|37.52|37.52|37.52|37.52|0
1630597010000|2021-09-02 15:36:50|37.55|37.55|37.55|37.55|37.55|37.55|37.55|37.55|0
1630597030000|2021-09-02 15:37:10|37.51|37.51|37.51|37.51|37.51|37.51|37.51|37.51|0
1630597040000|2021-09-02 15:37:20|37.49|37.49|37.49|37.49|37.49|37.49|37.49|37.49|0
1630597050000|2021-09-02 15:37:30|37.46|37.46|37.45|37.45|37.46|37.46|37.45|37.45|0
1630597060000|2021-09-02 15:37:40|37.46|37.46|37.48|37.48|37.48|37.48|37.46|37.46|0
1630597070000|2021-09-02 15:37:50|37.5|37.5|37.5|37.5|37.5|37.5|37.5|37.5|0
1630597090000|2021-09-02 15:38:10|37.51|37.51|37.51|37.51|37.51|37.51|37.51|37.51|0
1630597100000|2021-09-02 15:38:20|37.53|37.53|37.53|37.53|37.53|37.53|37.53|37.53|0
1630597110000|2021-09-02 15:38:30|37.57|37.57|37.5|37.5|37.57|37.57|37.5|37.5|0
1630597150000|2021-09-02 15:39:10|37.49|37.49|37.49|37.49|37.49|37.49|37.49|37.49|0
1630597160000|2021-09-02 15:39:20|37.48|37.48|37.48|37.48|37.48|37.48|37.48|37.48|0
1630597170000|2021-09-02 15:39:30|37.45|37.45|37.51|37.51|37.51|37.51|37.45|37.45|0
1630597180000|2021-09-02 15:39:40|37.49|37.49|37.49|37.49|37.49|37.49|37.49|37.49|0
1630597190000|2021-09-02 15:39:50|37.5|37.5|37.5|37.5|37.5|37.5|37.5|37.5|0
1630597200000|2021-09-02 15:40:00|37.51|37.51|37.51|37.51|37.51|37.51|37.51|37.51|0
1630597210000|2021-09-02 15:40:10|37.48|37.48|37.48|37.48|37.48|37.48|37.48|37.48|0
1630597220000|2021-09-02 15:40:20|37.54|37.54|37.55|37.55|37.55|37.55|37.54|37.54|0
1630597260000|2021-09-02 15:41:00|37.52|37.52|37.55|37.55|37.55|37.55|37.52|37.52|0
1630597310000|2021-09-02 15:41:50|37.5|37.5|37.5|37.5|37.5|37.5|37.5|37.5|0
1630597320000|2021-09-02 15:42:00|37.51|37.51|37.52|37.52|37.52|37.52|37.51|37.51|0
1630597330000|2021-09-02 15:42:10|37.55|37.55|37.51|37.51|37.55|37.55|37.51|37.51|0
1630597340000|2021-09-02 15:42:20|37.53|37.53|37.53|37.53|37.53|37.53|37.53|37.53|0
1630597350000|2021-09-02 15:42:30|37.51|37.51|37.51|37.51|37.51|37.51|37.51|37.51|0
1630597370000|2021-09-02 15:42:50|37.54|37.54|37.54|37.54|37.54|37.54|37.54|37.54|0
1630597380000|2021-09-02 15:43:00|37.56|37.56|37.56|37.56|37.56|37.56|37.56|37.56|0
1630597390000|2021-09-02 15:43:10|37.54|37.54|37.54|37.54|37.54|37.54|37.54|37.54|0
1630597410000|2021-09-02 15:43:30|37.52|37.52|37.56|37.56|37.56|37.56|37.52|37.52|0
1630597420000|2021-09-02 15:43:40|37.57|37.57|37.57|37.57|37.57|37.57|37.57|37.57|0
1630597440000|2021-09-02 15:44:00|37.55|37.55|37.56|37.56|37.56|37.56|37.55|37.55|0
1630597450000|2021-09-02 15:44:10|37.55|37.55|37.57|37.57|37.57|37.57|37.55|37.55|0
1630597470000|2021-09-02 15:44:30|37.58|37.58|37.58|37.58|37.58|37.58|37.58|37.58|0
1630597490000|2021-09-02 15:44:50|37.6|37.6|37.6|37.6|37.6|37.6|37.6|37.6|0
1630597500000|2021-09-02 15:45:00|37.58|37.58|37.58|37.58|37.58|37.58|37.58|37.58|0
1630597510000|2021-09-02 15:45:10|37.59|37.59|37.6|37.6|37.6|37.6|37.59|37.59|0
1630597520000|2021-09-02 15:45:20|37.59|37.59|37.58|37.58|37.59|37.59|37.58|37.58|0
1630597530000|2021-09-02 15:45:30|37.6|37.6|37.6|37.6|37.6|37.6|37.6|37.6|0
1630597540000|2021-09-02 15:45:40|37.58|37.58|37.6|37.6|37.6|37.6|37.58|37.58|0
1630597550000|2021-09-02 15:45:50|37.56|37.56|37.56|37.56|37.56|37.56|37.56|37.56|0
1630597560000|2021-09-02 15:46:00|37.59|37.59|37.55|37.55|37.59|37.59|37.55|37.55|0
1630597570000|2021-09-02 15:46:10|37.59|37.59|37.58|37.58|37.59|37.59|37.58|37.58|0
1630597580000|2021-09-02 15:46:20|37.56|37.56|37.56|37.56|37.56|37.56|37.56|37.56|0
1630597590000|2021-09-02 15:46:30|37.59|37.59|37.55|37.55|37.59|37.59|37.55|37.55|0
1630597600000|2021-09-02 15:46:40|37.58|37.58|37.56|37.56|37.58|37.58|37.56|37.56|0
1630597610000|2021-09-02 15:46:50|37.57|37.57|37.57|37.57|37.57|37.57|37.57|37.57|0
1630597620000|2021-09-02 15:47:00|37.54|37.54|37.54|37.54|37.54|37.54|37.54|37.54|0
1630597630000|2021-09-02 15:47:10|37.53|37.53|37.53|37.53|37.53|37.53|37.53|37.53|0
1630597640000|2021-09-02 15:47:20|37.51|37.51|37.52|37.52|37.52|37.52|37.51|37.51|0
1630597650000|2021-09-02 15:47:30|37.49|37.49|37.49|37.49|37.49|37.49|37.49|37.49|0
1630597660000|2021-09-02 15:47:40|37.52|37.52|37.52|37.52|37.52|37.52|37.52|37.52|0
1630597670000|2021-09-02 15:47:50|37.51|37.51|37.51|37.51|37.51|37.51|37.51|37.51|0
1630597680000|2021-09-02 15:48:00|37.52|37.52|37.52|37.52|37.52|37.52|37.52|37.52|0
1630597700000|2021-09-02 15:48:20|37.53|37.53|37.51|37.51|37.53|37.53|37.51|37.51|0
1630597710000|2021-09-02 15:48:30|37.55|37.55|37.53|37.53|37.55|37.55|37.53|37.53|0
1630597720000|2021-09-02 15:48:40|37.5|37.5|37.55|37.55|37.55|37.55|37.5|37.5|0
1630597730000|2021-09-02 15:48:50|37.5|37.5|37.53|37.53|37.53|37.53|37.5|37.5|0
1630597750000|2021-09-02 15:49:10|37.52|37.52|37.52|37.52|37.52|37.52|37.52|37.52|0
1630597770000|2021-09-02 15:49:30|37.55|37.55|37.55|37.55|37.55|37.55|37.55|37.55|0
1630597780000|2021-09-02 15:49:40|37.56|37.56|37.56|37.56|37.56|37.56|37.56|37.56|0
1630597810000|2021-09-02 15:50:10|37.53|37.53|37.53|37.53|37.53|37.53|37.53|37.53|0
1630597820000|2021-09-02 15:50:20|37.52|37.52|37.52|37.52|37.52|37.52|37.52|37.52|0
1630597830000|2021-09-02 15:50:30|37.56|37.56|37.56|37.56|37.56|37.56|37.56|37.56|0
1630597840000|2021-09-02 15:50:40|37.55|37.55|37.55|37.55|37.55|37.55|37.55|37.55|0
1630597860000|2021-09-02 15:51:00|37.54|37.54|37.54|37.54|37.54|37.54|37.54|37.54|0
1630597870000|2021-09-02 15:51:10|37.56|37.56|37.57|37.57|37.57|37.57|37.56|37.56|0
1630597880000|2021-09-02 15:51:20|37.56|37.56|37.57|37.57|37.57|37.57|37.56|37.56|0
1630597900000|2021-09-02 15:51:40|37.54|37.54|37.54|37.54|37.54|37.54|37.54|37.54|0
1630597920000|2021-09-02 15:52:00|37.55|37.55|37.55|37.55|37.55|37.55|37.55|37.55|0
1630597930000|2021-09-02 15:52:10|37.57|37.57|37.57|37.57|37.57|37.57|37.57|37.57|0
1630597950000|2021-09-02 15:52:30|37.54|37.54|37.59|37.59|37.59|37.59|37.54|37.54|0
1630597970000|2021-09-02 15:52:50|37.61|37.61|37.61|37.61|37.61|37.61|37.61|37.61|0
1630597980000|2021-09-02 15:53:00|37.62|37.62|37.58|37.58|37.62|37.62|37.58|37.58|0
1630597990000|2021-09-02 15:53:10|37.62|37.62|37.61|37.61|37.62|37.62|37.61|37.61|0
1630598000000|2021-09-02 15:53:20|37.63|37.63|37.58|37.58|37.63|37.63|37.58|37.58|0
1630598010000|2021-09-02 15:53:30|37.63|37.63|37.62|37.62|37.63|37.63|37.62|37.62|0
1630598020000|2021-09-02 15:53:40|37.6|37.6|37.57|37.57|37.6|37.6|37.57|37.57|0
1630598030000|2021-09-02 15:53:50|37.61|37.61|37.61|37.61|37.61|37.61|37.61|37.61|0
1630598040000|2021-09-02 15:54:00|37.6|37.6|37.58|37.58|37.6|37.6|37.58|37.58|0
1630598050000|2021-09-02 15:54:10|37.6|37.6|37.61|37.61|37.61|37.61|37.6|37.6|0
1630598060000|2021-09-02 15:54:20|37.57|37.57|37.57|37.57|37.57|37.57|37.57|37.57|0
1630598080000|2021-09-02 15:54:40|37.6|37.6|37.6|37.6|37.6|37.6|37.6|37.6|0
1630598090000|2021-09-02 15:54:50|37.58|37.58|37.56|37.56|37.58|37.58|37.56|37.56|0
1630598100000|2021-09-02 15:55:00|37.58|37.58|37.58|37.58|37.58|37.58|37.58|37.58|0
1630598120000|2021-09-02 15:55:20|37.59|37.59|37.57|37.57|37.59|37.59|37.57|37.57|0
1630598140000|2021-09-02 15:55:40|37.58|37.58|37.58|37.58|37.58|37.58|37.58|37.58|0
1630598160000|2021-09-02 15:56:00|37.6|37.6|37.61|37.61|37.61|37.61|37.6|37.6|0
1630598170000|2021-09-02 15:56:10|37.63|37.63|37.63|37.63|37.63|37.63|37.63|37.63|0
1630598180000|2021-09-02 15:56:20|37.58|37.58|37.58|37.58|37.58|37.58|37.58|37.58|0
1630598190000|2021-09-02 15:56:30|37.63|37.63|37.63|37.63|37.63|37.63|37.63|37.63|0
1630598210000|2021-09-02 15:56:50|37.61|37.61|37.61|37.61|37.61|37.61|37.61|37.61|0
1630598220000|2021-09-02 15:57:00|37.64|37.64|37.62|37.62|37.64|37.64|37.62|37.62|0
1630598230000|2021-09-02 15:57:10|37.6|37.6|37.63|37.63|37.63|37.63|37.6|37.6|0
1630598240000|2021-09-02 15:57:20|37.62|37.62|37.62|37.62|37.62|37.62|37.62|37.62|0
1630598260000|2021-09-02 15:57:40|37.6|37.6|37.6|37.6|37.6|37.6|37.6|37.6|0
1630598280000|2021-09-02 15:58:00|37.64|37.64|37.63|37.63|37.64|37.64|37.63|37.63|0
1630598290000|2021-09-02 15:58:10|37.61|37.61|37.61|37.61|37.61|37.61|37.61|37.61|0
1630598300000|2021-09-02 15:58:20|37.63|37.63|37.65|37.65|37.65|37.65|37.63|37.63|0
1630598330000|2021-09-02 15:58:50|37.63|37.63|37.64|37.64|37.64|37.64|37.63|37.63|0
1630598340000|2021-09-02 15:59:00|37.65|37.65|37.65|37.65|37.65|37.65|37.65|37.65|0
1630598350000|2021-09-02 15:59:10|37.66|37.66|37.66|37.66|37.66|37.66|37.66|37.66|0
1630598360000|2021-09-02 15:59:20|37.68|37.68|37.63|37.63|37.68|37.68|37.63|37.63|0
1630598380000|2021-09-02 15:59:40|37.64|37.64|37.65|37.65|37.65|37.65|37.64|37.64|0
1630598400000|2021-09-02 16:00:00|37.66|37.66|37.71|37.71|37.71|37.71|37.66|37.66|0
1630598410000|2021-09-02 16:00:10|37.73|37.73|37.73|37.73|37.73|37.73|37.73|37.73|0
1630598430000|2021-09-02 16:00:30|37.72|37.72|37.74|37.74|37.74|37.74|37.72|37.72|0
1630598440000|2021-09-02 16:00:40|37.7|37.7|37.75|37.75|37.75|37.75|37.7|37.7|0
1630598450000|2021-09-02 16:00:50|37.72|37.72|37.73|37.73|37.73|37.73|37.72|37.72|0
1630598460000|2021-09-02 16:01:00|37.72|37.72|37.69|37.69|37.72|37.72|37.69|37.69|0
1630598470000|2021-09-02 16:01:10|37.68|37.68|37.68|37.68|37.68|37.68|37.68|37.68|0
1630598490000|2021-09-02 16:01:30|37.71|37.71|37.71|37.71|37.71|37.71|37.71|37.71|0
1630598500000|2021-09-02 16:01:40|37.7|37.7|37.7|37.7|37.7|37.7|37.7|37.7|0
1630598510000|2021-09-02 16:01:50|37.68|37.68|37.66|37.66|37.68|37.68|37.66|37.66|0
1630598520000|2021-09-02 16:02:00|37.69|37.69|37.7|37.7|37.7|37.7|37.69|37.69|0
1630598530000|2021-09-02 16:02:10|37.68|37.68|37.68|37.68|37.68|37.68|37.68|37.68|0
1630598540000|2021-09-02 16:02:20|37.67|37.67|37.67|37.67|37.67|37.67|37.67|37.67|0
1630598550000|2021-09-02 16:02:30|37.63|37.63|37.63|37.63|37.63|37.63|37.63|37.63|0
1630598580000|2021-09-02 16:03:00|37.67|37.67|37.65|37.65|37.67|37.67|37.65|37.65|0
1630598590000|2021-09-02 16:03:10|37.64|37.64|37.64|37.64|37.64|37.64|37.64|37.64|0
1630598610000|2021-09-02 16:03:30|37.66|37.66|37.64|37.64|37.66|37.66|37.64|37.64|0
1630598620000|2021-09-02 16:03:40|37.66|37.66|37.66|37.66|37.66|37.66|37.66|37.66|0
1630598640000|2021-09-02 16:04:00|37.64|37.64|37.64|37.64|37.64|37.64|37.64|37.64|0
1630598650000|2021-09-02 16:04:10|37.66|37.66|37.66|37.66|37.66|37.66|37.66|37.66|0
1630598660000|2021-09-02 16:04:20|37.67|37.67|37.67|37.67|37.67|37.67|37.67|37.67|0
1630598670000|2021-09-02 16:04:30|37.65|37.65|37.68|37.68|37.68|37.68|37.65|37.65|0
1630598680000|2021-09-02 16:04:40|37.69|37.69|37.69|37.69|37.69|37.69|37.69|37.69|0
1630598700000|2021-09-02 16:05:00|37.66|37.66|37.65|37.65|37.66|37.66|37.65|37.65|0
1630598710000|2021-09-02 16:05:10|37.68|37.68|37.67|37.67|37.68|37.68|37.67|37.67|0
1630598720000|2021-09-02 16:05:20|37.65|37.65|37.66|37.66|37.66|37.66|37.65|37.65|0
1630598730000|2021-09-02 16:05:30|37.67|37.67|37.66|37.66|37.67|37.67|37.66|37.66|0
1630598740000|2021-09-02 16:05:40|37.67|37.67|37.66|37.66|37.67|37.67|37.66|37.66|0
1630598750000|2021-09-02 16:05:50|37.67|37.67|37.66|37.66|37.67|37.67|37.66|37.66|0
1630598760000|2021-09-02 16:06:00|37.64|37.64|37.67|37.67|37.67|37.67|37.64|37.64|0
1630598770000|2021-09-02 16:06:10|37.66|37.66|37.67|37.67|37.67|37.67|37.66|37.66|0
1630598780000|2021-09-02 16:06:20|37.66|37.66|37.66|37.66|37.66|37.66|37.66|37.66|0
1630598790000|2021-09-02 16:06:30|37.64|37.64|37.64|37.64|37.64|37.64|37.64|37.64|0
1630598800000|2021-09-02 16:06:40|37.65|37.65|37.67|37.67|37.67|37.67|37.65|37.65|0
1630598810000|2021-09-02 16:06:50|37.66|37.66|37.66|37.66|37.66|37.66|37.66|37.66|0
1630598820000|2021-09-02 16:07:00|37.65|37.65|37.57|37.57|37.65|37.65|37.57|37.57|0
1630598830000|2021-09-02 16:07:10|37.59|37.59|37.52|37.52|37.59|37.59|37.52|37.52|0
1630598840000|2021-09-02 16:07:20|37.55|37.55|37.52|37.52|37.55|37.55|37.52|37.52|0
1630598850000|2021-09-02 16:07:30|37.53|37.53|37.54|37.54|37.54|37.54|37.53|37.53|0
1630598860000|2021-09-02 16:07:40|37.56|37.56|37.56|37.56|37.56|37.56|37.56|37.56|0
1630598870000|2021-09-02 16:07:50|37.55|37.55|37.55|37.55|37.55|37.55|37.55|37.55|0
1630598880000|2021-09-02 16:08:00|37.59|37.59|37.59|37.59|37.59|37.59|37.59|37.59|0
1630598890000|2021-09-02 16:08:10|37.58|37.58|37.58|37.58|37.58|37.58|37.58|37.58|0
1630598900000|2021-09-02 16:08:20|37.62|37.62|37.62|37.62|37.62|37.62|37.62|37.62|0
1630598910000|2021-09-02 16:08:30|37.61|37.61|37.61|37.61|37.61|37.61|37.61|37.61|0
1630598930000|2021-09-02 16:08:50|37.63|37.63|37.63|37.63|37.63|37.63|37.63|37.63|0
1630598960000|2021-09-02 16:09:20|37.66|37.66|37.65|37.65|37.66|37.66|37.65|37.65|0
1630598980000|2021-09-02 16:09:40|37.66|37.66|37.65|37.65|37.66|37.66|37.65|37.65|0
1630599020000|2021-09-02 16:10:20|37.62|37.62|37.62|37.62|37.62|37.62|37.62|37.62|0
1630599040000|2021-09-02 16:10:40|37.63|37.63|37.63|37.63|37.63|37.63|37.63|37.63|0
1630599050000|2021-09-02 16:10:50|37.67|37.67|37.67|37.67|37.67|37.67|37.67|37.67|0
1630599060000|2021-09-02 16:11:00|37.62|37.62|37.62|37.62|37.62|37.62|37.62|37.62|0
1630599070000|2021-09-02 16:11:10|37.61|37.61|37.61|37.61|37.61|37.61|37.61|37.61|0
1630599080000|2021-09-02 16:11:20|37.67|37.67|37.67|37.67|37.67|37.67|37.67|37.67|0
1630599100000|2021-09-02 16:11:40|37.63|37.63|37.63|37.63|37.63|37.63|37.63|37.63|0
1630599110000|2021-09-02 16:11:50|37.67|37.67|37.67|37.67|37.67|37.67|37.67|37.67|0
1630599120000|2021-09-02 16:12:00|37.62|37.62|37.66|37.66|37.66|37.66|37.62|37.62|0
1630599130000|2021-09-02 16:12:10|37.67|37.67|37.67|37.67|37.67|37.67|37.67|37.67|0
1630599150000|2021-09-02 16:12:30|37.66|37.66|37.66|37.66|37.66|37.66|37.66|37.66|0
1630599190000|2021-09-02 16:13:10|37.67|37.67|37.66|37.66|37.67|37.67|37.66|37.66|0
1630599200000|2021-09-02 16:13:20|37.67|37.67|37.67|37.67|37.67|37.67|37.67|37.67|0
1630599210000|2021-09-02 16:13:30|37.69|37.69|37.69|37.69|37.69|37.69|37.69|37.69|0
1630599220000|2021-09-02 16:13:40|37.74|37.74|37.75|37.75|37.75|37.75|37.74|37.74|0
1630599230000|2021-09-02 16:13:50|37.71|37.71|37.72|37.72|37.72|37.72|37.71|37.71|0
1630599240000|2021-09-02 16:14:00|37.74|37.74|37.73|37.73|37.74|37.74|37.73|37.73|0
1630599250000|2021-09-02 16:14:10|37.75|37.75|37.75|37.75|37.75|37.75|37.75|37.75|0
1630599260000|2021-09-02 16:14:20|37.74|37.74|37.74|37.74|37.74|37.74|37.74|37.74|0
1630599270000|2021-09-02 16:14:30|37.7|37.7|37.66|37.66|37.7|37.7|37.66|37.66|0
1630599290000|2021-09-02 16:14:50|37.68|37.68|37.61|37.61|37.68|37.68|37.61|37.61|0
1630599300000|2021-09-02 16:15:00|37.62|37.62|37.62|37.62|37.62|37.62|37.62|37.62|0
1630599310000|2021-09-02 16:15:10|37.65|37.65|37.65|37.65|37.65|37.65|37.65|37.65|0
1630599340000|2021-09-02 16:15:40|37.67|37.67|37.67|37.67|37.67|37.67|37.67|37.67|0
1630599350000|2021-09-02 16:15:50|37.63|37.63|37.63|37.63|37.63|37.63|37.63|37.63|0
1630599360000|2021-09-02 16:16:00|37.65|37.65|37.65|37.65|37.65|37.65|37.65|37.65|0
1630599410000|2021-09-02 16:16:50|37.63|37.63|37.63|37.63|37.63|37.63|37.63|37.63|0
1630599430000|2021-09-02 16:17:10|37.64|37.64|37.67|37.67|37.67|37.67|37.64|37.64|0
1630599450000|2021-09-02 16:17:30|37.65|37.65|37.67|37.67|37.67|37.67|37.65|37.65|0
1630599460000|2021-09-02 16:17:40|37.66|37.66|37.66|37.66|37.66|37.66|37.66|37.66|0
1630599470000|2021-09-02 16:17:50|37.67|37.67|37.67|37.67|37.67|37.67|37.67|37.67|0
1630599480000|2021-09-02 16:18:00|37.69|37.69|37.72|37.72|37.72|37.72|37.69|37.69|0
1630599490000|2021-09-02 16:18:10|37.69|37.69|37.69|37.69|37.69|37.69|37.69|37.69|0
1630599500000|2021-09-02 16:18:20|37.66|37.66|37.66|37.66|37.66|37.66|37.66|37.66|0
1630599510000|2021-09-02 16:18:30|37.69|37.69|37.69|37.69|37.69|37.69|37.69|37.69|0
1630599520000|2021-09-02 16:18:40|37.66|37.66|37.66|37.66|37.66|37.66|37.66|37.66|0
1630599530000|2021-09-02 16:18:50|37.71|37.71|37.71|37.71|37.71|37.71|37.71|37.71|0
1630599550000|2021-09-02 16:19:10|37.68|37.68|37.68|37.68|37.68|37.68|37.68|37.68|0
1630599560000|2021-09-02 16:19:20|37.67|37.67|37.67|37.67|37.67|37.67|37.67|37.67|0
1630599570000|2021-09-02 16:19:30|37.64|37.64|37.69|37.69|37.69|37.69|37.64|37.64|0
1630599590000|2021-09-02 16:19:50|37.67|37.67|37.64|37.64|37.67|37.67|37.64|37.64|0
1630599610000|2021-09-02 16:20:10|37.61|37.61|37.65|37.65|37.65|37.65|37.61|37.61|0
1630599640000|2021-09-02 16:20:40|37.61|37.61|37.61|37.61|37.61|37.61|37.61|37.61|0
1630599650000|2021-09-02 16:20:50|37.63|37.63|37.63|37.63|37.63|37.63|37.63|37.63|0
1630599660000|2021-09-02 16:21:00|37.65|37.65|37.69|37.69|37.69|37.69|37.65|37.65|0
1630599670000|2021-09-02 16:21:10|37.71|37.71|37.7|37.7|37.71|37.71|37.7|37.7|0
1630599680000|2021-09-02 16:21:20|37.76|37.76|37.76|37.76|37.76|37.76|37.76|37.76|0
1630599700000|2021-09-02 16:21:40|37.81|37.81|37.81|37.81|37.81|37.81|37.81|37.81|0
1630599710000|2021-09-02 16:21:50|37.89|37.89|37.89|37.89|37.89|37.89|37.89|37.89|0
1630599720000|2021-09-02 16:22:00|37.82|37.82|37.82|37.82|37.82|37.82|37.82|37.82|0
1630599730000|2021-09-02 16:22:10|37.81|37.81|37.8|37.8|37.81|37.81|37.8|37.8|0
1630599740000|2021-09-02 16:22:20|37.81|37.81|37.81|37.81|37.81|37.81|37.81|37.81|0
1630599750000|2021-09-02 16:22:30|37.84|37.84|37.84|37.84|37.84|37.84|37.84|37.84|0
1630599760000|2021-09-02 16:22:40|37.79|37.79|37.79|37.79|37.79|37.79|37.79|37.79|0
1630599770000|2021-09-02 16:22:50|37.82|37.82|37.83|37.83|37.83|37.83|37.82|37.82|0
1630599780000|2021-09-02 16:23:00|37.84|37.84|37.85|37.85|37.85|37.85|37.84|37.84|0
1630599790000|2021-09-02 16:23:10|37.86|37.86|37.86|37.86|37.86|37.86|37.86|37.86|0
1630599800000|2021-09-02 16:23:20|37.87|37.87|37.87|37.87|37.87|37.87|37.87|37.87|0
1630599810000|2021-09-02 16:23:30|37.85|37.85|37.83|37.83|37.85|37.85|37.83|37.83|0
1630599820000|2021-09-02 16:23:40|37.82|37.82|37.87|37.87|37.87|37.87|37.82|37.82|0
1630599830000|2021-09-02 16:23:50|37.86|37.86|37.84|37.84|37.86|37.86|37.84|37.84|0
1630599840000|2021-09-02 16:24:00|37.83|37.83|37.83|37.83|37.83|37.83|37.83|37.83|0
1630599850000|2021-09-02 16:24:10|37.84|37.84|37.82|37.82|37.84|37.84|37.82|37.82|0
1630599860000|2021-09-02 16:24:20|37.84|37.84|37.85|37.85|37.85|37.85|37.84|37.84|0
1630599870000|2021-09-02 16:24:30|37.79|37.79|37.83|37.83|37.83|37.83|37.79|37.79|0
1630599880000|2021-09-02 16:24:40|37.81|37.81|37.81|37.81|37.81|37.81|37.81|37.81|0
1630599890000|2021-09-02 16:24:50|37.82|37.82|37.82|37.82|37.82|37.82|37.82|37.82|0
1630599900000|2021-09-02 16:25:00|37.83|37.83|37.81|37.81|37.83|37.83|37.81|37.81|0
1630599910000|2021-09-02 16:25:10|37.79|37.79|37.8|37.8|37.8|37.8|37.79|37.79|0
1630599930000|2021-09-02 16:25:30|37.81|37.81|37.83|37.83|37.83|37.83|37.81|37.81|0
1630599940000|2021-09-02 16:25:40|37.85|37.85|37.85|37.85|37.85|37.85|37.85|37.85|0
1630599950000|2021-09-02 16:25:50|37.82|37.82|37.83|37.83|37.83|37.83|37.82|37.82|0
1630599960000|2021-09-02 16:26:00|37.86|37.86|37.86|37.86|37.86|37.86|37.86|37.86|0
1630599970000|2021-09-02 16:26:10|37.85|37.85|37.85|37.85|37.85|37.85|37.85|37.85|0
1630599980000|2021-09-02 16:26:20|37.86|37.86|37.89|37.89|37.89|37.89|37.86|37.86|0
1630599990000|2021-09-02 16:26:30|37.86|37.86|37.92|37.92|37.92|37.92|37.86|37.86|0
1630600000000|2021-09-02 16:26:40|37.9|37.9|37.9|37.9|37.9|37.9|37.9|37.9|0
1630600010000|2021-09-02 16:26:50|37.91|37.91|37.89|37.89|37.91|37.91|37.89|37.89|0
1630600020000|2021-09-02 16:27:00|37.91|37.91|37.89|37.89|37.91|37.91|37.89|37.89|0
1630600030000|2021-09-02 16:27:10|37.88|37.88|37.84|37.84|37.88|37.88|37.84|37.84|0
1630600040000|2021-09-02 16:27:20|37.85|37.85|37.87|37.87|37.87|37.87|37.85|37.85|0
1630600050000|2021-09-02 16:27:30|37.85|37.85|37.83|37.83|37.85|37.85|37.83|37.83|0
1630600060000|2021-09-02 16:27:40|37.82|37.82|37.82|37.82|37.82|37.82|37.82|37.82|0
1630600070000|2021-09-02 16:27:50|37.81|37.81|37.81|37.81|37.81|37.81|37.81|37.81|0
1630600080000|2021-09-02 16:28:00|37.84|37.84|37.88|37.88|37.88|37.88|37.84|37.84|0
1630600090000|2021-09-02 16:28:10|37.85|37.85|37.85|37.85|37.85|37.85|37.85|37.85|0
1630600100000|2021-09-02 16:28:20|37.86|37.86|37.86|37.86|37.86|37.86|37.86|37.86|0
1630600110000|2021-09-02 16:28:30|37.85|37.85|37.86|37.86|37.86|37.86|37.85|37.85|0
1630600120000|2021-09-02 16:28:40|37.87|37.87|37.87|37.87|37.87|37.87|37.87|37.87|0
1630600130000|2021-09-02 16:28:50|37.86|37.86|37.83|37.83|37.86|37.86|37.83|37.83|0
1630600140000|2021-09-02 16:29:00|37.82|37.82|37.86|37.86|37.86|37.86|37.82|37.82|0
1630600150000|2021-09-02 16:29:10|37.85|37.85|37.85|37.85|37.85|37.85|37.85|37.85|0
1630600170000|2021-09-02 16:29:30|37.82|37.82|37.82|37.82|37.82|37.82|37.82|37.82|0
1630600180000|2021-09-02 16:29:40|37.84|37.84|37.84|37.84|37.84|37.84|37.84|37.84|0
1630600190000|2021-09-02 16:29:50|37.82|37.82|37.82|37.82|37.82|37.82|37.82|37.82|0
1630600200000|2021-09-02 16:30:00|37.85|37.85|37.85|37.85|37.85|37.85|37.85|37.85|0
1630600210000|2021-09-02 16:30:10|37.84|37.84|37.85|37.85|37.85|37.85|37.84|37.84|0
1630600220000|2021-09-02 16:30:20|37.81|37.81|37.81|37.81|37.81|37.81|37.81|37.81|0
1630600230000|2021-09-02 16:30:30|37.8|37.8|37.75|37.75|37.8|37.8|37.75|37.75|0
1630600240000|2021-09-02 16:30:40|37.76|37.76|37.74|37.74|37.76|37.76|37.74|37.74|0
1630600250000|2021-09-02 16:30:50|37.76|37.76|37.76|37.76|37.76|37.76|37.76|37.76|0
1630600290000|2021-09-02 16:31:30|37.8|37.8|37.8|37.8|37.8|37.8|37.8|37.8|0
1630600300000|2021-09-02 16:31:40|37.77|37.77|37.77|37.77|37.77|37.77|37.77|37.77|0
1630600310000|2021-09-02 16:31:50|37.8|37.8|37.8|37.8|37.8|37.8|37.8|37.8|0
1630600350000|2021-09-02 16:32:30|37.77|37.77|37.77|37.77|37.77|37.77|37.77|37.77|0
1630600370000|2021-09-02 16:32:50|37.76|37.76|37.71|37.71|37.76|37.76|37.71|37.71|0
1630600380000|2021-09-02 16:33:00|37.74|37.74|37.71|37.71|37.74|37.74|37.71|37.71|0
1630600390000|2021-09-02 16:33:10|37.73|37.73|37.73|37.73|37.73|37.73|37.73|37.73|0
1630600400000|2021-09-02 16:33:20|37.74|37.74|37.7|37.7|37.74|37.74|37.7|37.7|0
1630600410000|2021-09-02 16:33:30|37.69|37.69|37.69|37.69|37.69|37.69|37.69|37.69|0
1630600420000|2021-09-02 16:33:40|37.66|37.66|37.66|37.66|37.66|37.66|37.66|37.66|0
1630600430000|2021-09-02 16:33:50|37.65|37.65|37.65|37.65|37.65|37.65|37.65|37.65|0
1630600440000|2021-09-02 16:34:00|37.66|37.66|37.66|37.66|37.66|37.66|37.66|37.66|0
1630600470000|2021-09-02 16:34:30|37.65|37.65|37.67|37.67|37.67|37.67|37.65|37.65|0
1630600480000|2021-09-02 16:34:40|37.64|37.64|37.66|37.66|37.66|37.66|37.64|37.64|0
1630600520000|2021-09-02 16:35:20|37.68|37.68|37.68|37.68|37.68|37.68|37.68|37.68|0
1630600540000|2021-09-02 16:35:40|37.71|37.71|37.71|37.71|37.71|37.71|37.71|37.71|0
1630600560000|2021-09-02 16:36:00|37.72|37.72|37.72|37.72|37.72|37.72|37.72|37.72|0
1630600570000|2021-09-02 16:36:10|37.73|37.73|37.73|37.73|37.73|37.73|37.73|37.73|0
1630600580000|2021-09-02 16:36:20|37.71|37.71|37.71|37.71|37.71|37.71|37.71|37.71|0
1630600600000|2021-09-02 16:36:40|37.72|37.72|37.72|37.72|37.72|37.72|37.72|37.72|0
1630600650000|2021-09-02 16:37:30|37.69|37.69|37.69|37.69|37.69|37.69|37.69|37.69|0
1630600680000|2021-09-02 16:38:00|37.71|37.71|37.71|37.71|37.71|37.71|37.71|37.71|0
1630600690000|2021-09-02 16:38:10|37.7|37.7|37.71|37.71|37.71|37.71|37.7|37.7|0
1630600700000|2021-09-02 16:38:20|37.68|37.68|37.63|37.63|37.68|37.68|37.63|37.63|0
1630600710000|2021-09-02 16:38:30|37.67|37.67|37.62|37.62|37.67|37.67|37.62|37.62|0
1630600720000|2021-09-02 16:38:40|37.66|37.66|37.63|37.63|37.66|37.66|37.63|37.63|0
1630600730000|2021-09-02 16:38:50|37.62|37.62|37.62|37.62|37.62|37.62|37.62|37.62|0
1630600750000|2021-09-02 16:39:10|37.64|37.64|37.63|37.63|37.64|37.64|37.63|37.63|0
1630600760000|2021-09-02 16:39:20|37.56|37.56|37.56|37.56|37.56|37.56|37.56|37.56|0
1630600770000|2021-09-02 16:39:30|37.6|37.6|37.6|37.6|37.6|37.6|37.6|37.6|0
1630600780000|2021-09-02 16:39:40|37.57|37.57|37.57|37.57|37.57|37.57|37.57|37.57|0
1630600810000|2021-09-02 16:40:10|37.58|37.58|37.59|37.59|37.59|37.59|37.58|37.58|0
1630600820000|2021-09-02 16:40:20|37.62|37.62|37.61|37.61|37.62|37.62|37.61|37.61|0
1630600880000|2021-09-02 16:41:20|37.6|37.6|37.59|37.59|37.6|37.6|37.59|37.59|0
1630600890000|2021-09-02 16:41:30|37.6|37.6|37.6|37.6|37.6|37.6|37.6|37.6|0
1630600900000|2021-09-02 16:41:40|37.61|37.61|37.61|37.61|37.61|37.61|37.61|37.61|0
1630600920000|2021-09-02 16:42:00|37.58|37.58|37.58|37.58|37.58|37.58|37.58|37.58|0
1630600930000|2021-09-02 16:42:10|37.6|37.6|37.6|37.6|37.6|37.6|37.6|37.6|0
1630600940000|2021-09-02 16:42:20|37.59|37.59|37.59|37.59|37.59|37.59|37.59|37.59|0
1630600950000|2021-09-02 16:42:30|37.58|37.58|37.52|37.52|37.58|37.58|37.52|37.52|0
1630600960000|2021-09-02 16:42:40|37.57|37.57|37.57|37.57|37.57|37.57|37.57|37.57|0
1630600970000|2021-09-02 16:42:50|37.6|37.6|37.6|37.6|37.6|37.6|37.6|37.6|0
1630600980000|2021-09-02 16:43:00|37.52|37.52|37.48|37.48|37.52|37.52|37.48|37.48|0
1630600990000|2021-09-02 16:43:10|37.51|37.51|37.51|37.51|37.51|37.51|37.51|37.51|0
1630601000000|2021-09-02 16:43:20|37.46|37.46|37.46|37.46|37.46|37.46|37.46|37.46|0
1630601010000|2021-09-02 16:43:30|37.47|37.47|37.47|37.47|37.47|37.47|37.47|37.47|0
1630601020000|2021-09-02 16:43:40|37.48|37.48|37.46|37.46|37.48|37.48|37.46|37.46|0
1630601030000|2021-09-02 16:43:50|37.47|37.47|37.49|37.49|37.49|37.49|37.47|37.47|0
1630601050000|2021-09-02 16:44:10|37.51|37.51|37.51|37.51|37.51|37.51|37.51|37.51|0
1630601070000|2021-09-02 16:44:30|37.55|37.55|37.5|37.5|37.55|37.55|37.5|37.5|0
1630601080000|2021-09-02 16:44:40|37.46|37.46|37.46|37.46|37.46|37.46|37.46|37.46|0
1630601090000|2021-09-02 16:44:50|37.55|37.55|37.5|37.5|37.55|37.55|37.5|37.5|0
1630601110000|2021-09-02 16:45:10|37.51|37.51|37.51|37.51|37.51|37.51|37.51|37.51|0
1630601120000|2021-09-02 16:45:20|37.5|37.5|37.51|37.51|37.51|37.51|37.5|37.5|0
1630601130000|2021-09-02 16:45:30|37.48|37.48|37.48|37.48|37.48|37.48|37.48|37.48|0
1630601140000|2021-09-02 16:45:40|37.5|37.5|37.51|37.51|37.51|37.51|37.5|37.5|0
1630601160000|2021-09-02 16:46:00|37.54|37.54|37.54|37.54|37.54|37.54|37.54|37.54|0
1630601170000|2021-09-02 16:46:10|37.53|37.53|37.53|37.53|37.53|37.53|37.53|37.53|0
1630601180000|2021-09-02 16:46:20|37.57|37.57|37.61|37.61|37.61|37.61|37.57|37.57|0
1630601190000|2021-09-02 16:46:30|37.55|37.55|37.61|37.61|37.61|37.61|37.55|37.55|0
1630601210000|2021-09-02 16:46:50|37.58|37.58|37.58|37.58|37.58|37.58|37.58|37.58|0
1630601220000|2021-09-02 16:47:00|37.59|37.59|37.6|37.6|37.6|37.6|37.59|37.59|0
1630601230000|2021-09-02 16:47:10|37.58|37.58|37.55|37.55|37.58|37.58|37.55|37.55|0
1630601240000|2021-09-02 16:47:20|37.61|37.61|37.63|37.63|37.63|37.63|37.61|37.61|0
1630601260000|2021-09-02 16:47:40|37.61|37.61|37.61|37.61|37.61|37.61|37.61|37.61|0
1630601270000|2021-09-02 16:47:50|37.55|37.55|37.55|37.55|37.55|37.55|37.55|37.55|0
1630601290000|2021-09-02 16:48:10|37.61|37.61|37.61|37.61|37.61|37.61|37.61|37.61|0
1630601300000|2021-09-02 16:48:20|37.57|37.57|37.53|37.53|37.57|37.57|37.53|37.53|0
1630601310000|2021-09-02 16:48:30|37.54|37.54|37.54|37.54|37.54|37.54|37.54|37.54|0
1630601320000|2021-09-02 16:48:40|37.53|37.53|37.53|37.53|37.53|37.53|37.53|37.53|0
1630601330000|2021-09-02 16:48:50|37.54|37.54|37.54|37.54|37.54|37.54|37.54|37.54|0
1630601340000|2021-09-02 16:49:00|37.52|37.52|37.52|37.52|37.52|37.52|37.52|37.52|0
1630601350000|2021-09-02 16:49:10|37.53|37.53|37.54|37.54|37.54|37.54|37.53|37.53|0
1630601360000|2021-09-02 16:49:20|37.55|37.55|37.55|37.55|37.55|37.55|37.55|37.55|0
1630601370000|2021-09-02 16:49:30|37.53|37.53|37.56|37.56|37.56|37.56|37.53|37.53|0
1630601410000|2021-09-02 16:50:10|37.53|37.53|37.53|37.53|37.53|37.53|37.53|37.53|0
1630601430000|2021-09-02 16:50:30|37.52|37.52|37.52|37.52|37.52|37.52|37.52|37.52|0
1630601440000|2021-09-02 16:50:40|37.49|37.49|37.49|37.49|37.49|37.49|37.49|37.49|0
1630601450000|2021-09-02 16:50:50|37.52|37.52|37.52|37.52|37.52|37.52|37.52|37.52|0
1630601460000|2021-09-02 16:51:00|37.5|37.5|37.51|37.51|37.51|37.51|37.5|37.5|0
1630601480000|2021-09-02 16:51:20|37.56|37.56|37.56|37.56|37.56|37.56|37.56|37.56|0
1630601490000|2021-09-02 16:51:30|37.53|37.53|37.53|37.53|37.53|37.53|37.53|37.53|0
1630601500000|2021-09-02 16:51:40|37.56|37.56|37.54|37.54|37.56|37.56|37.54|37.54|0
1630601510000|2021-09-02 16:51:50|37.53|37.53|37.56|37.56|37.56|37.56|37.53|37.53|0
1630601530000|2021-09-02 16:52:10|37.59|37.59|37.59|37.59|37.59|37.59|37.59|37.59|0
1630601550000|2021-09-02 16:52:30|37.6|37.6|37.59|37.59|37.6|37.6|37.59|37.59|0
1630601560000|2021-09-02 16:52:40|37.64|37.64|37.61|37.61|37.64|37.64|37.61|37.61|0
1630601590000|2021-09-02 16:53:10|37.62|37.62|37.62|37.62|37.62|37.62|37.62|37.62|0
1630601630000|2021-09-02 16:53:50|37.63|37.63|37.62|37.62|37.63|37.63|37.62|37.62|0
1630601640000|2021-09-02 16:54:00|37.66|37.66|37.65|37.65|37.66|37.66|37.65|37.65|0
1630601650000|2021-09-02 16:54:10|37.61|37.61|37.56|37.56|37.61|37.61|37.56|37.56|0
1630601660000|2021-09-02 16:54:20|37.59|37.59|37.59|37.59|37.59|37.59|37.59|37.59|0
1630601670000|2021-09-02 16:54:30|37.61|37.61|37.61|37.61|37.61|37.61|37.61|37.61|0
1630601710000|2021-09-02 16:55:10|37.62|37.62|37.62|37.62|37.62|37.62|37.62|37.62|0
1630601720000|2021-09-02 16:55:20|37.6|37.6|37.6|37.6|37.6|37.6|37.6|37.6|0
1630601730000|2021-09-02 16:55:30|37.61|37.61|37.61|37.61|37.61|37.61|37.61|37.61|0
1630601740000|2021-09-02 16:55:40|37.58|37.58|37.58|37.58|37.58|37.58|37.58|37.58|0
1630601750000|2021-09-02 16:55:50|37.6|37.6|37.6|37.6|37.6|37.6|37.6|37.6|0
1630601760000|2021-09-02 16:56:00|37.58|37.58|37.58|37.58|37.58|37.58|37.58|37.58|0
1630601770000|2021-09-02 16:56:10|37.6|37.6|37.6|37.6|37.6|37.6|37.6|37.6|0
1630601780000|2021-09-02 16:56:20|37.56|37.56|37.56|37.56|37.56|37.56|37.56|37.56|0
1630601830000|2021-09-02 16:57:10|37.55|37.55|37.55|37.55|37.55|37.55|37.55|37.55|0
1630601840000|2021-09-02 16:57:20|37.61|37.61|37.61|37.61|37.61|37.61|37.61|37.61|0
1630601850000|2021-09-02 16:57:30|37.58|37.58|37.58|37.58|37.58|37.58|37.58|37.58|0
1630601860000|2021-09-02 16:57:40|37.62|37.62|37.62|37.62|37.62|37.62|37.62|37.62|0
1630601880000|2021-09-02 16:58:00|37.64|37.64|37.64|37.64|37.64|37.64|37.64|37.64|0
1630601890000|2021-09-02 16:58:10|37.61|37.61|37.63|37.63|37.63|37.63|37.61|37.61|0
1630601910000|2021-09-02 16:58:30|37.66|37.66|37.63|37.63|37.66|37.66|37.63|37.63|0
1630601930000|2021-09-02 16:58:50|37.64|37.64|37.64|37.64|37.64|37.64|37.64|37.64|0
1630601960000|2021-09-02 16:59:20|37.67|37.67|37.67|37.67|37.67|37.67|37.67|37.67|0
1630601980000|2021-09-02 16:59:40|37.68|37.68|37.68|37.68|37.68|37.68|37.68|37.68|0
1630601990000|2021-09-02 16:59:50|37.64|37.64|37.64|37.64|37.64|37.64|37.64|37.64|0
1630602000000|2021-09-02 17:00:00|37.67|37.67|37.67|37.67|37.67|37.67|37.67|37.67|0
1630602010000|2021-09-02 17:00:10|37.65|37.65|37.65|37.65|37.65|37.65|37.65|37.65|0
1630602020000|2021-09-02 17:00:20|37.63|37.63|37.63|37.63|37.63|37.63|37.63|37.63|0
1630602030000|2021-09-02 17:00:30|37.62|37.62|37.62|37.62|37.62|37.62|37.62|37.62|0
1630602050000|2021-09-02 17:00:50|37.64|37.64|37.64|37.64|37.64|37.64|37.64|37.64|0
1630602080000|2021-09-02 17:01:20|37.62|37.62|37.62|37.62|37.62|37.62|37.62|37.62|0
1630602100000|2021-09-02 17:01:40|37.61|37.61|37.61|37.61|37.61|37.61|37.61|37.61|0
1630602140000|2021-09-02 17:02:20|37.62|37.62|37.62|37.62|37.62|37.62|37.62|37.62|0
1630602170000|2021-09-02 17:02:50|37.65|37.65|37.65|37.65|37.65|37.65|37.65|37.65|0
1630602200000|2021-09-02 17:03:20|37.63|37.63|37.64|37.64|37.64|37.64|37.63|37.63|0
1630602210000|2021-09-02 17:03:30|37.61|37.61|37.61|37.61|37.61|37.61|37.61|37.61|0
1630602230000|2021-09-02 17:03:50|37.6|37.6|37.59|37.59|37.6|37.6|37.59|37.59|0
1630602250000|2021-09-02 17:04:10|37.6|37.6|37.62|37.62|37.62|37.62|37.6|37.6|0
1630602260000|2021-09-02 17:04:20|37.61|37.61|37.61|37.61|37.61|37.61|37.61|37.61|0
1630602330000|2021-09-02 17:05:30|37.6|37.6|37.6|37.6|37.6|37.6|37.6|37.6|0
1630602360000|2021-09-02 17:06:00|37.62|37.62|37.6|37.6|37.62|37.62|37.6|37.6|0
1630602380000|2021-09-02 17:06:20|37.59|37.59|37.61|37.61|37.61|37.61|37.59|37.59|0
1630602390000|2021-09-02 17:06:30|37.56|37.56|37.55|37.55|37.56|37.56|37.55|37.55|0
1630602420000|2021-09-02 17:07:00|37.54|37.54|37.55|37.55|37.55|37.55|37.54|37.54|0
1630602430000|2021-09-02 17:07:10|37.52|37.52|37.52|37.52|37.52|37.52|37.52|37.52|0
1630602450000|2021-09-02 17:07:30|37.55|37.55|37.53|37.53|37.55|37.55|37.53|37.53|0
1630602490000|2021-09-02 17:08:10|37.52|37.52|37.52|37.52|37.52|37.52|37.52|37.52|0
1630602500000|2021-09-02 17:08:20|37.53|37.53|37.53|37.53|37.53|37.53|37.53|37.53|0
1630602520000|2021-09-02 17:08:40|37.56|37.56|37.56|37.56|37.56|37.56|37.56|37.56|0
1630602530000|2021-09-02 17:08:50|37.54|37.54|37.54|37.54|37.54|37.54|37.54|37.54|0
1630602540000|2021-09-02 17:09:00|37.52|37.52|37.46|37.46|37.52|37.52|37.46|37.46|0
1630602560000|2021-09-02 17:09:20|37.47|37.47|37.48|37.48|37.48|37.48|37.47|37.47|0
1630602570000|2021-09-02 17:09:30|37.47|37.47|37.47|37.47|37.47|37.47|37.47|37.47|0
1630602580000|2021-09-02 17:09:40|37.46|37.46|37.46|37.46|37.46|37.46|37.46|37.46|0
1630602590000|2021-09-02 17:09:50|37.45|37.45|37.45|37.45|37.45|37.45|37.45|37.45|0
1630602600000|2021-09-02 17:10:00|37.47|37.47|37.47|37.47|37.47|37.47|37.47|37.47|0
1630602610000|2021-09-02 17:10:10|37.49|37.49|37.49|37.49|37.49|37.49|37.49|37.49|0
1630602620000|2021-09-02 17:10:20|37.52|37.52|37.52|37.52|37.52|37.52|37.52|37.52|0
1630602630000|2021-09-02 17:10:30|37.53|37.53|37.53|37.53|37.53|37.53|37.53|37.53|0
1630602640000|2021-09-02 17:10:40|37.55|37.55|37.55|37.55|37.55|37.55|37.55|37.55|0
1630602660000|2021-09-02 17:11:00|37.57|37.57|37.57|37.57|37.57|37.57|37.57|37.57|0
1630602670000|2021-09-02 17:11:10|37.58|37.58|37.58|37.58|37.58|37.58|37.58|37.58|0
1630602680000|2021-09-02 17:11:20|37.54|37.54|37.54|37.54|37.54|37.54|37.54|37.54|0
1630602700000|2021-09-02 17:11:40|37.52|37.52|37.52|37.52|37.52|37.52|37.52|37.52|0
1630602710000|2021-09-02 17:11:50|37.54|37.54|37.58|37.58|37.58|37.58|37.54|37.54|0
1630602730000|2021-09-02 17:12:10|37.53|37.53|37.53|37.53|37.53|37.53|37.53|37.53|0
1630602750000|2021-09-02 17:12:30|37.55|37.55|37.55|37.55|37.55|37.55|37.55|37.55|0
1630602800000|2021-09-02 17:13:20|37.56|37.56|37.55|37.55|37.56|37.56|37.55|37.55|0
1630602830000|2021-09-02 17:13:50|37.51|37.51|37.51|37.51|37.51|37.51|37.51|37.51|0
1630602850000|2021-09-02 17:14:10|37.52|37.52|37.52|37.52|37.52|37.52|37.52|37.52|0
1630602870000|2021-09-02 17:14:30|37.54|37.54|37.54|37.54|37.54|37.54|37.54|37.54|0
1630602880000|2021-09-02 17:14:40|37.5|37.5|37.5|37.5|37.5|37.5|37.5|37.5|0
1630602890000|2021-09-02 17:14:50|37.48|37.48|37.48|37.48|37.48|37.48|37.48|37.48|0
1630602900000|2021-09-02 17:15:00|37.53|37.53|37.53|37.53|37.53|37.53|37.53|37.53|0
1630602910000|2021-09-02 17:15:10|37.56|37.56|37.52|37.52|37.56|37.56|37.52|37.52|0
1630602940000|2021-09-02 17:15:40|37.51|37.51|37.51|37.51|37.51|37.51|37.51|37.51|0
1630602980000|2021-09-02 17:16:20|37.52|37.52|37.52|37.52|37.52|37.52|37.52|37.52|0
1630602990000|2021-09-02 17:16:30|37.56|37.56|37.56|37.56|37.56|37.56|37.56|37.56|0
1630603040000|2021-09-02 17:17:20|37.54|37.54|37.54|37.54|37.54|37.54|37.54|37.54|0
1630603050000|2021-09-02 17:17:30|37.56|37.56|37.56|37.56|37.56|37.56|37.56|37.56|0
1630603070000|2021-09-02 17:17:50|37.54|37.54|37.54|37.54|37.54|37.54|37.54|37.54|0
1630603080000|2021-09-02 17:18:00|37.56|37.56|37.56|37.56|37.56|37.56|37.56|37.56|0
1630603090000|2021-09-02 17:18:10|37.54|37.54|37.57|37.57|37.57|37.57|37.54|37.54|0
1630603130000|2021-09-02 17:18:50|37.53|37.53|37.55|37.55|37.55|37.55|37.53|37.53|0
1630603150000|2021-09-02 17:19:10|37.59|37.59|37.59|37.59|37.59|37.59|37.59|37.59|0
1630603170000|2021-09-02 17:19:30|37.55|37.55|37.6|37.6|37.6|37.6|37.55|37.55|0
1630603190000|2021-09-02 17:19:50|37.55|37.55|37.55|37.55|37.55|37.55|37.55|37.55|0
1630603200000|2021-09-02 17:20:00|37.54|37.54|37.56|37.56|37.56|37.56|37.54|37.54|0
1630603210000|2021-09-02 17:20:10|37.59|37.59|37.52|37.52|37.59|37.59|37.52|37.52|0
1630603220000|2021-09-02 17:20:20|37.49|37.49|37.49|37.49|37.49|37.49|37.49|37.49|0
1630603230000|2021-09-02 17:20:30|37.45|37.45|37.46|37.46|37.46|37.46|37.45|37.45|0
1630603240000|2021-09-02 17:20:40|37.44|37.44|37.44|37.44|37.44|37.44|37.44|37.44|0
1630603250000|2021-09-02 17:20:50|37.47|37.47|37.47|37.47|37.47|37.47|37.47|37.47|0
1630603260000|2021-09-02 17:21:00|37.46|37.46|37.47|37.47|37.47|37.47|37.46|37.46|0
1630603280000|2021-09-02 17:21:20|37.46|37.46|37.46|37.46|37.46|37.46|37.46|37.46|0
1630603290000|2021-09-02 17:21:30|37.45|37.45|37.44|37.44|37.45|37.45|37.44|37.44|0
1630603300000|2021-09-02 17:21:40|37.41|37.41|37.44|37.44|37.44|37.44|37.41|37.41|0
1630603310000|2021-09-02 17:21:50|37.43|37.43|37.43|37.43|37.43|37.43|37.43|37.43|0
1630603320000|2021-09-02 17:22:00|37.41|37.41|37.42|37.42|37.42|37.42|37.41|37.41|0
1630603330000|2021-09-02 17:22:10|37.45|37.45|37.45|37.45|37.45|37.45|37.45|37.45|0
1630603340000|2021-09-02 17:22:20|37.44|37.44|37.44|37.44|37.44|37.44|37.44|37.44|0
1630603350000|2021-09-02 17:22:30|37.45|37.45|37.45|37.45|37.45|37.45|37.45|37.45|0
1630603360000|2021-09-02 17:22:40|37.46|37.46|37.46|37.46|37.46|37.46|37.46|37.46|0
1630603380000|2021-09-02 17:23:00|37.47|37.47|37.47|37.47|37.47|37.47|37.47|37.47|0
1630603390000|2021-09-02 17:23:10|37.48|37.48|37.48|37.48|37.48|37.48|37.48|37.48|0
1630603400000|2021-09-02 17:23:20|37.46|37.46|37.46|37.46|37.46|37.46|37.46|37.46|0
1630603410000|2021-09-02 17:23:30|37.48|37.48|37.48|37.48|37.48|37.48|37.48|37.48|0
1630603430000|2021-09-02 17:23:50|37.49|37.49|37.49|37.49|37.49|37.49|37.49|37.49|0
1630603440000|2021-09-02 17:24:00|37.48|37.48|37.48|37.48|37.48|37.48|37.48|37.48|0
1630603450000|2021-09-02 17:24:10|37.45|37.45|37.49|37.49|37.49|37.49|37.45|37.45|0
1630603460000|2021-09-02 17:24:20|37.45|37.45|37.45|37.45|37.45|37.45|37.45|37.45|0
1630603470000|2021-09-02 17:24:30|37.43|37.43|37.43|37.43|37.43|37.43|37.43|37.43|0
1630603480000|2021-09-02 17:24:40|37.46|37.46|37.46|37.46|37.46|37.46|37.46|37.46|0
1630603500000|2021-09-02 17:25:00|37.45|37.45|37.46|37.46|37.46|37.46|37.45|37.45|0
1630603530000|2021-09-02 17:25:30|37.48|37.48|37.48|37.48|37.48|37.48|37.48|37.48|0
1630603560000|2021-09-02 17:26:00|37.46|37.46|37.44|37.44|37.46|37.46|37.44|37.44|0
1630603570000|2021-09-02 17:26:10|37.47|37.47|37.41|37.41|37.47|37.47|37.41|37.41|0
1630603590000|2021-09-02 17:26:30|37.46|37.46|37.44|37.44|37.46|37.46|37.44|37.44|0
1630603600000|2021-09-02 17:26:40|37.41|37.41|37.38|37.38|37.41|37.41|37.38|37.38|0
1630603610000|2021-09-02 17:26:50|37.43|37.43|37.43|37.43|37.43|37.43|37.43|37.43|0
1630603630000|2021-09-02 17:27:10|37.41|37.41|37.41|37.41|37.41|37.41|37.41|37.41|0
1630603640000|2021-09-02 17:27:20|37.4|37.4|37.4|37.4|37.4|37.4|37.4|37.4|0
1630603650000|2021-09-02 17:27:30|37.38|37.38|37.38|37.38|37.38|37.38|37.38|37.38|0
1630603670000|2021-09-02 17:27:50|37.39|37.39|37.39|37.39|37.39|37.39|37.39|37.39|0
1630603680000|2021-09-02 17:28:00|37.4|37.4|37.4|37.4|37.4|37.4|37.4|37.4|0
1630603690000|2021-09-02 17:28:10|37.38|37.38|37.39|37.39|37.39|37.39|37.38|37.38|0
1630603700000|2021-09-02 17:28:20|37.35|37.35|37.35|37.35|37.35|37.35|37.35|37.35|0
1630603710000|2021-09-02 17:28:30|37.3|37.3|37.25|37.25|37.3|37.3|37.25|37.25|0
1630603720000|2021-09-02 17:28:40|37.27|37.27|37.39|37.39|37.39|37.39|37.27|37.27|0
1630603730000|2021-09-02 17:28:50|37.38|37.38|37.38|37.38|37.38|37.38|37.38|37.38|0
1630603740000|2021-09-02 17:29:00|37.31|37.31|37.31|37.31|37.31|37.31|37.31|37.31|0
1630603750000|2021-09-02 17:29:10|37.39|37.39|37.34|37.34|37.39|37.39|37.34|37.34|0
1630603760000|2021-09-02 17:29:20|37.32|37.32|37.33|37.33|37.33|37.33|37.32|37.32|0
1630603770000|2021-09-02 17:29:30|37.35|37.35|37.31|37.31|37.35|37.35|37.31|37.31|0
1630603790000|2021-09-02 17:29:50|37.32|37.32|37.32|37.32|37.32|37.32|37.32|37.32|0
1630603800000|2021-09-02 17:30:00|37.29|37.29|37.34|37.34|37.34|37.34|37.29|37.29|0
1630603810000|2021-09-02 17:30:10|37.31|37.31|37.31|37.31|37.31|37.31|37.31|37.31|0
1630603820000|2021-09-02 17:30:20|37.36|37.36|37.34|37.34|37.36|37.36|37.34|37.34|0
1630603830000|2021-09-02 17:30:30|37.32|37.32|37.34|37.34|37.34|37.34|37.32|37.32|0
1630603840000|2021-09-02 17:30:40|37.36|37.36|37.36|37.36|37.36|37.36|37.36|37.36|0
1630603860000|2021-09-02 17:31:00|37.31|37.31|37.31|37.31|37.31|37.31|37.31|37.31|0
1630603870000|2021-09-02 17:31:10|37.35|37.35|37.35|37.35|37.35|37.35|37.35|37.35|0
1630603880000|2021-09-02 17:31:20|37.31|37.31|37.32|37.32|37.32|37.32|37.31|37.31|0
1630603890000|2021-09-02 17:31:30|37.31|37.31|37.33|37.33|37.33|37.33|37.31|37.31|0
1630603900000|2021-09-02 17:31:40|37.31|37.31|37.34|37.34|37.34|37.34|37.31|37.31|0
1630603910000|2021-09-02 17:31:50|37.33|37.33|37.31|37.31|37.33|37.33|37.31|37.31|0
1630603920000|2021-09-02 17:32:00|37.29|37.29|37.29|37.29|37.29|37.29|37.29|37.29|0
1630603940000|2021-09-02 17:32:20|37.31|37.31|37.31|37.31|37.31|37.31|37.31|37.31|0
1630603950000|2021-09-02 17:32:30|37.32|37.32|37.35|37.35|37.35|37.35|37.32|37.32|0
1630603970000|2021-09-02 17:32:50|37.4|37.4|37.4|37.4|37.4|37.4|37.4|37.4|0
1630603980000|2021-09-02 17:33:00|37.44|37.44|37.44|37.44|37.44|37.44|37.44|37.44|0
1630603990000|2021-09-02 17:33:10|37.42|37.42|37.42|37.42|37.42|37.42|37.42|37.42|0
1630604000000|2021-09-02 17:33:20|37.43|37.43|37.36|37.36|37.43|37.43|37.36|37.36|0
1630604010000|2021-09-02 17:33:30|37.37|37.37|37.37|37.37|37.37|37.37|37.37|37.37|0
1630604020000|2021-09-02 17:33:40|37.35|37.35|37.33|37.33|37.35|37.35|37.33|37.33|0
1630604040000|2021-09-02 17:34:00|37.35|37.35|37.35|37.35|37.35|37.35|37.35|37.35|0
1630604050000|2021-09-02 17:34:10|37.37|37.37|37.4|37.4|37.4|37.4|37.37|37.37|0
1630604070000|2021-09-02 17:34:30|37.42|37.42|37.4|37.4|37.42|37.42|37.4|37.4|0
1630604090000|2021-09-02 17:34:50|37.42|37.42|37.4|37.4|37.42|37.42|37.4|37.4|0
1630604100000|2021-09-02 17:35:00|37.38|37.38|37.4|37.4|37.4|37.4|37.38|37.38|0
1630604110000|2021-09-02 17:35:10|37.42|37.42|37.42|37.42|37.42|37.42|37.42|37.42|0
1630604120000|2021-09-02 17:35:20|37.41|37.41|37.4|37.4|37.41|37.41|37.4|37.4|0
1630604130000|2021-09-02 17:35:30|37.42|37.42|37.44|37.44|37.44|37.44|37.42|37.42|0
1630604140000|2021-09-02 17:35:40|37.41|37.41|37.41|37.41|37.41|37.41|37.41|37.41|0
1630604150000|2021-09-02 17:35:50|37.45|37.45|37.45|37.45|37.45|37.45|37.45|37.45|0
1630604170000|2021-09-02 17:36:10|37.44|37.44|37.43|37.43|37.44|37.44|37.43|37.43|0
1630604180000|2021-09-02 17:36:20|37.41|37.41|37.4|37.4|37.41|37.41|37.4|37.4|0
1630604190000|2021-09-02 17:36:30|37.38|37.38|37.38|37.38|37.38|37.38|37.38|37.38|0
1630604200000|2021-09-02 17:36:40|37.4|37.4|37.47|37.47|37.47|37.47|37.4|37.4|0
1630604210000|2021-09-02 17:36:50|37.37|37.37|37.37|37.37|37.37|37.37|37.37|37.37|0
1630604230000|2021-09-02 17:37:10|37.41|37.41|37.41|37.41|37.41|37.41|37.41|37.41|0
1630604280000|2021-09-02 17:38:00|37.42|37.42|37.42|37.42|37.42|37.42|37.42|37.42|0
1630604290000|2021-09-02 17:38:10|37.46|37.46|37.45|37.45|37.46|37.46|37.45|37.45|0
1630604310000|2021-09-02 17:38:30|37.44|37.44|37.44|37.44|37.44|37.44|37.44|37.44|0
1630604340000|2021-09-02 17:39:00|37.42|37.42|37.43|37.43|37.43|37.43|37.42|37.42|0
1630604350000|2021-09-02 17:39:10|37.41|37.41|37.41|37.41|37.41|37.41|37.41|37.41|0
1630604370000|2021-09-02 17:39:30|37.4|37.4|37.4|37.4|37.4|37.4|37.4|37.4|0
1630604380000|2021-09-02 17:39:40|37.37|37.37|37.37|37.37|37.37|37.37|37.37|37.37|0
1630604390000|2021-09-02 17:39:50|37.41|37.41|37.41|37.41|37.41|37.41|37.41|37.41|0
1630604400000|2021-09-02 17:40:00|37.4|37.4|37.38|37.38|37.4|37.4|37.38|37.38|0
1630604410000|2021-09-02 17:40:10|37.41|37.41|37.41|37.41|37.41|37.41|37.41|37.41|0
1630604420000|2021-09-02 17:40:20|37.4|37.4|37.4|37.4|37.4|37.4|37.4|37.4|0
1630604440000|2021-09-02 17:40:40|37.41|37.41|37.41|37.41|37.41|37.41|37.41|37.41|0
1630604470000|2021-09-02 17:41:10|37.42|37.42|37.42|37.42|37.42|37.42|37.42|37.42|0
1630604480000|2021-09-02 17:41:20|37.39|37.39|37.39|37.39|37.39|37.39|37.39|37.39|0
1630604490000|2021-09-02 17:41:30|37.41|37.41|37.41|37.41|37.41|37.41|37.41|37.41|0
1630604500000|2021-09-02 17:41:40|37.39|37.39|37.42|37.42|37.42|37.42|37.39|37.39|0
1630604540000|2021-09-02 17:42:20|37.4|37.4|37.4|37.4|37.4|37.4|37.4|37.4|0
1630604550000|2021-09-02 17:42:30|37.42|37.42|37.42|37.42|37.42|37.42|37.42|37.42|0
1630604570000|2021-09-02 17:42:50|37.41|37.41|37.41|37.41|37.41|37.41|37.41|37.41|0
1630604600000|2021-09-02 17:43:20|37.37|37.37|37.37|37.37|37.37|37.37|37.37|37.37|0
1630604610000|2021-09-02 17:43:30|37.39|37.39|37.39|37.39|37.39|37.39|37.39|37.39|0
1630604620000|2021-09-02 17:43:40|37.37|37.37|37.37|37.37|37.37|37.37|37.37|37.37|0
1630604630000|2021-09-02 17:43:50|37.38|37.38|37.31|37.31|37.38|37.38|37.31|37.31|0
1630604640000|2021-09-02 17:44:00|37.35|37.35|37.35|37.35|37.35|37.35|37.35|37.35|0
1630604650000|2021-09-02 17:44:10|37.31|37.31|37.31|37.31|37.31|37.31|37.31|37.31|0
1630604660000|2021-09-02 17:44:20|37.32|37.32|37.36|37.36|37.36|37.36|37.32|37.32|0
1630604680000|2021-09-02 17:44:40|37.32|37.32|37.32|37.32|37.32|37.32|37.32|37.32|0
1630604690000|2021-09-02 17:44:50|37.31|37.31|37.31|37.31|37.31|37.31|37.31|37.31|0
1630604700000|2021-09-02 17:45:00|37.33|37.33|37.33|37.33|37.33|37.33|37.33|37.33|0
1630604710000|2021-09-02 17:45:10|37.32|37.32|37.32|37.32|37.32|37.32|37.32|37.32|0
1630604720000|2021-09-02 17:45:20|37.34|37.34|37.34|37.34|37.34|37.34|37.34|37.34|0
1630604730000|2021-09-02 17:45:30|37.33|37.33|37.37|37.37|37.37|37.37|37.33|37.33|0
1630604760000|2021-09-02 17:46:00|37.39|37.39|37.39|37.39|37.39|37.39|37.39|37.39|0
1630604770000|2021-09-02 17:46:10|37.36|37.36|37.36|37.36|37.36|37.36|37.36|37.36|0
1630604800000|2021-09-02 17:46:40|37.39|37.39|37.39|37.39|37.39|37.39|37.39|37.39|0
1630604810000|2021-09-02 17:46:50|37.35|37.35|37.35|37.35|37.35|37.35|37.35|37.35|0
1630604820000|2021-09-02 17:47:00|37.34|37.34|37.34|37.34|37.34|37.34|37.34|37.34|0
1630604830000|2021-09-02 17:47:10|37.37|37.37|37.37|37.37|37.37|37.37|37.37|37.37|0
1630604840000|2021-09-02 17:47:20|37.39|37.39|37.39|37.39|37.39|37.39|37.39|37.39|0
1630604860000|2021-09-02 17:47:40|37.35|37.35|37.35|37.35|37.35|37.35|37.35|37.35|0
1630604900000|2021-09-02 17:48:20|37.38|37.38|37.37|37.37|37.38|37.38|37.37|37.37|0
1630604950000|2021-09-02 17:49:10|37.38|37.38|37.38|37.38|37.38|37.38|37.38|37.38|0
1630604960000|2021-09-02 17:49:20|37.36|37.36|37.36|37.36|37.36|37.36|37.36|37.36|0
1630604990000|2021-09-02 17:49:50|37.35|37.35|37.35|37.35|37.35|37.35|37.35|37.35|0
1630605000000|2021-09-02 17:50:00|37.34|37.34|37.34|37.34|37.34|37.34|37.34|37.34|0
1630605010000|2021-09-02 17:50:10|37.33|37.33|37.33|37.33|37.33|37.33|37.33|37.33|0
1630605030000|2021-09-02 17:50:30|37.34|37.34|37.35|37.35|37.35|37.35|37.34|37.34|0
1630605040000|2021-09-02 17:50:40|37.31|37.31|37.31|37.31|37.31|37.31|37.31|37.31|0
1630605050000|2021-09-02 17:50:50|37.37|37.37|37.32|37.32|37.37|37.37|37.32|37.32|0
1630605070000|2021-09-02 17:51:10|37.31|37.31|37.32|37.32|37.32|37.32|37.31|37.31|0
1630605080000|2021-09-02 17:51:20|37.34|37.34|37.32|37.32|37.34|37.34|37.32|37.32|0
1630605100000|2021-09-02 17:51:40|37.3|37.3|37.3|37.3|37.3|37.3|37.3|37.3|0
1630605110000|2021-09-02 17:51:50|37.29|37.29|37.29|37.29|37.29|37.29|37.29|37.29|0
1630605120000|2021-09-02 17:52:00|37.3|37.3|37.32|37.32|37.32|37.32|37.3|37.3|0
1630605130000|2021-09-02 17:52:10|37.28|37.28|37.25|37.25|37.28|37.28|37.25|37.25|0
1630605140000|2021-09-02 17:52:20|37.23|37.23|37.21|37.21|37.23|37.23|37.21|37.21|0
1630605150000|2021-09-02 17:52:30|37.23|37.23|37.25|37.25|37.25|37.25|37.23|37.23|0
1630605160000|2021-09-02 17:52:40|37.21|37.21|37.21|37.21|37.21|37.21|37.21|37.21|0
1630605170000|2021-09-02 17:52:50|37.2|37.2|37.2|37.2|37.2|37.2|37.2|37.2|0
1630605190000|2021-09-02 17:53:10|37.27|37.27|37.21|37.21|37.27|37.27|37.21|37.21|0
1630605200000|2021-09-02 17:53:20|37.23|37.23|37.24|37.24|37.24|37.24|37.23|37.23|0
1630605210000|2021-09-02 17:53:30|37.23|37.23|37.23|37.23|37.23|37.23|37.23|37.23|0
1630605220000|2021-09-02 17:53:40|37.24|37.24|37.24|37.24|37.24|37.24|37.24|37.24|0
1630605230000|2021-09-02 17:53:50|37.27|37.27|37.24|37.24|37.27|37.27|37.24|37.24|0
1630605250000|2021-09-02 17:54:10|37.22|37.22|37.22|37.22|37.22|37.22|37.22|37.22|0
1630605270000|2021-09-02 17:54:30|37.25|37.25|37.25|37.25|37.25|37.25|37.25|37.25|0
1630605280000|2021-09-02 17:54:40|37.27|37.27|37.24|37.24|37.27|37.27|37.24|37.24|0
1630605290000|2021-09-02 17:54:50|37.23|37.23|37.23|37.23|37.23|37.23|37.23|37.23|0
1630605300000|2021-09-02 17:55:00|37.22|37.22|37.21|37.21|37.22|37.22|37.21|37.21|0
1630605310000|2021-09-02 17:55:10|37.23|37.23|37.23|37.23|37.23|37.23|37.23|37.23|0
1630605320000|2021-09-02 17:55:20|37.22|37.22|37.22|37.22|37.22|37.22|37.22|37.22|0
1630605330000|2021-09-02 17:55:30|37.24|37.24|37.25|37.25|37.25|37.25|37.24|37.24|0
1630605340000|2021-09-02 17:55:40|37.23|37.23|37.25|37.25|37.25|37.25|37.23|37.23|0
1630605350000|2021-09-02 17:55:50|37.26|37.26|37.25|37.25|37.26|37.26|37.25|37.25|0
1630605370000|2021-09-02 17:56:10|37.22|37.22|37.22|37.22|37.22|37.22|37.22|37.22|0
1630605380000|2021-09-02 17:56:20|37.25|37.25|37.26|37.26|37.26|37.26|37.25|37.25|0
1630605390000|2021-09-02 17:56:30|37.36|37.36|37.36|37.36|37.36|37.36|37.36|37.36|0
1630605400000|2021-09-02 17:56:40|37.35|37.35|37.35|37.35|37.35|37.35|37.35|37.35|0
1630605410000|2021-09-02 17:56:50|37.3|37.3|37.3|37.3|37.3|37.3|37.3|37.3|0
1630605420000|2021-09-02 17:57:00|37.34|37.34|37.34|37.34|37.34|37.34|37.34|37.34|0
1630605430000|2021-09-02 17:57:10|37.31|37.31|37.35|37.35|37.35|37.35|37.31|37.31|0
1630605440000|2021-09-02 17:57:20|37.29|37.29|37.31|37.31|37.31|37.31|37.29|37.29|0
1630605460000|2021-09-02 17:57:40|37.33|37.33|37.32|37.32|37.33|37.33|37.32|37.32|0
1630605470000|2021-09-02 17:57:50|37.31|37.31|37.29|37.29|37.31|37.31|37.29|37.29|0
1630605480000|2021-09-02 17:58:00|37.31|37.31|37.31|37.31|37.31|37.31|37.31|37.31|0
1630605500000|2021-09-02 17:58:20|37.27|37.27|37.23|37.23|37.27|37.27|37.23|37.23|0
1630605510000|2021-09-02 17:58:30|37.27|37.27|37.27|37.27|37.27|37.27|37.27|37.27|0
1630605530000|2021-09-02 17:58:50|37.25|37.25|37.23|37.23|37.25|37.25|37.23|37.23|0
1630605540000|2021-09-02 17:59:00|37.25|37.25|37.25|37.25|37.25|37.25|37.25|37.25|0
1630605570000|2021-09-02 17:59:30|37.23|37.23|37.24|37.24|37.24|37.24|37.23|37.23|0
1630605580000|2021-09-02 17:59:40|37.26|37.26|37.26|37.26|37.26|37.26|37.26|37.26|0
1630605590000|2021-09-02 17:59:50|37.24|37.24|37.24|37.24|37.24|37.24|37.24|37.24|0
1630605610000|2021-09-02 18:00:10|37.22|37.22|37.22|37.22|37.22|37.22|37.22|37.22|0
1630605630000|2021-09-02 18:00:30|37.21|37.21|37.21|37.21|37.21|37.21|37.21|37.21|0
1630605640000|2021-09-02 18:00:40|37.22|37.22|37.21|37.21|37.22|37.22|37.21|37.21|0
1630605650000|2021-09-02 18:00:50|37.22|37.22|37.24|37.24|37.24|37.24|37.22|37.22|0
1630605670000|2021-09-02 18:01:10|37.25|37.25|37.26|37.26|37.26|37.26|37.25|37.25|0
1630605680000|2021-09-02 18:01:20|37.23|37.23|37.25|37.25|37.25|37.25|37.23|37.23|0
1630605690000|2021-09-02 18:01:30|37.24|37.24|37.21|37.21|37.24|37.24|37.21|37.21|0
1630605700000|2021-09-02 18:01:40|37.25|37.25|37.25|37.25|37.25|37.25|37.25|37.25|0
1630605720000|2021-09-02 18:02:00|37.26|37.26|37.25|37.25|37.26|37.26|37.25|37.25|0
1630605730000|2021-09-02 18:02:10|37.31|37.31|37.35|37.35|37.35|37.35|37.31|37.31|0
1630605750000|2021-09-02 18:02:30|37.29|37.29|37.27|37.27|37.29|37.29|37.27|37.27|0
1630605760000|2021-09-02 18:02:40|37.28|37.28|37.29|37.29|37.29|37.29|37.28|37.28|0
1630605790000|2021-09-02 18:03:10|37.27|37.27|37.32|37.32|37.32|37.32|37.27|37.27|0
1630605800000|2021-09-02 18:03:20|37.29|37.29|37.28|37.28|37.29|37.29|37.28|37.28|0
1630605830000|2021-09-02 18:03:50|37.27|37.27|37.31|37.31|37.31|37.31|37.27|37.27|0
1630605840000|2021-09-02 18:04:00|37.3|37.3|37.3|37.3|37.3|37.3|37.3|37.3|0
1630605870000|2021-09-02 18:04:30|37.28|37.28|37.28|37.28|37.28|37.28|37.28|37.28|0
1630605880000|2021-09-02 18:04:40|37.27|37.27|37.27|37.27|37.27|37.27|37.27|37.27|0
1630605890000|2021-09-02 18:04:50|37.28|37.28|37.28|37.28|37.28|37.28|37.28|37.28|0
1630605900000|2021-09-02 18:05:00|37.24|37.24|37.24|37.24|37.24|37.24|37.24|37.24|0
1630605910000|2021-09-02 18:05:10|37.23|37.23|37.23|37.23|37.23|37.23|37.23|37.23|0
1630605930000|2021-09-02 18:05:30|37.22|37.22|37.22|37.22|37.22|37.22|37.22|37.22|0
1630605940000|2021-09-02 18:05:40|37.19|37.19|37.15|37.15|37.19|37.19|37.15|37.15|0
1630605950000|2021-09-02 18:05:50|37.14|37.14|37.13|37.13|37.14|37.14|37.13|37.13|0
1630605960000|2021-09-02 18:06:00|37.17|37.17|37.09|37.09|37.17|37.17|37.09|37.09|0
1630605970000|2021-09-02 18:06:10|37.12|37.12|37.12|37.12|37.12|37.12|37.12|37.12|0
1630605980000|2021-09-02 18:06:20|37.07|37.07|37.07|37.07|37.07|37.07|37.07|37.07|0
1630605990000|2021-09-02 18:06:30|37.1|37.1|37.1|37.1|37.1|37.1|37.1|37.1|0
1630606000000|2021-09-02 18:06:40|37.08|37.08|37.1|37.1|37.1|37.1|37.08|37.08|0
1630606010000|2021-09-02 18:06:50|37.18|37.18|37.21|37.21|37.21|37.21|37.18|37.18|0
1630606020000|2021-09-02 18:07:00|37.2|37.2|37.1|37.1|37.2|37.2|37.1|37.1|0
1630606030000|2021-09-02 18:07:10|37.11|37.11|37.1|37.1|37.11|37.11|37.1|37.1|0
1630606040000|2021-09-02 18:07:20|37.12|37.12|37.11|37.11|37.12|37.12|37.11|37.11|0
1630606050000|2021-09-02 18:07:30|37.1|37.1|37.1|37.1|37.1|37.1|37.1|37.1|0
1630606060000|2021-09-02 18:07:40|37.12|37.12|37.11|37.11|37.12|37.12|37.11|37.11|0
1630606080000|2021-09-02 18:08:00|37.12|37.12|37.12|37.12|37.12|37.12|37.12|37.12|0
1630606100000|2021-09-02 18:08:20|37.1|37.1|37.06|37.06|37.1|37.1|37.06|37.06|0
1630606110000|2021-09-02 18:08:30|37.09|37.09|37.1|37.1|37.1|37.1|37.09|37.09|0
1630606120000|2021-09-02 18:08:40|37.06|37.06|37.04|37.04|37.06|37.06|37.04|37.04|0
1630606130000|2021-09-02 18:08:50|37.05|37.05|37.06|37.06|37.06|37.06|37.05|37.05|0
1630606140000|2021-09-02 18:09:00|37.02|37.02|37.14|37.14|37.14|37.14|37.02|37.02|0
1630606150000|2021-09-02 18:09:10|37.13|37.13|37.13|37.13|37.13|37.13|37.13|37.13|0
1630606160000|2021-09-02 18:09:20|37.08|37.08|37.08|37.08|37.08|37.08|37.08|37.08|0
1630606170000|2021-09-02 18:09:30|37.15|37.15|37.15|37.15|37.15|37.15|37.15|37.15|0
1630606180000|2021-09-02 18:09:40|37.1|37.1|37.1|37.1|37.1|37.1|37.1|37.1|0
1630606190000|2021-09-02 18:09:50|37.12|37.12|37.13|37.13|37.13|37.13|37.12|37.12|0
1630606200000|2021-09-02 18:10:00|37.11|37.11|37.11|37.11|37.11|37.11|37.11|37.11|0
1630606210000|2021-09-02 18:10:10|37.1|37.1|37.1|37.1|37.1|37.1|37.1|37.1|0
1630606220000|2021-09-02 18:10:20|37.14|37.14|37.1|37.1|37.14|37.14|37.1|37.1|0
1630606230000|2021-09-02 18:10:30|37.05|37.05|37.02|37.02|37.05|37.05|37.02|37.02|0
1630606240000|2021-09-02 18:10:40|37.01|37.01|37.01|37.01|37.01|37.01|37.01|37.01|0
1630606250000|2021-09-02 18:10:50|36.98|36.98|36.98|36.98|36.98|36.98|36.98|36.98|0
1630606260000|2021-09-02 18:11:00|36.95|36.95|36.95|36.95|36.95|36.95|36.95|36.95|0
1630606280000|2021-09-02 18:11:20|37|37|36.99|36.99|37|37|36.99|36.99|0
1630606290000|2021-09-02 18:11:30|37|37|36.98|36.98|37|37|36.98|36.98|0
1630606300000|2021-09-02 18:11:40|36.99|36.99|37.05|37.05|37.05|37.05|36.99|36.99|0
1630606310000|2021-09-02 18:11:50|36.99|36.99|36.99|36.99|36.99|36.99|36.99|36.99|0
1630606320000|2021-09-02 18:12:00|37.01|37.01|37.01|37.01|37.01|37.01|37.01|37.01|0
1630606330000|2021-09-02 18:12:10|37.02|37.02|37.02|37.02|37.02|37.02|37.02|37.02|0
1630606340000|2021-09-02 18:12:20|37|37|37|37|37|37|37|37|0
1630606350000|2021-09-02 18:12:30|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|0
1630606360000|2021-09-02 18:12:40|37|37|36.98|36.98|37|37|36.98|36.98|0
1630606370000|2021-09-02 18:12:50|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|0
1630606380000|2021-09-02 18:13:00|37.06|37.06|37.06|37.06|37.06|37.06|37.06|37.06|0
1630606390000|2021-09-02 18:13:10|37.02|37.02|37.08|37.08|37.08|37.08|37.02|37.02|0
1630606400000|2021-09-02 18:13:20|37|37|37|37|37|37|37|37|0
1630606410000|2021-09-02 18:13:30|37.08|37.08|37|37|37.08|37.08|37|37|0
1630606420000|2021-09-02 18:13:40|37.02|37.02|37|37|37.02|37.02|37|37|0
1630606440000|2021-09-02 18:14:00|36.99|36.99|37|37|37|37|36.99|36.99|0
1630606450000|2021-09-02 18:14:10|37.02|37.02|36.99|36.99|37.02|37.02|36.99|36.99|0
1630606460000|2021-09-02 18:14:20|36.94|36.94|36.98|36.98|36.98|36.98|36.94|36.94|0
1630606470000|2021-09-02 18:14:30|36.95|36.95|37.03|37.03|37.03|37.03|36.95|36.95|0
1630606480000|2021-09-02 18:14:40|36.96|36.96|36.95|36.95|36.96|36.96|36.95|36.95|0
1630606490000|2021-09-02 18:14:50|37.01|37.01|37.03|37.03|37.03|37.03|37.01|37.01|0
1630606500000|2021-09-02 18:15:00|36.99|36.99|36.99|36.99|36.99|36.99|36.99|36.99|0
1630606510000|2021-09-02 18:15:10|37.04|37.04|37.04|37.04|37.04|37.04|37.04|37.04|0
1630606540000|2021-09-02 18:15:40|37|37|37.02|37.02|37.02|37.02|37|37|0
1630606550000|2021-09-02 18:15:50|37.01|37.01|37.03|37.03|37.03|37.03|37.01|37.01|0
1630606560000|2021-09-02 18:16:00|37.02|37.02|37.02|37.02|37.02|37.02|37.02|37.02|0
1630606570000|2021-09-02 18:16:10|37.01|37.01|37.01|37.01|37.01|37.01|37.01|37.01|0
1630606580000|2021-09-02 18:16:20|37.03|37.03|37|37|37.03|37.03|37|37|0
1630606590000|2021-09-02 18:16:30|37.03|37.03|37.03|37.03|37.03|37.03|37.03|37.03|0
1630606600000|2021-09-02 18:16:40|37.04|37.04|37.02|37.02|37.04|37.04|37.02|37.02|0
1630606610000|2021-09-02 18:16:50|37.03|37.03|37.03|37.03|37.03|37.03|37.03|37.03|0
1630606620000|2021-09-02 18:17:00|37.01|37.01|37.01|37.01|37.01|37.01|37.01|37.01|0
1630606630000|2021-09-02 18:17:10|37.03|37.03|37.09|37.09|37.09|37.09|37.03|37.03|0
1630606640000|2021-09-02 18:17:20|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|0
1630606690000|2021-09-02 18:18:10|37.11|37.11|37.11|37.11|37.11|37.11|37.11|37.11|0
1630606700000|2021-09-02 18:18:20|37.09|37.09|37.09|37.09|37.09|37.09|37.09|37.09|0
1630606710000|2021-09-02 18:18:30|37.11|37.11|37.11|37.11|37.11|37.11|37.11|37.11|0
1630606720000|2021-09-02 18:18:40|37.15|37.15|37.15|37.15|37.15|37.15|37.15|37.15|0
1630606730000|2021-09-02 18:18:50|37.13|37.13|37.13|37.13|37.13|37.13|37.13|37.13|0
1630606740000|2021-09-02 18:19:00|37.15|37.15|37.15|37.15|37.15|37.15|37.15|37.15|0
1630606750000|2021-09-02 18:19:10|37.14|37.14|37.14|37.14|37.14|37.14|37.14|37.14|0
1630606770000|2021-09-02 18:19:30|37.15|37.15|37.15|37.15|37.15|37.15|37.15|37.15|0
1630606780000|2021-09-02 18:19:40|37.14|37.14|37.13|37.13|37.14|37.14|37.13|37.13|0
1630606800000|2021-09-02 18:20:00|37.15|37.15|37.15|37.15|37.15|37.15|37.15|37.15|0
1630606810000|2021-09-02 18:20:10|37.13|37.13|37.13|37.13|37.13|37.13|37.13|37.13|0
1630606820000|2021-09-02 18:20:20|37.16|37.16|37.17|37.17|37.17|37.17|37.16|37.16|0
1630606830000|2021-09-02 18:20:30|37.13|37.13|37.13|37.13|37.13|37.13|37.13|37.13|0
1630606870000|2021-09-02 18:21:10|37.15|37.15|37.14|37.14|37.15|37.15|37.14|37.14|0
1630606890000|2021-09-02 18:21:30|37.15|37.15|37.15|37.15|37.15|37.15|37.15|37.15|0
1630606920000|2021-09-02 18:22:00|37.17|37.17|37.17|37.17|37.17|37.17|37.17|37.17|0
1630606930000|2021-09-02 18:22:10|37.1|37.1|37.1|37.1|37.1|37.1|37.1|37.1|0
1630606950000|2021-09-02 18:22:30|37.11|37.11|37.07|37.07|37.11|37.11|37.07|37.07|0
1630606970000|2021-09-02 18:22:50|37.13|37.13|37.13|37.13|37.13|37.13|37.13|37.13|0
1630606980000|2021-09-02 18:23:00|37.1|37.1|37.12|37.12|37.12|37.12|37.1|37.1|0
1630606990000|2021-09-02 18:23:10|37.09|37.09|37.09|37.09|37.09|37.09|37.09|37.09|0
1630607000000|2021-09-02 18:23:20|37.12|37.12|37.1|37.1|37.12|37.12|37.1|37.1|0
1630607030000|2021-09-02 18:23:50|37.08|37.08|37.08|37.08|37.08|37.08|37.08|37.08|0
1630607060000|2021-09-02 18:24:20|37.05|37.05|37.06|37.06|37.06|37.06|37.05|37.05|0
1630607070000|2021-09-02 18:24:30|37.04|37.04|37.04|37.04|37.04|37.04|37.04|37.04|0
1630607080000|2021-09-02 18:24:40|37.06|37.06|37.06|37.06|37.06|37.06|37.06|37.06|0
1630607090000|2021-09-02 18:24:50|37|37|37|37|37|37|37|37|0
1630607100000|2021-09-02 18:25:00|37.03|37.03|37.03|37.03|37.03|37.03|37.03|37.03|0
1630607120000|2021-09-02 18:25:20|37.04|37.04|37.04|37.04|37.04|37.04|37.04|37.04|0
1630607150000|2021-09-02 18:25:50|37.02|37.02|37.02|37.02|37.02|37.02|37.02|37.02|0
1630607160000|2021-09-02 18:26:00|37.04|37.04|37.04|37.04|37.04|37.04|37.04|37.04|0
1630607170000|2021-09-02 18:26:10|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|0
1630607180000|2021-09-02 18:26:20|37.04|37.04|37.05|37.05|37.05|37.05|37.04|37.04|0
1630607190000|2021-09-02 18:26:30|37.04|37.04|37.1|37.1|37.1|37.1|37.04|37.04|0
1630607200000|2021-09-02 18:26:40|37.12|37.12|37.12|37.12|37.12|37.12|37.12|37.12|0
1630607210000|2021-09-02 18:26:50|37.15|37.15|37.13|37.13|37.15|37.15|37.13|37.13|0
1630607240000|2021-09-02 18:27:20|37.14|37.14|37.1|37.1|37.14|37.14|37.1|37.1|0
1630607250000|2021-09-02 18:27:30|37.12|37.12|37.12|37.12|37.12|37.12|37.12|37.12|0
1630607260000|2021-09-02 18:27:40|37.1|37.1|37.1|37.1|37.1|37.1|37.1|37.1|0
1630607280000|2021-09-02 18:28:00|37.15|37.15|37.15|37.15|37.15|37.15|37.15|37.15|0
1630607290000|2021-09-02 18:28:10|37.1|37.1|37.1|37.1|37.1|37.1|37.1|37.1|0
1630607340000|2021-09-02 18:29:00|37.11|37.11|37.11|37.11|37.11|37.11|37.11|37.11|0
1630607380000|2021-09-02 18:29:40|37.14|37.14|37.15|37.15|37.15|37.15|37.14|37.14|0
1630607410000|2021-09-02 18:30:10|37.13|37.13|37.13|37.13|37.13|37.13|37.13|37.13|0
1630607420000|2021-09-02 18:30:20|37.14|37.14|37.14|37.14|37.14|37.14|37.14|37.14|0
1630607450000|2021-09-02 18:30:50|37.13|37.13|37.13|37.13|37.13|37.13|37.13|37.13|0
1630607480000|2021-09-02 18:31:20|37.12|37.12|37.12|37.12|37.12|37.12|37.12|37.12|0
1630607490000|2021-09-02 18:31:30|37.15|37.15|37.15|37.15|37.15|37.15|37.15|37.15|0
1630607510000|2021-09-02 18:31:50|37.18|37.18|37.18|37.18|37.18|37.18|37.18|37.18|0
1630607520000|2021-09-02 18:32:00|37.13|37.13|37.13|37.13|37.13|37.13|37.13|37.13|0
1630607530000|2021-09-02 18:32:10|37.18|37.18|37.18|37.18|37.18|37.18|37.18|37.18|0
1630607540000|2021-09-02 18:32:20|37.15|37.15|37.15|37.15|37.15|37.15|37.15|37.15|0
1630607550000|2021-09-02 18:32:30|37.17|37.17|37.17|37.17|37.17|37.17|37.17|37.17|0
1630607560000|2021-09-02 18:32:40|37.15|37.15|37.17|37.17|37.17|37.17|37.15|37.15|0
1630607570000|2021-09-02 18:32:50|37.15|37.15|37.15|37.15|37.15|37.15|37.15|37.15|0
1630607580000|2021-09-02 18:33:00|37.19|37.19|37.19|37.19|37.19|37.19|37.19|37.19|0
1630607600000|2021-09-02 18:33:20|37.2|37.2|37.2|37.2|37.2|37.2|37.2|37.2|0
1630607610000|2021-09-02 18:33:30|37.19|37.19|37.19|37.19|37.19|37.19|37.19|37.19|0
1630607670000|2021-09-02 18:34:30|37.21|37.21|37.21|37.21|37.21|37.21|37.21|37.21|0
1630607680000|2021-09-02 18:34:40|37.27|37.27|37.27|37.27|37.27|37.27|37.27|37.27|0
1630607690000|2021-09-02 18:34:50|37.26|37.26|37.26|37.26|37.26|37.26|37.26|37.26|0
1630607700000|2021-09-02 18:35:00|37.3|37.3|37.3|37.3|37.3|37.3|37.3|37.3|0
1630607710000|2021-09-02 18:35:10|37.31|37.31|37.27|37.27|37.31|37.31|37.27|37.27|0
1630607730000|2021-09-02 18:35:30|37.28|37.28|37.27|37.27|37.28|37.28|37.27|37.27|0
1630607750000|2021-09-02 18:35:50|37.19|37.19|37.17|37.17|37.19|37.19|37.17|37.17|0
1630607760000|2021-09-02 18:36:00|37.15|37.15|37.15|37.15|37.15|37.15|37.15|37.15|0
1630607770000|2021-09-02 18:36:10|37.2|37.2|37.2|37.2|37.2|37.2|37.2|37.2|0
1630607780000|2021-09-02 18:36:20|37.16|37.16|37.21|37.21|37.21|37.21|37.16|37.16|0
1630607790000|2021-09-02 18:36:30|37.19|37.19|37.19|37.19|37.19|37.19|37.19|37.19|0
1630607810000|2021-09-02 18:36:50|37.2|37.2|37.2|37.2|37.2|37.2|37.2|37.2|0
1630607830000|2021-09-02 18:37:10|37.19|37.19|37.19|37.19|37.19|37.19|37.19|37.19|0
1630607840000|2021-09-02 18:37:20|37.2|37.2|37.2|37.2|37.2|37.2|37.2|37.2|0
1630607850000|2021-09-02 18:37:30|37.19|37.19|37.19|37.19|37.19|37.19|37.19|37.19|0
1630607860000|2021-09-02 18:37:40|37.22|37.22|37.22|37.22|37.22|37.22|37.22|37.22|0
1630607880000|2021-09-02 18:38:00|37.2|37.2|37.19|37.19|37.2|37.2|37.19|37.19|0
1630607890000|2021-09-02 18:38:10|37.22|37.22|37.22|37.22|37.22|37.22|37.22|37.22|0
1630607900000|2021-09-02 18:38:20|37.2|37.2|37.2|37.2|37.2|37.2|37.2|37.2|0
1630607910000|2021-09-02 18:38:30|37.23|37.23|37.23|37.23|37.23|37.23|37.23|37.23|0
1630607920000|2021-09-02 18:38:40|37.18|37.18|37.18|37.18|37.18|37.18|37.18|37.18|0
1630607940000|2021-09-02 18:39:00|37.16|37.16|37.16|37.16|37.16|37.16|37.16|37.16|0
1630607960000|2021-09-02 18:39:20|37.19|37.19|37.19|37.19|37.19|37.19|37.19|37.19|0
1630607970000|2021-09-02 18:39:30|37.13|37.13|37.1|37.1|37.13|37.13|37.1|37.1|0
1630607980000|2021-09-02 18:39:40|37.16|37.16|37.16|37.16|37.16|37.16|37.16|37.16|0
1630608000000|2021-09-02 18:40:00|37.1|37.1|37.1|37.1|37.1|37.1|37.1|37.1|0
1630608010000|2021-09-02 18:40:10|37.09|37.09|37.09|37.09|37.09|37.09|37.09|37.09|0
1630608020000|2021-09-02 18:40:20|37.15|37.15|37.11|37.11|37.15|37.15|37.11|37.11|0
1630608030000|2021-09-02 18:40:30|37.09|37.09|37.09|37.09|37.09|37.09|37.09|37.09|0
1630608040000|2021-09-02 18:40:40|37.11|37.11|37.11|37.11|37.11|37.11|37.11|37.11|0
1630608050000|2021-09-02 18:40:50|37.1|37.1|37.1|37.1|37.1|37.1|37.1|37.1|0
1630608060000|2021-09-02 18:41:00|37.12|37.12|37.12|37.12|37.12|37.12|37.12|37.12|0
1630608070000|2021-09-02 18:41:10|37.14|37.14|37.14|37.14|37.14|37.14|37.14|37.14|0
1630608090000|2021-09-02 18:41:30|37.15|37.15|37.15|37.15|37.15|37.15|37.15|37.15|0
1630608100000|2021-09-02 18:41:40|37.16|37.16|37.13|37.13|37.16|37.16|37.13|37.13|0
1630608160000|2021-09-02 18:42:40|37.11|37.11|37.11|37.11|37.11|37.11|37.11|37.11|0
1630608180000|2021-09-02 18:43:00|37.12|37.12|37.12|37.12|37.12|37.12|37.12|37.12|0
1630608190000|2021-09-02 18:43:10|37.13|37.13|37.11|37.11|37.13|37.13|37.11|37.11|0
1630608200000|2021-09-02 18:43:20|37.14|37.14|37.14|37.14|37.14|37.14|37.14|37.14|0
1630608220000|2021-09-02 18:43:40|37.13|37.13|37.13|37.13|37.13|37.13|37.13|37.13|0
1630608230000|2021-09-02 18:43:50|37.14|37.14|37.14|37.14|37.14|37.14|37.14|37.14|0
1630608250000|2021-09-02 18:44:10|37.08|37.08|37.08|37.08|37.08|37.08|37.08|37.08|0
1630608280000|2021-09-02 18:44:40|37.11|37.11|37.08|37.08|37.11|37.11|37.08|37.08|0
1630608290000|2021-09-02 18:44:50|37.12|37.12|37.12|37.12|37.12|37.12|37.12|37.12|0
1630608300000|2021-09-02 18:45:00|37.15|37.15|37.12|37.12|37.15|37.15|37.12|37.12|0
1630608350000|2021-09-02 18:45:50|37.11|37.11|37.1|37.1|37.11|37.11|37.1|37.1|0
1630608380000|2021-09-02 18:46:20|37.08|37.08|37.08|37.08|37.08|37.08|37.08|37.08|0
1630608390000|2021-09-02 18:46:30|37.1|37.1|37.1|37.1|37.1|37.1|37.1|37.1|0
1630608400000|2021-09-02 18:46:40|37.09|37.09|37.09|37.09|37.09|37.09|37.09|37.09|0
1630608410000|2021-09-02 18:46:50|37.14|37.14|37.11|37.11|37.14|37.14|37.11|37.11|0
1630608430000|2021-09-02 18:47:10|37.1|37.1|37.1|37.1|37.1|37.1|37.1|37.1|0
1630608440000|2021-09-02 18:47:20|37.14|37.14|37.14|37.14|37.14|37.14|37.14|37.14|0
1630608460000|2021-09-02 18:47:40|37.13|37.13|37.14|37.14|37.14|37.14|37.13|37.13|0
1630608480000|2021-09-02 18:48:00|37.16|37.16|37.16|37.16|37.16|37.16|37.16|37.16|0
1630608490000|2021-09-02 18:48:10|37.17|37.17|37.17|37.17|37.17|37.17|37.17|37.17|0
1630608500000|2021-09-02 18:48:20|37.12|37.12|37.12|37.12|37.12|37.12|37.12|37.12|0
1630608550000|2021-09-02 18:49:10|37.16|37.16|37.16|37.16|37.16|37.16|37.16|37.16|0
1630608560000|2021-09-02 18:49:20|37.15|37.15|37.15|37.15|37.15|37.15|37.15|37.15|0
1630608590000|2021-09-02 18:49:50|37.13|37.13|37.16|37.16|37.16|37.16|37.13|37.13|0
1630608600000|2021-09-02 18:50:00|37.13|37.13|37.11|37.11|37.13|37.13|37.11|37.11|0
1630608620000|2021-09-02 18:50:20|37.15|37.15|37.15|37.15|37.15|37.15|37.15|37.15|0
1630608630000|2021-09-02 18:50:30|37.18|37.18|37.16|37.16|37.18|37.18|37.16|37.16|0
1630608650000|2021-09-02 18:50:50|37.23|37.23|37.23|37.23|37.23|37.23|37.23|37.23|0
1630608670000|2021-09-02 18:51:10|37.19|37.19|37.22|37.22|37.22|37.22|37.19|37.19|0
1630608680000|2021-09-02 18:51:20|37.23|37.23|37.21|37.21|37.23|37.23|37.21|37.21|0
1630608690000|2021-09-02 18:51:30|37.19|37.19|37.19|37.19|37.19|37.19|37.19|37.19|0
1630608720000|2021-09-02 18:52:00|37.21|37.21|37.21|37.21|37.21|37.21|37.21|37.21|0
1630608740000|2021-09-02 18:52:20|37.22|37.22|37.22|37.22|37.22|37.22|37.22|37.22|0
1630608750000|2021-09-02 18:52:30|37.21|37.21|37.21|37.21|37.21|37.21|37.21|37.21|0
1630608760000|2021-09-02 18:52:40|37.22|37.22|37.22|37.22|37.22|37.22|37.22|37.22|0
1630608770000|2021-09-02 18:52:50|37.21|37.21|37.22|37.22|37.22|37.22|37.21|37.21|0
1630608780000|2021-09-02 18:53:00|37.25|37.25|37.25|37.25|37.25|37.25|37.25|37.25|0
1630608800000|2021-09-02 18:53:20|37.23|37.23|37.27|37.27|37.27|37.27|37.23|37.23|0
1630608810000|2021-09-02 18:53:30|37.3|37.3|37.3|37.3|37.3|37.3|37.3|37.3|0
1630608830000|2021-09-02 18:53:50|37.25|37.25|37.3|37.3|37.3|37.3|37.25|37.25|0
1630608840000|2021-09-02 18:54:00|37.26|37.26|37.26|37.26|37.26|37.26|37.26|37.26|0
1630608850000|2021-09-02 18:54:10|37.29|37.29|37.34|37.34|37.34|37.34|37.29|37.29|0
1630608860000|2021-09-02 18:54:20|37.29|37.29|37.33|37.33|37.33|37.33|37.29|37.29|0
1630608870000|2021-09-02 18:54:30|37.29|37.29|37.29|37.29|37.29|37.29|37.29|37.29|0
1630608890000|2021-09-02 18:54:50|37.28|37.28|37.28|37.28|37.28|37.28|37.28|37.28|0
1630608900000|2021-09-02 18:55:00|37.23|37.23|37.23|37.23|37.23|37.23|37.23|37.23|0
1630608910000|2021-09-02 18:55:10|37.25|37.25|37.25|37.25|37.25|37.25|37.25|37.25|0
1630608930000|2021-09-02 18:55:30|37.26|37.26|37.26|37.26|37.26|37.26|37.26|37.26|0
1630608950000|2021-09-02 18:55:50|37.23|37.23|37.23|37.23|37.23|37.23|37.23|37.23|0
1630608960000|2021-09-02 18:56:00|37.21|37.21|37.21|37.21|37.21|37.21|37.21|37.21|0
1630608980000|2021-09-02 18:56:20|37.25|37.25|37.26|37.26|37.26|37.26|37.25|37.25|0
1630608990000|2021-09-02 18:56:30|37.23|37.23|37.23|37.23|37.23|37.23|37.23|37.23|0
1630609010000|2021-09-02 18:56:50|37.2|37.2|37.23|37.23|37.23|37.23|37.2|37.2|0
1630609020000|2021-09-02 18:57:00|37.24|37.24|37.22|37.22|37.24|37.24|37.22|37.22|0
1630609030000|2021-09-02 18:57:10|37.26|37.26|37.23|37.23|37.26|37.26|37.23|37.23|0
1630609060000|2021-09-02 18:57:40|37.25|37.25|37.25|37.25|37.25|37.25|37.25|37.25|0
1630609070000|2021-09-02 18:57:50|37.24|37.24|37.24|37.24|37.24|37.24|37.24|37.24|0
1630609100000|2021-09-02 18:58:20|37.25|37.25|37.25|37.25|37.25|37.25|37.25|37.25|0
1630609110000|2021-09-02 18:58:30|37.26|37.26|37.25|37.25|37.26|37.26|37.25|37.25|0
1630609120000|2021-09-02 18:58:40|37.26|37.26|37.27|37.27|37.27|37.27|37.26|37.26|0
1630609140000|2021-09-02 18:59:00|37.25|37.25|37.26|37.26|37.26|37.26|37.25|37.25|0
1630609170000|2021-09-02 18:59:30|37.25|37.25|37.25|37.25|37.25|37.25|37.25|37.25|0
1630609310000|2021-09-02 19:01:50|37.21|37.21|37.21|37.21|37.21|37.21|37.21|37.21|0
1630609330000|2021-09-02 19:02:10|37.2|37.2|37.2|37.2|37.2|37.2|37.2|37.2|0
1630609340000|2021-09-02 19:02:20|37.21|37.21|37.16|37.16|37.21|37.21|37.16|37.16|0
1630609350000|2021-09-02 19:02:30|37.18|37.18|37.18|37.18|37.18|37.18|37.18|37.18|0
1630609360000|2021-09-02 19:02:40|37.16|37.16|37.18|37.18|37.18|37.18|37.16|37.16|0
1630609380000|2021-09-02 19:03:00|37.2|37.2|37.2|37.2|37.2|37.2|37.2|37.2|0
1630609400000|2021-09-02 19:03:20|37.15|37.15|37.15|37.15|37.15|37.15|37.15|37.15|0
1630609420000|2021-09-02 19:03:40|37.17|37.17|37.18|37.18|37.18|37.18|37.17|37.17|0
1630609430000|2021-09-02 19:03:50|37.15|37.15|37.15|37.15|37.15|37.15|37.15|37.15|0
1630609440000|2021-09-02 19:04:00|37.17|37.17|37.15|37.15|37.17|37.17|37.15|37.15|0
1630609450000|2021-09-02 19:04:10|37.17|37.17|37.17|37.17|37.17|37.17|37.17|37.17|0
1630609480000|2021-09-02 19:04:40|37.15|37.15|37.15|37.15|37.15|37.15|37.15|37.15|0
1630609520000|2021-09-02 19:05:20|37.14|37.14|37.13|37.13|37.14|37.14|37.13|37.13|0
1630609530000|2021-09-02 19:05:30|37.15|37.15|37.11|37.11|37.15|37.15|37.11|37.11|0
1630609540000|2021-09-02 19:05:40|37.12|37.12|37.12|37.12|37.12|37.12|37.12|37.12|0
1630609550000|2021-09-02 19:05:50|37.14|37.14|37.15|37.15|37.15|37.15|37.14|37.14|0
1630609590000|2021-09-02 19:06:30|37.13|37.13|37.19|37.19|37.19|37.19|37.13|37.13|0
1630609610000|2021-09-02 19:06:50|37.16|37.16|37.18|37.18|37.18|37.18|37.16|37.16|0
1630609620000|2021-09-02 19:07:00|37.16|37.16|37.15|37.15|37.16|37.16|37.15|37.15|0
1630609630000|2021-09-02 19:07:10|37.13|37.13|37.13|37.13|37.13|37.13|37.13|37.13|0
1630609650000|2021-09-02 19:07:30|37.15|37.15|37.15|37.15|37.15|37.15|37.15|37.15|0
1630609660000|2021-09-02 19:07:40|37.16|37.16|37.16|37.16|37.16|37.16|37.16|37.16|0
1630609670000|2021-09-02 19:07:50|37.13|37.13|37.13|37.13|37.13|37.13|37.13|37.13|0
1630609680000|2021-09-02 19:08:00|37.19|37.19|37.17|37.17|37.19|37.19|37.17|37.17|0
1630609690000|2021-09-02 19:08:10|37.19|37.19|37.2|37.2|37.2|37.2|37.19|37.19|0
1630609700000|2021-09-02 19:08:20|37.19|37.19|37.17|37.17|37.19|37.19|37.17|37.17|0
1630609710000|2021-09-02 19:08:30|37.2|37.2|37.2|37.2|37.2|37.2|37.2|37.2|0
1630609730000|2021-09-02 19:08:50|37.19|37.19|37.19|37.19|37.19|37.19|37.19|37.19|0
1630609740000|2021-09-02 19:09:00|37.25|37.25|37.23|37.23|37.25|37.25|37.23|37.23|0
1630609750000|2021-09-02 19:09:10|37.2|37.2|37.2|37.2|37.2|37.2|37.2|37.2|0
1630609760000|2021-09-02 19:09:20|37.18|37.18|37.18|37.18|37.18|37.18|37.18|37.18|0
1630609770000|2021-09-02 19:09:30|37.19|37.19|37.19|37.19|37.19|37.19|37.19|37.19|0
1630609790000|2021-09-02 19:09:50|37.2|37.2|37.2|37.2|37.2|37.2|37.2|37.2|0
1630609800000|2021-09-02 19:10:00|37.22|37.22|37.22|37.22|37.22|37.22|37.22|37.22|0
1630609820000|2021-09-02 19:10:20|37.23|37.23|37.23|37.23|37.23|37.23|37.23|37.23|0
1630609840000|2021-09-02 19:10:40|37.22|37.22|37.24|37.24|37.24|37.24|37.22|37.22|0
1630609850000|2021-09-02 19:10:50|37.26|37.26|37.26|37.26|37.26|37.26|37.26|37.26|0
1630609880000|2021-09-02 19:11:20|37.25|37.25|37.25|37.25|37.25|37.25|37.25|37.25|0
1630609890000|2021-09-02 19:11:30|37.22|37.22|37.26|37.26|37.26|37.26|37.22|37.22|0
1630609900000|2021-09-02 19:11:40|37.23|37.23|37.23|37.23|37.23|37.23|37.23|37.23|0
1630609930000|2021-09-02 19:12:10|37.2|37.2|37.2|37.2|37.2|37.2|37.2|37.2|0
1630609940000|2021-09-02 19:12:20|37.23|37.23|37.23|37.23|37.23|37.23|37.23|37.23|0
1630609950000|2021-09-02 19:12:30|37.21|37.21|37.22|37.22|37.22|37.22|37.21|37.21|0
1630609960000|2021-09-02 19:12:40|37.21|37.21|37.21|37.21|37.21|37.21|37.21|37.21|0
1630609970000|2021-09-02 19:12:50|37.22|37.22|37.22|37.22|37.22|37.22|37.22|37.22|0
1630609990000|2021-09-02 19:13:10|37.23|37.23|37.23|37.23|37.23|37.23|37.23|37.23|0
1630610000000|2021-09-02 19:13:20|37.2|37.2|37.2|37.2|37.2|37.2|37.2|37.2|0
1630610020000|2021-09-02 19:13:40|37.23|37.23|37.22|37.22|37.23|37.23|37.22|37.22|0
1630610030000|2021-09-02 19:13:50|37.25|37.25|37.25|37.25|37.25|37.25|37.25|37.25|0
1630610040000|2021-09-02 19:14:00|37.19|37.19|37.22|37.22|37.22|37.22|37.19|37.19|0
1630610050000|2021-09-02 19:14:10|37.25|37.25|37.25|37.25|37.25|37.25|37.25|37.25|0
1630610060000|2021-09-02 19:14:20|37.22|37.22|37.22|37.22|37.22|37.22|37.22|37.22|0
1630610070000|2021-09-02 19:14:30|37.25|37.25|37.25|37.25|37.25|37.25|37.25|37.25|0
1630610080000|2021-09-02 19:14:40|37.2|37.2|37.2|37.2|37.2|37.2|37.2|37.2|0
1630610090000|2021-09-02 19:14:50|37.22|37.22|37.22|37.22|37.22|37.22|37.22|37.22|0
1630610110000|2021-09-02 19:15:10|37.23|37.23|37.23|37.23|37.23|37.23|37.23|37.23|0
1630610130000|2021-09-02 19:15:30|37.24|37.24|37.24|37.24|37.24|37.24|37.24|37.24|0
1630610140000|2021-09-02 19:15:40|37.23|37.23|37.23|37.23|37.23|37.23|37.23|37.23|0
1630610150000|2021-09-02 19:15:50|37.25|37.25|37.25|37.25|37.25|37.25|37.25|37.25|0
1630610160000|2021-09-02 19:16:00|37.26|37.26|37.27|37.27|37.27|37.27|37.26|37.26|0
1630610170000|2021-09-02 19:16:10|37.29|37.29|37.29|37.29|37.29|37.29|37.29|37.29|0
1630610180000|2021-09-02 19:16:20|37.31|37.31|37.3|37.3|37.31|37.31|37.3|37.3|0
1630610190000|2021-09-02 19:16:30|37.31|37.31|37.31|37.31|37.31|37.31|37.31|37.31|0
1630610200000|2021-09-02 19:16:40|37.33|37.33|37.33|37.33|37.33|37.33|37.33|37.33|0
1630610210000|2021-09-02 19:16:50|37.3|37.3|37.3|37.3|37.3|37.3|37.3|37.3|0
1630610220000|2021-09-02 19:17:00|37.33|37.33|37.3|37.3|37.33|37.33|37.3|37.3|0
1630610230000|2021-09-02 19:17:10|37.29|37.29|37.35|37.35|37.35|37.35|37.29|37.29|0
1630610240000|2021-09-02 19:17:20|37.32|37.32|37.32|37.32|37.32|37.32|37.32|37.32|0
1630610250000|2021-09-02 19:17:30|37.33|37.33|37.33|37.33|37.33|37.33|37.33|37.33|0
1630610260000|2021-09-02 19:17:40|37.35|37.35|37.35|37.35|37.35|37.35|37.35|37.35|0
1630610270000|2021-09-02 19:17:50|37.38|37.38|37.37|37.37|37.38|37.38|37.37|37.37|0
1630610290000|2021-09-02 19:18:10|37.39|37.39|37.38|37.38|37.39|37.39|37.38|37.38|0
1630610310000|2021-09-02 19:18:30|37.37|37.37|37.37|37.37|37.37|37.37|37.37|37.37|0
1630610320000|2021-09-02 19:18:40|37.39|37.39|37.39|37.39|37.39|37.39|37.39|37.39|0
1630610330000|2021-09-02 19:18:50|37.38|37.38|37.35|37.35|37.38|37.38|37.35|37.35|0
1630610340000|2021-09-02 19:19:00|37.38|37.38|37.35|37.35|37.38|37.38|37.35|37.35|0
1630610350000|2021-09-02 19:19:10|37.33|37.33|37.33|37.33|37.33|37.33|37.33|37.33|0
1630610360000|2021-09-02 19:19:20|37.31|37.31|37.31|37.31|37.31|37.31|37.31|37.31|0
1630610370000|2021-09-02 19:19:30|37.32|37.32|37.32|37.32|37.32|37.32|37.32|37.32|0
1630610380000|2021-09-02 19:19:40|37.29|37.29|37.29|37.29|37.29|37.29|37.29|37.29|0
1630610390000|2021-09-02 19:19:50|37.32|37.32|37.32|37.32|37.32|37.32|37.32|37.32|0
1630610400000|2021-09-02 19:20:00|37.31|37.31|37.3|37.3|37.31|37.31|37.3|37.3|0
1630610410000|2021-09-02 19:20:10|37.31|37.31|37.31|37.31|37.31|37.31|37.31|37.31|0
1630610440000|2021-09-02 19:20:40|37.3|37.3|37.3|37.3|37.3|37.3|37.3|37.3|0
1630610460000|2021-09-02 19:21:00|37.27|37.27|37.27|37.27|37.27|37.27|37.27|37.27|0
1630610480000|2021-09-02 19:21:20|37.3|37.3|37.27|37.27|37.3|37.3|37.27|37.27|0
1630610490000|2021-09-02 19:21:30|37.26|37.26|37.26|37.26|37.26|37.26|37.26|37.26|0
1630610500000|2021-09-02 19:21:40|37.25|37.25|37.25|37.25|37.25|37.25|37.25|37.25|0
1630610520000|2021-09-02 19:22:00|37.23|37.23|37.23|37.23|37.23|37.23|37.23|37.23|0
1630610540000|2021-09-02 19:22:20|37.21|37.21|37.21|37.21|37.21|37.21|37.21|37.21|0
1630610550000|2021-09-02 19:22:30|37.22|37.22|37.22|37.22|37.22|37.22|37.22|37.22|0
1630610560000|2021-09-02 19:22:40|37.2|37.2|37.2|37.2|37.2|37.2|37.2|37.2|0
1630610570000|2021-09-02 19:22:50|37.19|37.19|37.2|37.2|37.2|37.2|37.19|37.19|0
1630610580000|2021-09-02 19:23:00|37.21|37.21|37.21|37.21|37.21|37.21|37.21|37.21|0
1630610590000|2021-09-02 19:23:10|37.2|37.2|37.2|37.2|37.2|37.2|37.2|37.2|0
1630610600000|2021-09-02 19:23:20|37.23|37.23|37.23|37.23|37.23|37.23|37.23|37.23|0
1630610610000|2021-09-02 19:23:30|37.24|37.24|37.22|37.22|37.24|37.24|37.22|37.22|0
1630610630000|2021-09-02 19:23:50|37.24|37.24|37.24|37.24|37.24|37.24|37.24|37.24|0
1630610650000|2021-09-02 19:24:10|37.28|37.28|37.28|37.28|37.28|37.28|37.28|37.28|0
1630610660000|2021-09-02 19:24:20|37.26|37.26|37.26|37.26|37.26|37.26|37.26|37.26|0
1630610680000|2021-09-02 19:24:40|37.3|37.3|37.28|37.28|37.3|37.3|37.28|37.28|0
1630610690000|2021-09-02 19:24:50|37.26|37.26|37.26|37.26|37.26|37.26|37.26|37.26|0
1630610700000|2021-09-02 19:25:00|37.27|37.27|37.27|37.27|37.27|37.27|37.27|37.27|0
1630610710000|2021-09-02 19:25:10|37.29|37.29|37.29|37.29|37.29|37.29|37.29|37.29|0
1630610730000|2021-09-02 19:25:30|37.3|37.3|37.3|37.3|37.3|37.3|37.3|37.3|0
1630610740000|2021-09-02 19:25:40|37.29|37.29|37.29|37.29|37.29|37.29|37.29|37.29|0
1630610780000|2021-09-02 19:26:20|37.31|37.31|37.31|37.31|37.31|37.31|37.31|37.31|0
1630610790000|2021-09-02 19:26:30|37.3|37.3|37.3|37.3|37.3|37.3|37.3|37.3|0
1630610800000|2021-09-02 19:26:40|37.29|37.29|37.28|37.28|37.29|37.29|37.28|37.28|0
1630610810000|2021-09-02 19:26:50|37.31|37.31|37.31|37.31|37.31|37.31|37.31|37.31|0
1630610820000|2021-09-02 19:27:00|37.22|37.22|37.22|37.22|37.22|37.22|37.22|37.22|0
1630610830000|2021-09-02 19:27:10|37.25|37.25|37.25|37.25|37.25|37.25|37.25|37.25|0
1630610840000|2021-09-02 19:27:20|37.22|37.22|37.29|37.29|37.29|37.29|37.22|37.22|0
1630610850000|2021-09-02 19:27:30|37.28|37.28|37.28|37.28|37.28|37.28|37.28|37.28|0
1630610860000|2021-09-02 19:27:40|37.23|37.23|37.23|37.23|37.23|37.23|37.23|37.23|0
1630610880000|2021-09-02 19:28:00|37.2|37.2|37.2|37.2|37.2|37.2|37.2|37.2|0
1630610890000|2021-09-02 19:28:10|37.15|37.15|37.15|37.15|37.15|37.15|37.15|37.15|0
1630610900000|2021-09-02 19:28:20|37.16|37.16|37.11|37.11|37.16|37.16|37.11|37.11|0
1630610910000|2021-09-02 19:28:30|37.15|37.15|37.18|37.18|37.18|37.18|37.15|37.15|0
1630610920000|2021-09-02 19:28:40|37.15|37.15|37.15|37.15|37.15|37.15|37.15|37.15|0
1630610930000|2021-09-02 19:28:50|37.14|37.14|37.14|37.14|37.14|37.14|37.14|37.14|0
1630610940000|2021-09-02 19:29:00|37.16|37.16|37.16|37.16|37.16|37.16|37.16|37.16|0
1630610950000|2021-09-02 19:29:10|37.13|37.13|37.14|37.14|37.14|37.14|37.13|37.13|0
1630610960000|2021-09-02 19:29:20|37.17|37.17|37.17|37.17|37.17|37.17|37.17|37.17|0
1630610970000|2021-09-02 19:29:30|37.15|37.15|37.15|37.15|37.15|37.15|37.15|37.15|0
1630611000000|2021-09-02 19:30:00|37.17|37.17|37.15|37.15|37.17|37.17|37.15|37.15|0
1630611020000|2021-09-02 19:30:20|37.16|37.16|37.16|37.16|37.16|37.16|37.16|37.16|0
1630611030000|2021-09-02 19:30:30|37.14|37.14|37.14|37.14|37.14|37.14|37.14|37.14|0
1630611050000|2021-09-02 19:30:50|37.15|37.15|37.1|37.1|37.15|37.15|37.1|37.1|0
1630611080000|2021-09-02 19:31:20|37.11|37.11|37.18|37.18|37.18|37.18|37.11|37.11|0
1630611100000|2021-09-02 19:31:40|37.15|37.15|37.15|37.15|37.15|37.15|37.15|37.15|0
1630611110000|2021-09-02 19:31:50|37.14|37.14|37.15|37.15|37.15|37.15|37.14|37.14|0
1630611140000|2021-09-02 19:32:20|37.14|37.14|37.14|37.14|37.14|37.14|37.14|37.14|0
1630611150000|2021-09-02 19:32:30|37.12|37.12|37.12|37.12|37.12|37.12|37.12|37.12|0
1630611170000|2021-09-02 19:32:50|37.16|37.16|37.14|37.14|37.16|37.16|37.14|37.14|0
1630611190000|2021-09-02 19:33:10|37.17|37.17|37.17|37.17|37.17|37.17|37.17|37.17|0
1630611200000|2021-09-02 19:33:20|37.13|37.13|37.13|37.13|37.13|37.13|37.13|37.13|0
1630611210000|2021-09-02 19:33:30|37.19|37.19|37.16|37.16|37.19|37.19|37.16|37.16|0
1630611220000|2021-09-02 19:33:40|37.17|37.17|37.17|37.17|37.17|37.17|37.17|37.17|0
1630611230000|2021-09-02 19:33:50|37.16|37.16|37.16|37.16|37.16|37.16|37.16|37.16|0
1630611240000|2021-09-02 19:34:00|37.17|37.17|37.17|37.17|37.17|37.17|37.17|37.17|0
1630611270000|2021-09-02 19:34:30|37.18|37.18|37.17|37.17|37.18|37.18|37.17|37.17|0
1630611300000|2021-09-02 19:35:00|37.18|37.18|37.17|37.17|37.18|37.18|37.17|37.17|0
1630611310000|2021-09-02 19:35:10|37.18|37.18|37.18|37.18|37.18|37.18|37.18|37.18|0
1630611320000|2021-09-02 19:35:20|37.17|37.17|37.17|37.17|37.17|37.17|37.17|37.17|0
1630611330000|2021-09-02 19:35:30|37.2|37.2|37.17|37.17|37.2|37.2|37.17|37.17|0
1630611340000|2021-09-02 19:35:40|37.2|37.2|37.2|37.2|37.2|37.2|37.2|37.2|0
1630611350000|2021-09-02 19:35:50|37.18|37.18|37.18|37.18|37.18|37.18|37.18|37.18|0
1630611370000|2021-09-02 19:36:10|37.17|37.17|37.17|37.17|37.17|37.17|37.17|37.17|0
1630611380000|2021-09-02 19:36:20|37.19|37.19|37.19|37.19|37.19|37.19|37.19|37.19|0
1630611420000|2021-09-02 19:37:00|37.2|37.2|37.2|37.2|37.2|37.2|37.2|37.2|0
1630611430000|2021-09-02 19:37:10|37.19|37.19|37.17|37.17|37.19|37.19|37.17|37.17|0
1630611440000|2021-09-02 19:37:20|37.2|37.2|37.2|37.2|37.2|37.2|37.2|37.2|0
1630611460000|2021-09-02 19:37:40|37.19|37.19|37.19|37.19|37.19|37.19|37.19|37.19|0
1630611470000|2021-09-02 19:37:50|37.2|37.2|37.17|37.17|37.2|37.2|37.17|37.17|0
1630611500000|2021-09-02 19:38:20|37.16|37.16|37.16|37.16|37.16|37.16|37.16|37.16|0
1630611520000|2021-09-02 19:38:40|37.15|37.15|37.16|37.16|37.16|37.16|37.15|37.15|0
1630611530000|2021-09-02 19:38:50|37.12|37.12|37.14|37.14|37.14|37.14|37.12|37.12|0
1630611540000|2021-09-02 19:39:00|37.15|37.15|37.15|37.15|37.15|37.15|37.15|37.15|0
1630611550000|2021-09-02 19:39:10|37.14|37.14|37.14|37.14|37.14|37.14|37.14|37.14|0
1630611560000|2021-09-02 19:39:20|37.15|37.15|37.15|37.15|37.15|37.15|37.15|37.15|0
1630611570000|2021-09-02 19:39:30|37.14|37.14|37.14|37.14|37.14|37.14|37.14|37.14|0
1630611580000|2021-09-02 19:39:40|37.16|37.16|37.15|37.15|37.16|37.16|37.15|37.15|0
1630611610000|2021-09-02 19:40:10|37.14|37.14|37.14|37.14|37.14|37.14|37.14|37.14|0
1630611620000|2021-09-02 19:40:20|37.15|37.15|37.15|37.15|37.15|37.15|37.15|37.15|0
1630611630000|2021-09-02 19:40:30|37.14|37.14|37.14|37.14|37.14|37.14|37.14|37.14|0
1630611640000|2021-09-02 19:40:40|37.15|37.15|37.15|37.15|37.15|37.15|37.15|37.15|0
1630611650000|2021-09-02 19:40:50|37.14|37.14|37.14|37.14|37.14|37.14|37.14|37.14|0
1630611660000|2021-09-02 19:41:00|37.15|37.15|37.19|37.19|37.19|37.19|37.15|37.15|0
1630611700000|2021-09-02 19:41:40|37.18|37.18|37.18|37.18|37.18|37.18|37.18|37.18|0
1630611730000|2021-09-02 19:42:10|37.19|37.19|37.16|37.16|37.19|37.19|37.16|37.16|0
1630611740000|2021-09-02 19:42:20|37.15|37.15|37.18|37.18|37.18|37.18|37.15|37.15|0
1630611750000|2021-09-02 19:42:30|37.16|37.16|37.19|37.19|37.19|37.19|37.16|37.16|0
1630611760000|2021-09-02 19:42:40|37.2|37.2|37.2|37.2|37.2|37.2|37.2|37.2|0
1630611780000|2021-09-02 19:43:00|37.24|37.24|37.22|37.22|37.24|37.24|37.22|37.22|0
1630611800000|2021-09-02 19:43:20|37.25|37.25|37.25|37.25|37.25|37.25|37.25|37.25|0
1630611830000|2021-09-02 19:43:50|37.27|37.27|37.27|37.27|37.27|37.27|37.27|37.27|0
1630611840000|2021-09-02 19:44:00|37.24|37.24|37.24|37.24|37.24|37.24|37.24|37.24|0
1630611850000|2021-09-02 19:44:10|37.25|37.25|37.25|37.25|37.25|37.25|37.25|37.25|0
1630611860000|2021-09-02 19:44:20|37.21|37.21|37.21|37.21|37.21|37.21|37.21|37.21|0
1630611880000|2021-09-02 19:44:40|37.22|37.22|37.22|37.22|37.22|37.22|37.22|37.22|0
1630611890000|2021-09-02 19:44:50|37.2|37.2|37.2|37.2|37.2|37.2|37.2|37.2|0
1630611910000|2021-09-02 19:45:10|37.19|37.19|37.19|37.19|37.19|37.19|37.19|37.19|0
1630611930000|2021-09-02 19:45:30|37.2|37.2|37.2|37.2|37.2|37.2|37.2|37.2|0
1630611950000|2021-09-02 19:45:50|37.18|37.18|37.19|37.19|37.19|37.19|37.18|37.18|0
1630611970000|2021-09-02 19:46:10|37.17|37.17|37.17|37.17|37.17|37.17|37.17|37.17|0
1630611990000|2021-09-02 19:46:30|37.16|37.16|37.16|37.16|37.16|37.16|37.16|37.16|0
1630612010000|2021-09-02 19:46:50|37.12|37.12|37.11|37.11|37.12|37.12|37.11|37.11|0
1630612020000|2021-09-02 19:47:00|37.13|37.13|37.15|37.15|37.15|37.15|37.13|37.13|0
1630612030000|2021-09-02 19:47:10|37.1|37.1|37.1|37.1|37.1|37.1|37.1|37.1|0
1630612050000|2021-09-02 19:47:30|37.13|37.13|37.12|37.12|37.13|37.13|37.12|37.12|0
1630612060000|2021-09-02 19:47:40|37.13|37.13|37.13|37.13|37.13|37.13|37.13|37.13|0
1630612070000|2021-09-02 19:47:50|37.15|37.15|37.15|37.15|37.15|37.15|37.15|37.15|0
1630612080000|2021-09-02 19:48:00|37.12|37.12|37.12|37.12|37.12|37.12|37.12|37.12|0
1630612090000|2021-09-02 19:48:10|37.15|37.15|37.13|37.13|37.15|37.15|37.13|37.13|0
1630612100000|2021-09-02 19:48:20|37.15|37.15|37.15|37.15|37.15|37.15|37.15|37.15|0
1630612120000|2021-09-02 19:48:40|37.14|37.14|37.14|37.14|37.14|37.14|37.14|37.14|0
1630612130000|2021-09-02 19:48:50|37.15|37.15|37.16|37.16|37.16|37.16|37.15|37.15|0
1630612150000|2021-09-02 19:49:10|37.14|37.14|37.16|37.16|37.16|37.16|37.14|37.14|0
1630612160000|2021-09-02 19:49:20|37.15|37.15|37.15|37.15|37.15|37.15|37.15|37.15|0
1630612170000|2021-09-02 19:49:30|37.17|37.17|37.17|37.17|37.17|37.17|37.17|37.17|0
1630612180000|2021-09-02 19:49:40|37.13|37.13|37.13|37.13|37.13|37.13|37.13|37.13|0
1630612190000|2021-09-02 19:49:50|37.16|37.16|37.16|37.16|37.16|37.16|37.16|37.16|0
1630612200000|2021-09-02 19:50:00|37.15|37.15|37.15|37.15|37.15|37.15|37.15|37.15|0
1630612210000|2021-09-02 19:50:10|37.13|37.13|37.13|37.13|37.13|37.13|37.13|37.13|0
1630612230000|2021-09-02 19:50:30|37.15|37.15|37.17|37.17|37.17|37.17|37.15|37.15|0
1630612240000|2021-09-02 19:50:40|37.19|37.19|37.16|37.16|37.19|37.19|37.16|37.16|0
1630612250000|2021-09-02 19:50:50|37.17|37.17|37.17|37.17|37.17|37.17|37.17|37.17|0
1630612260000|2021-09-02 19:51:00|37.2|37.2|37.21|37.21|37.21|37.21|37.2|37.2|0
1630612280000|2021-09-02 19:51:20|37.19|37.19|37.23|37.23|37.23|37.23|37.19|37.19|0
1630612310000|2021-09-02 19:51:50|37.25|37.25|37.25|37.25|37.25|37.25|37.25|37.25|0
1630612320000|2021-09-02 19:52:00|37.21|37.21|37.21|37.21|37.21|37.21|37.21|37.21|0
1630612330000|2021-09-02 19:52:10|37.2|37.2|37.23|37.23|37.23|37.23|37.2|37.2|0
1630612340000|2021-09-02 19:52:20|37.21|37.21|37.2|37.2|37.21|37.21|37.2|37.2|0
1630612350000|2021-09-02 19:52:30|37.21|37.21|37.2|37.2|37.21|37.21|37.2|37.2|0
1630612360000|2021-09-02 19:52:40|37.22|37.22|37.22|37.22|37.22|37.22|37.22|37.22|0
1630612380000|2021-09-02 19:53:00|37.21|37.21|37.21|37.21|37.21|37.21|37.21|37.21|0
1630612400000|2021-09-02 19:53:20|37.2|37.2|37.22|37.22|37.22|37.22|37.2|37.2|0
1630612410000|2021-09-02 19:53:30|37.18|37.18|37.23|37.23|37.23|37.23|37.18|37.18|0
1630612420000|2021-09-02 19:53:40|37.22|37.22|37.19|37.19|37.22|37.22|37.19|37.19|0
1630612430000|2021-09-02 19:53:50|37.22|37.22|37.19|37.19|37.22|37.22|37.19|37.19|0
1630612440000|2021-09-02 19:54:00|37.22|37.22|37.19|37.19|37.22|37.22|37.19|37.19|0
1630612450000|2021-09-02 19:54:10|37.2|37.2|37.2|37.2|37.2|37.2|37.2|37.2|0
1630612460000|2021-09-02 19:54:20|37.19|37.19|37.2|37.2|37.2|37.2|37.19|37.19|0
1630612470000|2021-09-02 19:54:30|37.18|37.18|37.2|37.2|37.2|37.2|37.18|37.18|0
1630612480000|2021-09-02 19:54:40|37.25|37.25|37.25|37.25|37.25|37.25|37.25|37.25|0
1630612490000|2021-09-02 19:54:50|37.24|37.24|37.24|37.24|37.24|37.24|37.24|37.24|0
1630612500000|2021-09-02 19:55:00|37.23|37.23|37.23|37.23|37.23|37.23|37.23|37.23|0
1630612510000|2021-09-02 19:55:10|37.25|37.25|37.25|37.25|37.25|37.25|37.25|37.25|0
1630612520000|2021-09-02 19:55:20|37.24|37.24|37.24|37.24|37.24|37.24|37.24|37.24|0
1630612530000|2021-09-02 19:55:30|37.23|37.23|37.26|37.26|37.26|37.26|37.23|37.23|0
1630612540000|2021-09-02 19:55:40|37.23|37.23|37.23|37.23|37.23|37.23|37.23|37.23|0
1630612550000|2021-09-02 19:55:50|37.25|37.25|37.25|37.25|37.25|37.25|37.25|37.25|0
1630612560000|2021-09-02 19:56:00|37.2|37.2|37.2|37.2|37.2|37.2|37.2|37.2|0
1630612570000|2021-09-02 19:56:10|37.23|37.23|37.23|37.23|37.23|37.23|37.23|37.23|0
1630612580000|2021-09-02 19:56:20|37.21|37.21|37.19|37.19|37.21|37.21|37.19|37.19|0
1630612590000|2021-09-02 19:56:30|37.11|37.11|37.13|37.13|37.13|37.13|37.11|37.11|0
1630612600000|2021-09-02 19:56:40|37.11|37.11|37.13|37.13|37.13|37.13|37.11|37.11|0
1630612610000|2021-09-02 19:56:50|37.11|37.11|37.14|37.14|37.14|37.14|37.11|37.11|0
1630612620000|2021-09-02 19:57:00|37.11|37.11|37.11|37.11|37.11|37.11|37.11|37.11|0
1630612630000|2021-09-02 19:57:10|37.12|37.12|37.12|37.12|37.12|37.12|37.12|37.12|0
1630612640000|2021-09-02 19:57:20|37.11|37.11|37.11|37.11|37.11|37.11|37.11|37.11|0
1630612650000|2021-09-02 19:57:30|37.13|37.13|37.12|37.12|37.13|37.13|37.12|37.12|0
1630612660000|2021-09-02 19:57:40|37.1|37.1|37.1|37.1|37.1|37.1|37.1|37.1|0
1630612670000|2021-09-02 19:57:50|37.11|37.11|37.1|37.1|37.11|37.11|37.1|37.1|0
1630612680000|2021-09-02 19:58:00|37.11|37.11|37.12|37.12|37.12|37.12|37.11|37.11|0
1630612690000|2021-09-02 19:58:10|37.13|37.13|37.12|37.12|37.13|37.13|37.12|37.12|0
1630612700000|2021-09-02 19:58:20|37.13|37.13|37.13|37.13|37.13|37.13|37.13|37.13|0
1630612710000|2021-09-02 19:58:30|37.11|37.11|37.11|37.11|37.11|37.11|37.11|37.11|0
1630612720000|2021-09-02 19:58:40|37.14|37.14|37.14|37.14|37.14|37.14|37.14|37.14|0
1630612730000|2021-09-02 19:58:50|37.15|37.15|37.15|37.15|37.15|37.15|37.15|37.15|0
1630612740000|2021-09-02 19:59:00|37.18|37.18|37.18|37.18|37.18|37.18|37.18|37.18|0
1630612750000|2021-09-02 19:59:10|37.19|37.19|37.2|37.2|37.2|37.2|37.19|37.19|0
1630612760000|2021-09-02 19:59:20|37.19|37.19|37.2|37.2|37.2|37.2|37.19|37.19|0
1630612770000|2021-09-02 19:59:30|37.19|37.19|37.19|37.19|37.19|37.19|37.19|37.19|0
1630612780000|2021-09-02 19:59:40|37.22|37.22|37.23|37.23|37.23|37.23|37.22|37.22|0
1630612800000|2021-09-02 20:00:00|37.18|37.18|37.18|37.18|37.18|37.18|37.18|37.18|0
1630675810000|2021-09-03 13:30:10|37.35|37.35|37.43|37.43|37.43|37.43|37.35|37.35|0
1630675820000|2021-09-03 13:30:20|37.42|37.42|37.34|37.34|37.42|37.42|37.34|37.34|0
1630675830000|2021-09-03 13:30:30|37.33|37.33|37.43|37.43|37.43|37.43|37.33|37.33|0
1630675840000|2021-09-03 13:30:40|37.44|37.44|37.44|37.44|37.44|37.44|37.44|37.44|0
1630675850000|2021-09-03 13:30:50|37.51|37.51|37.38|37.38|37.51|37.51|37.38|37.38|0
1630675860000|2021-09-03 13:31:00|37.44|37.44|37.43|37.43|37.44|37.44|37.43|37.43|0
1630675870000|2021-09-03 13:31:10|37.35|37.35|37.33|37.33|37.35|37.35|37.33|37.33|0
1630675880000|2021-09-03 13:31:20|37.3|37.3|37.29|37.29|37.3|37.3|37.29|37.29|0
1630675890000|2021-09-03 13:31:30|37.07|37.07|37.22|37.22|37.22|37.22|37.07|37.07|0
1630675900000|2021-09-03 13:31:40|37.26|37.26|37.17|37.17|37.26|37.26|37.17|37.17|0
1630675910000|2021-09-03 13:31:50|37.19|37.19|37.26|37.26|37.26|37.26|37.19|37.19|0
1630675920000|2021-09-03 13:32:00|37.22|37.22|37.32|37.32|37.32|37.32|37.22|37.22|0
1630675930000|2021-09-03 13:32:10|37.31|37.31|37.35|37.35|37.35|37.35|37.31|37.31|0
1630675940000|2021-09-03 13:32:20|37.4|37.4|37.4|37.4|37.4|37.4|37.4|37.4|0
1630675960000|2021-09-03 13:32:40|37.43|37.43|37.38|37.38|37.43|37.43|37.38|37.38|0
1630675970000|2021-09-03 13:32:50|37.27|37.27|37.27|37.27|37.27|37.27|37.27|37.27|0
1630675980000|2021-09-03 13:33:00|37.2|37.2|37.2|37.2|37.2|37.2|37.2|37.2|0
1630675990000|2021-09-03 13:33:10|37.3|37.3|37.18|37.18|37.3|37.3|37.18|37.18|0
1630676000000|2021-09-03 13:33:20|37.14|37.14|37.1|37.1|37.14|37.14|37.1|37.1|0
1630676010000|2021-09-03 13:33:30|37.18|37.18|37.18|37.18|37.18|37.18|37.18|37.18|0
1630676020000|2021-09-03 13:33:40|37.15|37.15|37.15|37.15|37.15|37.15|37.15|37.15|0
1630676030000|2021-09-03 13:33:50|37.08|37.08|37.05|37.05|37.08|37.08|37.05|37.05|0
1630676040000|2021-09-03 13:34:00|37.14|37.14|37.04|37.04|37.14|37.14|37.04|37.04|0
1630676050000|2021-09-03 13:34:10|37.02|37.02|37.05|37.05|37.05|37.05|37.02|37.02|0
1630676060000|2021-09-03 13:34:20|37.07|37.07|37.08|37.08|37.08|37.08|37.07|37.07|0
1630676070000|2021-09-03 13:34:30|37.09|37.09|37.11|37.11|37.11|37.11|37.09|37.09|0
1630676080000|2021-09-03 13:34:40|37.1|37.1|37.12|37.12|37.12|37.12|37.1|37.1|0
1630676090000|2021-09-03 13:34:50|37.15|37.15|37.16|37.16|37.16|37.16|37.15|37.15|0
1630676100000|2021-09-03 13:35:00|37.14|37.14|37.14|37.14|37.14|37.14|37.14|37.14|0
1630676110000|2021-09-03 13:35:10|37.15|37.15|37.09|37.09|37.15|37.15|37.09|37.09|0
1630676120000|2021-09-03 13:35:20|37.18|37.18|37.1|37.1|37.18|37.18|37.1|37.1|0
1630676130000|2021-09-03 13:35:30|37.11|37.11|37.11|37.11|37.11|37.11|37.11|37.11|0
1630676140000|2021-09-03 13:35:40|37.15|37.15|37.07|37.07|37.15|37.15|37.07|37.07|0
1630676150000|2021-09-03 13:35:50|37.05|37.05|37.14|37.14|37.14|37.14|37.05|37.05|0
1630676160000|2021-09-03 13:36:00|37.15|37.15|37.18|37.18|37.18|37.18|37.15|37.15|0
1630676180000|2021-09-03 13:36:20|37.15|37.15|37.16|37.16|37.16|37.16|37.15|37.15|0
1630676190000|2021-09-03 13:36:30|37.14|37.14|37.16|37.16|37.16|37.16|37.14|37.14|0
1630676200000|2021-09-03 13:36:40|37.19|37.19|37.15|37.15|37.19|37.19|37.15|37.15|0
1630676210000|2021-09-03 13:36:50|37.17|37.17|37.14|37.14|37.17|37.17|37.14|37.14|0
1630676220000|2021-09-03 13:37:00|37.15|37.15|37.15|37.15|37.15|37.15|37.15|37.15|0
1630676230000|2021-09-03 13:37:10|37.2|37.2|37.2|37.2|37.2|37.2|37.2|37.2|0
1630676240000|2021-09-03 13:37:20|37.19|37.19|37.15|37.15|37.19|37.19|37.15|37.15|0
1630676250000|2021-09-03 13:37:30|37.16|37.16|37.14|37.14|37.16|37.16|37.14|37.14|0
1630676260000|2021-09-03 13:37:40|37.13|37.13|37.14|37.14|37.14|37.14|37.13|37.13|0
1630676270000|2021-09-03 13:37:50|37.19|37.19|37.14|37.14|37.19|37.19|37.14|37.14|0
1630676300000|2021-09-03 13:38:20|37.2|37.2|37.19|37.19|37.2|37.2|37.19|37.19|0
1630676310000|2021-09-03 13:38:30|37.22|37.22|37.21|37.21|37.22|37.22|37.21|37.21|0
1630676320000|2021-09-03 13:38:40|37.26|37.26|37.26|37.26|37.26|37.26|37.26|37.26|0
1630676330000|2021-09-03 13:38:50|37.25|37.25|37.32|37.32|37.32|37.32|37.25|37.25|0
1630676340000|2021-09-03 13:39:00|37.35|37.35|37.34|37.34|37.35|37.35|37.34|37.34|0
1630676350000|2021-09-03 13:39:10|37.35|37.35|37.29|37.29|37.35|37.35|37.29|37.29|0
1630676360000|2021-09-03 13:39:20|37.32|37.32|37.33|37.33|37.33|37.33|37.32|37.32|0
1630676370000|2021-09-03 13:39:30|37.28|37.28|37.26|37.26|37.28|37.28|37.26|37.26|0
1630676380000|2021-09-03 13:39:40|37.29|37.29|37.2|37.2|37.29|37.29|37.2|37.2|0
1630676390000|2021-09-03 13:39:50|37.25|37.25|37.25|37.25|37.25|37.25|37.25|37.25|0
1630676400000|2021-09-03 13:40:00|37.18|37.18|37.25|37.25|37.25|37.25|37.18|37.18|0
1630676410000|2021-09-03 13:40:10|37.18|37.18|37.21|37.21|37.21|37.21|37.18|37.18|0
1630676430000|2021-09-03 13:40:30|37.18|37.18|37.22|37.22|37.22|37.22|37.18|37.18|0
1630676440000|2021-09-03 13:40:40|37.18|37.18|37.19|37.19|37.19|37.19|37.18|37.18|0
1630676450000|2021-09-03 13:40:50|37.27|37.27|37.28|37.28|37.28|37.28|37.27|37.27|0
1630676460000|2021-09-03 13:41:00|37.27|37.27|37.28|37.28|37.28|37.28|37.27|37.27|0
1630676470000|2021-09-03 13:41:10|37.35|37.35|37.24|37.24|37.35|37.35|37.24|37.24|0
1630676490000|2021-09-03 13:41:30|37.29|37.29|37.24|37.24|37.29|37.29|37.24|37.24|0
1630676500000|2021-09-03 13:41:40|37.23|37.23|37.29|37.29|37.29|37.29|37.23|37.23|0
1630676510000|2021-09-03 13:41:50|37.3|37.3|37.3|37.3|37.3|37.3|37.3|37.3|0
1630676520000|2021-09-03 13:42:00|37.27|37.27|37.33|37.33|37.33|37.33|37.27|37.27|0
1630676530000|2021-09-03 13:42:10|37.27|37.27|37.28|37.28|37.28|37.28|37.27|37.27|0
1630676540000|2021-09-03 13:42:20|37.33|37.33|37.33|37.33|37.33|37.33|37.33|37.33|0
1630676550000|2021-09-03 13:42:30|37.27|37.27|37.35|37.35|37.35|37.35|37.27|37.27|0
1630676560000|2021-09-03 13:42:40|37.31|37.31|37.27|37.27|37.31|37.31|37.27|37.27|0
1630676570000|2021-09-03 13:42:50|37.35|37.35|37.35|37.35|37.35|37.35|37.35|37.35|0
1630676580000|2021-09-03 13:43:00|37.28|37.28|37.28|37.28|37.28|37.28|37.28|37.28|0
1630676590000|2021-09-03 13:43:10|37.23|37.23|37.23|37.23|37.23|37.23|37.23|37.23|0
1630676600000|2021-09-03 13:43:20|37.19|37.19|37.19|37.19|37.19|37.19|37.19|37.19|0
1630676610000|2021-09-03 13:43:30|37.21|37.21|37.16|37.16|37.21|37.21|37.16|37.16|0
1630676620000|2021-09-03 13:43:40|37.21|37.21|37.21|37.21|37.21|37.21|37.21|37.21|0
1630676630000|2021-09-03 13:43:50|37.14|37.14|37.14|37.14|37.14|37.14|37.14|37.14|0
1630676640000|2021-09-03 13:44:00|37.2|37.2|37.14|37.14|37.2|37.2|37.14|37.14|0
1630676650000|2021-09-03 13:44:10|37.21|37.21|37.23|37.23|37.23|37.23|37.21|37.21|0
1630676660000|2021-09-03 13:44:20|37.22|37.22|37.18|37.18|37.22|37.22|37.18|37.18|0
1630676670000|2021-09-03 13:44:30|37.19|37.19|37.19|37.19|37.19|37.19|37.19|37.19|0
1630676680000|2021-09-03 13:44:40|37.25|37.25|37.19|37.19|37.25|37.25|37.19|37.19|0
1630676690000|2021-09-03 13:44:50|37.26|37.26|37.26|37.26|37.26|37.26|37.26|37.26|0
1630676700000|2021-09-03 13:45:00|37.27|37.27|37.26|37.26|37.27|37.27|37.26|37.26|0
1630676710000|2021-09-03 13:45:10|37.23|37.23|37.28|37.28|37.28|37.28|37.23|37.23|0
1630676720000|2021-09-03 13:45:20|37.27|37.27|37.27|37.27|37.27|37.27|37.27|37.27|0
1630676730000|2021-09-03 13:45:30|37.3|37.3|37.27|37.27|37.3|37.3|37.27|37.27|0
1630676740000|2021-09-03 13:45:40|37.42|37.42|37.42|37.42|37.42|37.42|37.42|37.42|0
1630676750000|2021-09-03 13:45:50|37.44|37.44|37.41|37.41|37.45|37.45|37.41|37.41|0
1630676760000|2021-09-03 13:46:00|37.38|37.38|37.44|37.44|37.44|37.44|37.38|37.38|0
1630676770000|2021-09-03 13:46:10|37.48|37.48|37.44|37.44|37.48|37.48|37.44|37.44|0
1630676790000|2021-09-03 13:46:30|37.46|37.46|37.46|37.46|37.46|37.46|37.46|37.46|0
1630676800000|2021-09-03 13:46:40|37.44|37.44|37.41|37.41|37.44|37.44|37.41|37.41|0
1630676810000|2021-09-03 13:46:50|37.42|37.42|37.46|37.46|37.46|37.46|37.42|37.42|0
1630676820000|2021-09-03 13:47:00|37.39|37.39|37.39|37.39|37.39|37.39|37.39|37.39|0
1630676830000|2021-09-03 13:47:10|37.4|37.4|37.44|37.44|37.44|37.44|37.4|37.4|0
1630676840000|2021-09-03 13:47:20|37.4|37.4|37.4|37.4|37.4|37.4|37.4|37.4|0
1630676850000|2021-09-03 13:47:30|37.44|37.44|37.44|37.44|37.44|37.44|37.44|37.44|0
1630676860000|2021-09-03 13:47:40|37.46|37.46|37.46|37.46|37.46|37.46|37.46|37.46|0
1630676870000|2021-09-03 13:47:50|37.48|37.48|37.42|37.42|37.48|37.48|37.42|37.42|0
1630676880000|2021-09-03 13:48:00|37.39|37.39|37.37|37.37|37.39|37.39|37.37|37.37|0
1630676890000|2021-09-03 13:48:10|37.46|37.46|37.39|37.39|37.46|37.46|37.39|37.39|0
1630676900000|2021-09-03 13:48:20|37.37|37.37|37.38|37.38|37.38|37.38|37.37|37.37|0
1630676910000|2021-09-03 13:48:30|37.47|37.47|37.47|37.47|37.47|37.47|37.47|37.47|0
1630676920000|2021-09-03 13:48:40|37.42|37.42|37.42|37.42|37.42|37.42|37.42|37.42|0
1630676930000|2021-09-03 13:48:50|37.47|37.47|37.47|37.47|37.47|37.47|37.47|37.47|0
1630676940000|2021-09-03 13:49:00|37.41|37.41|37.37|37.37|37.41|37.41|37.37|37.37|0
1630676960000|2021-09-03 13:49:20|37.41|37.41|37.38|37.38|37.41|37.41|37.38|37.38|0
1630676970000|2021-09-03 13:49:30|37.42|37.42|37.43|37.43|37.43|37.43|37.42|37.42|0
1630676980000|2021-09-03 13:49:40|37.41|37.41|37.41|37.41|37.41|37.41|37.41|37.41|0
1630676990000|2021-09-03 13:49:50|37.4|37.4|37.4|37.4|37.4|37.4|37.4|37.4|0
1630677000000|2021-09-03 13:50:00|37.41|37.41|37.39|37.39|37.41|37.41|37.39|37.39|0
1630677020000|2021-09-03 13:50:20|37.4|37.4|37.37|37.37|37.4|37.4|37.37|37.37|0
1630677030000|2021-09-03 13:50:30|37.4|37.4|37.4|37.4|37.4|37.4|37.4|37.4|0
1630677040000|2021-09-03 13:50:40|37.36|37.36|37.3|37.3|37.36|37.36|37.3|37.3|0
1630677060000|2021-09-03 13:51:00|37.29|37.29|37.29|37.29|37.29|37.29|37.29|37.29|0
1630677070000|2021-09-03 13:51:10|37.34|37.34|37.34|37.34|37.34|37.34|37.34|37.34|0
1630677080000|2021-09-03 13:51:20|37.27|37.27|37.3|37.3|37.3|37.3|37.27|37.27|0
1630677090000|2021-09-03 13:51:30|37.27|37.27|37.27|37.27|37.27|37.27|37.27|37.27|0
1630677100000|2021-09-03 13:51:40|37.3|37.3|37.3|37.3|37.3|37.3|37.3|37.3|0
1630677120000|2021-09-03 13:52:00|37.24|37.24|37.25|37.25|37.25|37.25|37.24|37.24|0
1630677130000|2021-09-03 13:52:10|37.24|37.24|37.2|37.2|37.24|37.24|37.2|37.2|0
1630677140000|2021-09-03 13:52:20|37.23|37.23|37.26|37.26|37.26|37.26|37.23|37.23|0
1630677150000|2021-09-03 13:52:30|37.23|37.23|37.25|37.25|37.25|37.25|37.23|37.23|0
1630677160000|2021-09-03 13:52:40|37.19|37.19|37.22|37.22|37.22|37.22|37.19|37.19|0
1630677170000|2021-09-03 13:52:50|37.25|37.25|37.17|37.17|37.25|37.25|37.17|37.17|0
1630677180000|2021-09-03 13:53:00|37.16|37.16|37.19|37.19|37.19|37.19|37.16|37.16|0
1630677190000|2021-09-03 13:53:10|37.14|37.14|37.14|37.14|37.14|37.14|37.14|37.14|0
1630677200000|2021-09-03 13:53:20|37.22|37.22|37.23|37.23|37.23|37.23|37.22|37.22|0
1630677210000|2021-09-03 13:53:30|37.16|37.16|37.19|37.19|37.19|37.19|37.16|37.16|0
1630677220000|2021-09-03 13:53:40|37.16|37.16|37.16|37.16|37.16|37.16|37.16|37.16|0
1630677230000|2021-09-03 13:53:50|37.19|37.19|37.15|37.15|37.19|37.19|37.15|37.15|0
1630677250000|2021-09-03 13:54:10|37.17|37.17|37.17|37.17|37.17|37.17|37.17|37.17|0
1630677260000|2021-09-03 13:54:20|37.18|37.18|37.18|37.18|37.18|37.18|37.18|37.18|0
1630677270000|2021-09-03 13:54:30|37.19|37.19|37.19|37.19|37.19|37.19|37.19|37.19|0
1630677280000|2021-09-03 13:54:40|37.21|37.21|37.2|37.2|37.21|37.21|37.2|37.2|0
1630677290000|2021-09-03 13:54:50|37.19|37.19|37.24|37.24|37.24|37.24|37.19|37.19|0
1630677300000|2021-09-03 13:55:00|37.3|37.3|37.3|37.3|37.3|37.3|37.3|37.3|0
1630677310000|2021-09-03 13:55:10|37.27|37.27|37.23|37.23|37.27|37.27|37.23|37.23|0
1630677320000|2021-09-03 13:55:20|37.18|37.18|37.27|37.27|37.27|37.27|37.18|37.18|0
1630677330000|2021-09-03 13:55:30|37.22|37.22|37.22|37.22|37.22|37.22|37.22|37.22|0
1630677340000|2021-09-03 13:55:40|37.23|37.23|37.23|37.23|37.23|37.23|37.23|37.23|0
1630677360000|2021-09-03 13:56:00|37.19|37.19|37.19|37.19|37.19|37.19|37.19|37.19|0
1630677370000|2021-09-03 13:56:10|37.22|37.22|37.21|37.21|37.22|37.22|37.21|37.21|0
1630677380000|2021-09-03 13:56:20|37.24|37.24|37.3|37.3|37.3|37.3|37.24|37.24|0
1630677390000|2021-09-03 13:56:30|37.27|37.27|37.3|37.3|37.3|37.3|37.27|37.27|0
1630677400000|2021-09-03 13:56:40|37.35|37.35|37.37|37.37|37.37|37.37|37.35|37.35|0
1630677410000|2021-09-03 13:56:50|37.33|37.33|37.35|37.35|37.35|37.35|37.33|37.33|0
1630677420000|2021-09-03 13:57:00|37.37|37.37|37.37|37.37|37.37|37.37|37.37|37.37|0
1630677430000|2021-09-03 13:57:10|37.43|37.43|37.43|37.43|37.43|37.43|37.43|37.43|0
1630677440000|2021-09-03 13:57:20|37.4|37.4|37.4|37.4|37.4|37.4|37.4|37.4|0
1630677450000|2021-09-03 13:57:30|37.36|37.36|37.4|37.4|37.4|37.4|37.36|37.36|0
1630677460000|2021-09-03 13:57:40|37.41|37.41|37.41|37.41|37.41|37.41|37.41|37.41|0
1630677480000|2021-09-03 13:58:00|37.33|37.33|37.33|37.33|37.33|37.33|37.33|37.33|0
1630677490000|2021-09-03 13:58:10|37.3|37.3|37.3|37.3|37.3|37.3|37.3|37.3|0
1630677500000|2021-09-03 13:58:20|37.31|37.31|37.34|37.34|37.34|37.34|37.31|37.31|0
1630677510000|2021-09-03 13:58:30|37.31|37.31|37.36|37.36|37.36|37.36|37.31|37.31|0
1630677520000|2021-09-03 13:58:40|37.3|37.3|37.28|37.28|37.3|37.3|37.28|37.28|0
1630677530000|2021-09-03 13:58:50|37.23|37.23|37.25|37.25|37.25|37.25|37.23|37.23|0
1630677540000|2021-09-03 13:59:00|37.26|37.26|37.2|37.2|37.26|37.26|37.2|37.2|0
1630677550000|2021-09-03 13:59:10|37.25|37.25|37.27|37.27|37.27|37.27|37.25|37.25|0
1630677560000|2021-09-03 13:59:20|37.26|37.26|37.24|37.24|37.26|37.26|37.24|37.24|0
1630677570000|2021-09-03 13:59:30|37.2|37.2|37.2|37.2|37.2|37.2|37.2|37.2|0
1630677580000|2021-09-03 13:59:40|37.15|37.15|37.16|37.16|37.16|37.16|37.15|37.15|0
1630677590000|2021-09-03 13:59:50|37.19|37.19|37.2|37.2|37.2|37.2|37.19|37.19|0
1630677600000|2021-09-03 14:00:00|37.25|37.25|37.2|37.2|37.25|37.25|37.2|37.2|0
1630677610000|2021-09-03 14:00:10|37.23|37.23|37.26|37.26|37.26|37.26|37.23|37.23|0
1630677620000|2021-09-03 14:00:20|37.3|37.3|37.26|37.26|37.3|37.3|37.26|37.26|0
1630677630000|2021-09-03 14:00:30|37.33|37.33|37.35|37.35|37.35|37.35|37.33|37.33|0
1630677640000|2021-09-03 14:00:40|37.27|37.27|37.27|37.27|37.27|37.27|37.27|37.27|0
1630677650000|2021-09-03 14:00:50|37.23|37.23|37.22|37.22|37.23|37.23|37.22|37.22|0
1630677660000|2021-09-03 14:01:00|37.19|37.19|37.19|37.19|37.19|37.19|37.19|37.19|0
1630677670000|2021-09-03 14:01:10|37.23|37.23|37.19|37.19|37.23|37.23|37.19|37.19|0
1630677680000|2021-09-03 14:01:20|37.22|37.22|37.13|37.13|37.22|37.22|37.13|37.13|0
1630677690000|2021-09-03 14:01:30|37.2|37.2|37.13|37.13|37.2|37.2|37.13|37.13|0
1630677720000|2021-09-03 14:02:00|37.19|37.19|37.2|37.2|37.2|37.2|37.19|37.19|0
1630677730000|2021-09-03 14:02:10|37.18|37.18|37.2|37.2|37.2|37.2|37.18|37.18|0
1630677750000|2021-09-03 14:02:30|37.24|37.24|37.26|37.26|37.26|37.26|37.24|37.24|0
1630677760000|2021-09-03 14:02:40|37.27|37.27|37.27|37.27|37.27|37.27|37.27|37.27|0
1630677770000|2021-09-03 14:02:50|37.23|37.23|37.27|37.27|37.27|37.27|37.23|37.23|0
1630677780000|2021-09-03 14:03:00|37.25|37.25|37.25|37.25|37.25|37.25|37.25|37.25|0
1630677790000|2021-09-03 14:03:10|37.21|37.21|37.21|37.21|37.21|37.21|37.21|37.21|0
1630677800000|2021-09-03 14:03:20|37.2|37.2|37.21|37.21|37.21|37.21|37.2|37.2|0
1630677810000|2021-09-03 14:03:30|37.14|37.14|37.14|37.14|37.14|37.14|37.14|37.14|0
1630677820000|2021-09-03 14:03:40|37.2|37.2|37.18|37.18|37.2|37.2|37.13|37.13|0
1630677830000|2021-09-03 14:03:50|37.17|37.17|37.13|37.13|37.17|37.17|37.13|37.13|0
1630677840000|2021-09-03 14:04:00|37.09|37.09|37.08|37.08|37.09|37.09|37.08|37.08|0
1630677850000|2021-09-03 14:04:10|37.07|37.07|37.07|37.07|37.07|37.07|37.07|37.07|0
1630677860000|2021-09-03 14:04:20|37.05|37.05|37.04|37.04|37.05|37.05|37.04|37.04|0
1630677870000|2021-09-03 14:04:30|37.11|37.11|37.03|37.03|37.11|37.11|37.03|37.03|0
1630677880000|2021-09-03 14:04:40|37.06|37.06|37.1|37.1|37.1|37.1|37.06|37.06|0
1630677890000|2021-09-03 14:04:50|37|37|37|37|37|37|37|37|0
1630677900000|2021-09-03 14:05:00|37.02|37.02|37.05|37.05|37.05|37.05|37.02|37.02|0
1630677930000|2021-09-03 14:05:30|37.09|37.09|37.16|37.16|37.16|37.16|37.09|37.09|0
1630677940000|2021-09-03 14:05:40|37.19|37.19|37.18|37.18|37.19|37.19|37.18|37.18|0
1630677950000|2021-09-03 14:05:50|37.15|37.15|37.12|37.12|37.15|37.15|37.12|37.12|0
1630677960000|2021-09-03 14:06:00|37.09|37.09|37.09|37.09|37.09|37.09|37.09|37.09|0
1630677970000|2021-09-03 14:06:10|37.05|37.05|37.03|37.03|37.05|37.05|37.03|37.03|0
1630677980000|2021-09-03 14:06:20|37.05|37.05|37.03|37.03|37.05|37.05|37.03|37.03|0
1630677990000|2021-09-03 14:06:30|37.05|37.05|37|37|37.05|37.05|37|37|0
1630678000000|2021-09-03 14:06:40|37.03|37.03|37|37|37.03|37.03|37|37|0
1630678010000|2021-09-03 14:06:50|37.06|37.06|37.01|37.01|37.06|37.06|37.01|37.01|0
1630678020000|2021-09-03 14:07:00|37.04|37.04|37.07|37.07|37.07|37.07|37.04|37.04|0
1630678030000|2021-09-03 14:07:10|37.08|37.08|37.06|37.06|37.08|37.08|37.06|37.06|0
1630678040000|2021-09-03 14:07:20|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|0
1630678050000|2021-09-03 14:07:30|37.15|37.15|37.15|37.15|37.15|37.15|37.15|37.15|0
1630678060000|2021-09-03 14:07:40|37.14|37.14|37.06|37.06|37.14|37.14|37.06|37.06|0
1630678070000|2021-09-03 14:07:50|37.07|37.07|37.13|37.13|37.13|37.13|37.07|37.07|0
1630678080000|2021-09-03 14:08:00|37.12|37.12|37.12|37.12|37.12|37.12|37.12|37.12|0
1630678090000|2021-09-03 14:08:10|37.06|37.06|37.07|37.07|37.07|37.07|37.06|37.06|0
1630678100000|2021-09-03 14:08:20|37.06|37.06|37.06|37.06|37.06|37.06|37.06|37.06|0
1630678110000|2021-09-03 14:08:30|37.07|37.07|37.05|37.05|37.07|37.07|37.05|37.05|0
1630678120000|2021-09-03 14:08:40|37.06|37.06|37.09|37.09|37.09|37.09|37.06|37.06|0
1630678130000|2021-09-03 14:08:50|37.04|37.04|37.12|37.12|37.12|37.12|37.04|37.04|0
1630678140000|2021-09-03 14:09:00|37.08|37.08|37.13|37.13|37.13|37.13|37.08|37.08|0
1630678150000|2021-09-03 14:09:10|37.07|37.07|37.11|37.11|37.11|37.11|37.07|37.07|0
1630678160000|2021-09-03 14:09:20|37.04|37.04|37.11|37.11|37.11|37.11|37.04|37.04|0
1630678170000|2021-09-03 14:09:30|37.14|37.14|37.14|37.14|37.14|37.14|37.14|37.14|0
1630678180000|2021-09-03 14:09:40|37.1|37.1|37.12|37.12|37.12|37.12|37.1|37.1|0
1630678190000|2021-09-03 14:09:50|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|0
1630678200000|2021-09-03 14:10:00|37.09|37.09|37.09|37.09|37.09|37.09|37.09|37.09|0
1630678220000|2021-09-03 14:10:20|37.12|37.12|37.12|37.12|37.12|37.12|37.12|37.12|0
1630678230000|2021-09-03 14:10:30|37.14|37.14|37.16|37.16|37.16|37.16|37.14|37.14|0
1630678240000|2021-09-03 14:10:40|37.19|37.19|37.13|37.13|37.19|37.19|37.13|37.13|0
1630678250000|2021-09-03 14:10:50|37.2|37.2|37.2|37.2|37.2|37.2|37.2|37.2|0
1630678260000|2021-09-03 14:11:00|37.13|37.13|37.15|37.15|37.19|37.19|37.13|37.13|0
1630678270000|2021-09-03 14:11:10|37.19|37.19|37.19|37.19|37.19|37.19|37.19|37.19|0
1630678290000|2021-09-03 14:11:30|37.2|37.2|37.2|37.2|37.2|37.2|37.2|37.2|0
1630678300000|2021-09-03 14:11:40|37.19|37.19|37.16|37.16|37.19|37.19|37.16|37.16|0
1630678310000|2021-09-03 14:11:50|37.15|37.15|37.13|37.13|37.15|37.15|37.13|37.13|0
1630678320000|2021-09-03 14:12:00|37.11|37.11|37.15|37.15|37.15|37.15|37.11|37.11|0
1630678330000|2021-09-03 14:12:10|37.08|37.08|37.1|37.1|37.1|37.1|37.08|37.08|0
1630678340000|2021-09-03 14:12:20|37.07|37.07|37.13|37.13|37.13|37.13|37.07|37.07|0
1630678350000|2021-09-03 14:12:30|37.07|37.07|37.08|37.08|37.08|37.08|37.07|37.07|0
1630678360000|2021-09-03 14:12:40|37.07|37.07|37.05|37.05|37.07|37.07|37.05|37.05|0
1630678370000|2021-09-03 14:12:50|37.06|37.06|37.1|37.1|37.1|37.1|37.06|37.06|0
1630678380000|2021-09-03 14:13:00|37.02|37.02|37.05|37.05|37.05|37.05|37.02|37.02|0
1630678390000|2021-09-03 14:13:10|37.04|37.04|37.02|37.02|37.04|37.04|37.02|37.02|0
1630678400000|2021-09-03 14:13:20|37|37|37.02|37.02|37.02|37.02|37|37|0
1630678410000|2021-09-03 14:13:30|37.03|37.03|37.03|37.03|37.03|37.03|37.03|37.03|0
1630678420000|2021-09-03 14:13:40|37.01|37.01|37.01|37.01|37.01|37.01|37.01|37.01|0
1630678430000|2021-09-03 14:13:50|37.03|37.03|37.05|37.05|37.05|37.05|37.03|37.03|0
1630678440000|2021-09-03 14:14:00|37.02|37.02|37.04|37.04|37.04|37.04|37.02|37.02|0
1630678450000|2021-09-03 14:14:10|37.05|37.05|37.02|37.02|37.05|37.05|37.02|37.02|0
1630678460000|2021-09-03 14:14:20|37.04|37.04|37.02|37.02|37.04|37.04|37.02|37.02|0
1630678490000|2021-09-03 14:14:50|37|37|37.02|37.02|37.02|37.02|37|37|0
1630678500000|2021-09-03 14:15:00|37|37|37|37|37|37|37|37|0
1630678510000|2021-09-03 14:15:10|37.03|37.03|37.01|37.01|37.03|37.03|37.01|37.01|0
1630678520000|2021-09-03 14:15:20|37.03|37.03|36.9|36.9|37.03|37.03|36.9|36.9|0
1630678530000|2021-09-03 14:15:30|36.92|36.92|36.9|36.9|36.92|36.92|36.9|36.9|0
1630678540000|2021-09-03 14:15:40|36.99|36.99|37|37|37|37|36.99|36.99|0
1630678550000|2021-09-03 14:15:50|36.99|36.99|36.99|36.99|36.99|36.99|36.99|36.99|0
1630678560000|2021-09-03 14:16:00|37.02|37.02|37.03|37.03|37.03|37.03|37.02|37.02|0
1630678570000|2021-09-03 14:16:10|37|37|37.03|37.03|37.03|37.03|37|37|0
1630678580000|2021-09-03 14:16:20|37|37|37|37|37|37|37|37|0
1630678590000|2021-09-03 14:16:30|37.01|37.01|37.02|37.02|37.02|37.02|37.01|37.01|0
1630678600000|2021-09-03 14:16:40|37.04|37.04|37.04|37.04|37.04|37.04|37.04|37.04|0
1630678610000|2021-09-03 14:16:50|37.06|37.06|37.08|37.08|37.08|37.08|37.06|37.06|0
1630678620000|2021-09-03 14:17:00|37.06|37.06|37.04|37.04|37.06|37.06|37.04|37.04|0
1630678630000|2021-09-03 14:17:10|37.09|37.09|37.1|37.1|37.1|37.1|37.09|37.09|0
1630678640000|2021-09-03 14:17:20|37.05|37.05|37.06|37.06|37.06|37.06|37.05|37.05|0
1630678650000|2021-09-03 14:17:30|37.08|37.08|37.1|37.1|37.1|37.1|37.08|37.08|0
1630678660000|2021-09-03 14:17:40|37.11|37.11|37.11|37.11|37.11|37.11|37.11|37.11|0
1630678670000|2021-09-03 14:17:50|37.09|37.09|37.09|37.09|37.09|37.09|37.09|37.09|0
1630678680000|2021-09-03 14:18:00|37.12|37.12|37.06|37.06|37.12|37.12|37.06|37.06|0
1630678690000|2021-09-03 14:18:10|37.09|37.09|37.06|37.06|37.09|37.09|37.06|37.06|0
1630678710000|2021-09-03 14:18:30|37.12|37.12|37.12|37.12|37.12|37.12|37.12|37.12|0
1630678720000|2021-09-03 14:18:40|37.1|37.1|37.09|37.09|37.1|37.1|37.09|37.09|0
1630678730000|2021-09-03 14:18:50|37.03|37.03|37.07|37.07|37.07|37.07|37.03|37.03|0
1630678740000|2021-09-03 14:19:00|37.06|37.06|37.02|37.02|37.06|37.06|37.02|37.02|0
1630678750000|2021-09-03 14:19:10|37.01|37.01|37.01|37.01|37.01|37.01|37.01|37.01|0
1630678760000|2021-09-03 14:19:20|36.99|36.99|36.97|36.97|36.99|36.99|36.97|36.97|0
1630678770000|2021-09-03 14:19:30|36.96|36.96|36.97|36.97|36.97|36.97|36.96|36.96|0
1630678780000|2021-09-03 14:19:40|37.04|37.04|37.03|37.03|37.04|37.04|37.03|37.03|0
1630678790000|2021-09-03 14:19:50|37.08|37.08|37.04|37.04|37.08|37.08|37.04|37.04|0
1630678810000|2021-09-03 14:20:10|37.07|37.07|37.07|37.07|37.07|37.07|37.07|37.07|0
1630678820000|2021-09-03 14:20:20|37.05|37.05|37.06|37.06|37.06|37.06|37.05|37.05|0
1630678830000|2021-09-03 14:20:30|37.09|37.09|37.09|37.09|37.09|37.09|37.09|37.09|0
1630678840000|2021-09-03 14:20:40|37.07|37.07|37.1|37.1|37.1|37.1|37.07|37.07|0
1630678850000|2021-09-03 14:20:50|37.04|37.04|37.14|37.14|37.14|37.14|37.04|37.04|0
1630678860000|2021-09-03 14:21:00|37.12|37.12|37.12|37.12|37.12|37.12|37.12|37.12|0
1630678870000|2021-09-03 14:21:10|37.11|37.11|37.1|37.1|37.11|37.11|37.1|37.1|0
1630678880000|2021-09-03 14:21:20|37.14|37.14|37.1|37.1|37.14|37.14|37.1|37.1|0
1630678890000|2021-09-03 14:21:30|37.14|37.14|37.1|37.1|37.14|37.14|37.1|37.1|0
1630678900000|2021-09-03 14:21:40|37.07|37.07|37.05|37.05|37.07|37.07|37.05|37.05|0
1630678910000|2021-09-03 14:21:50|37.09|37.09|37.09|37.09|37.09|37.09|37.09|37.09|0
1630678920000|2021-09-03 14:22:00|37.05|37.05|37.07|37.07|37.07|37.07|37.05|37.05|0
1630678930000|2021-09-03 14:22:10|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|0
1630678940000|2021-09-03 14:22:20|37.02|37.02|37.06|37.06|37.06|37.06|37.02|37.02|0
1630678950000|2021-09-03 14:22:30|37.03|37.03|37|37|37.03|37.03|37|37|0
1630678960000|2021-09-03 14:22:40|37.01|37.01|37.02|37.02|37.02|37.02|37.01|37.01|0
1630678970000|2021-09-03 14:22:50|36.96|36.96|36.96|36.96|36.96|36.96|36.96|36.96|0
1630678980000|2021-09-03 14:23:00|36.95|36.95|36.95|36.95|36.95|36.95|36.95|36.95|0
1630678990000|2021-09-03 14:23:10|37.01|37.01|37|37|37.01|37.01|37|37|0
1630679000000|2021-09-03 14:23:20|36.96|36.96|36.96|36.96|36.96|36.96|36.96|36.96|0
1630679010000|2021-09-03 14:23:30|37.02|37.02|37.02|37.02|37.02|37.02|37.02|37.02|0
1630679020000|2021-09-03 14:23:40|37.01|37.01|36.96|36.96|37.01|37.01|36.96|36.96|0
1630679030000|2021-09-03 14:23:50|36.95|36.95|36.95|36.95|36.95|36.95|36.95|36.95|0
1630679040000|2021-09-03 14:24:00|36.96|36.96|36.96|36.96|36.96|36.96|36.96|36.96|0
1630679050000|2021-09-03 14:24:10|37.01|37.01|37.01|37.01|37.01|37.01|37.01|37.01|0
1630679060000|2021-09-03 14:24:20|36.96|36.96|36.96|36.96|36.96|36.96|36.96|36.96|0
1630679070000|2021-09-03 14:24:30|36.94|36.94|36.96|36.96|36.96|36.96|36.94|36.94|0
1630679080000|2021-09-03 14:24:40|36.92|36.92|36.95|36.95|36.95|36.95|36.92|36.92|0
1630679090000|2021-09-03 14:24:50|36.94|36.94|36.88|36.88|36.94|36.94|36.88|36.88|0
1630679100000|2021-09-03 14:25:00|36.95|36.95|36.93|36.93|36.95|36.95|36.93|36.93|0
1630679110000|2021-09-03 14:25:10|36.95|36.95|36.95|36.95|36.95|36.95|36.95|36.95|0
1630679120000|2021-09-03 14:25:20|36.96|36.96|36.94|36.94|36.96|36.96|36.94|36.94|0
1630679130000|2021-09-03 14:25:30|36.93|36.93|36.94|36.94|36.94|36.94|36.93|36.93|0
1630679140000|2021-09-03 14:25:40|36.92|36.92|36.92|36.92|36.92|36.92|36.92|36.92|0
1630679150000|2021-09-03 14:25:50|36.94|36.94|36.96|36.96|36.96|36.96|36.94|36.94|0
1630679160000|2021-09-03 14:26:00|36.95|36.95|36.95|36.95|36.95|36.95|36.95|36.95|0
1630679170000|2021-09-03 14:26:10|36.98|36.98|36.98|36.98|36.98|36.98|36.98|36.98|0
1630679180000|2021-09-03 14:26:20|36.93|36.93|36.95|36.95|36.95|36.95|36.93|36.93|0
1630679190000|2021-09-03 14:26:30|36.99|36.99|36.99|36.99|36.99|36.99|36.99|36.99|0
1630679200000|2021-09-03 14:26:40|36.95|36.95|36.95|36.95|36.95|36.95|36.95|36.95|0
1630679210000|2021-09-03 14:26:50|36.94|36.94|36.94|36.94|36.94|36.94|36.94|36.94|0
1630679230000|2021-09-03 14:27:10|36.9|36.9|36.9|36.9|36.9|36.9|36.9|36.9|0
1630679240000|2021-09-03 14:27:20|36.93|36.93|36.93|36.93|36.93|36.93|36.93|36.93|0
1630679250000|2021-09-03 14:27:30|36.89|36.89|36.89|36.89|36.89|36.89|36.89|36.89|0
1630679260000|2021-09-03 14:27:40|36.9|36.9|36.93|36.93|36.93|36.93|36.9|36.9|0
1630679270000|2021-09-03 14:27:50|36.94|36.94|36.91|36.91|36.94|36.94|36.91|36.91|0
1630679280000|2021-09-03 14:28:00|36.94|36.94|36.95|36.95|36.95|36.95|36.94|36.94|0
1630679290000|2021-09-03 14:28:10|36.98|36.98|36.95|36.95|36.98|36.98|36.95|36.95|0
1630679300000|2021-09-03 14:28:20|36.98|36.98|36.98|36.98|36.98|36.98|36.98|36.98|0
1630679310000|2021-09-03 14:28:30|36.95|36.95|36.95|36.95|36.95|36.95|36.95|36.95|0
1630679320000|2021-09-03 14:28:40|36.94|36.94|36.94|36.94|36.94|36.94|36.94|36.94|0
1630679330000|2021-09-03 14:28:50|36.91|36.91|36.91|36.91|36.91|36.91|36.91|36.91|0
1630679340000|2021-09-03 14:29:00|36.93|36.93|36.93|36.93|36.93|36.93|36.93|36.93|0
1630679350000|2021-09-03 14:29:10|36.89|36.89|36.89|36.89|36.89|36.89|36.89|36.89|0
1630679360000|2021-09-03 14:29:20|36.93|36.93|36.9|36.9|36.93|36.93|36.9|36.9|0
1630679380000|2021-09-03 14:29:40|36.95|36.95|36.94|36.94|36.95|36.95|36.94|36.94|0
1630679390000|2021-09-03 14:29:50|36.96|36.96|36.94|36.94|36.96|36.96|36.94|36.94|0
1630679410000|2021-09-03 14:30:10|36.93|36.93|36.93|36.93|36.93|36.93|36.93|36.93|0
1630679420000|2021-09-03 14:30:20|36.9|36.9|36.95|36.95|36.95|36.95|36.9|36.9|0
1630679430000|2021-09-03 14:30:30|36.96|36.96|36.96|36.96|36.96|36.96|36.96|36.96|0
1630679440000|2021-09-03 14:30:40|36.92|36.92|36.95|36.95|36.95|36.95|36.92|36.92|0
1630679450000|2021-09-03 14:30:50|36.94|36.94|36.92|36.92|36.94|36.94|36.92|36.92|0
1630679460000|2021-09-03 14:31:00|36.94|36.94|36.95|36.95|36.95|36.95|36.94|36.94|0
1630679470000|2021-09-03 14:31:10|36.92|36.92|36.92|36.92|36.92|36.92|36.92|36.92|0
1630679480000|2021-09-03 14:31:20|36.94|36.94|36.94|36.94|36.94|36.94|36.94|36.94|0
1630679490000|2021-09-03 14:31:30|36.87|36.87|36.86|36.86|36.87|36.87|36.86|36.86|0
1630679500000|2021-09-03 14:31:40|36.91|36.91|36.87|36.87|36.91|36.91|36.87|36.87|0
1630679510000|2021-09-03 14:31:50|36.88|36.88|36.87|36.87|36.88|36.88|36.87|36.87|0
1630679520000|2021-09-03 14:32:00|36.92|36.92|36.92|36.92|36.92|36.92|36.92|36.92|0
1630679530000|2021-09-03 14:32:10|36.93|36.93|36.94|36.94|36.94|36.94|36.93|36.93|0
1630679540000|2021-09-03 14:32:20|36.89|36.89|36.89|36.89|36.89|36.89|36.89|36.89|0
1630679550000|2021-09-03 14:32:30|36.88|36.88|36.94|36.94|36.94|36.94|36.88|36.88|0
1630679560000|2021-09-03 14:32:40|36.92|36.92|36.94|36.94|36.94|36.94|36.92|36.92|0
1630679570000|2021-09-03 14:32:50|36.92|36.92|36.94|36.94|36.94|36.94|36.92|36.92|0
1630679580000|2021-09-03 14:33:00|36.95|36.95|36.91|36.91|36.95|36.95|36.91|36.91|0
1630679590000|2021-09-03 14:33:10|36.96|36.96|36.96|36.96|36.96|36.96|36.96|36.96|0
1630679600000|2021-09-03 14:33:20|36.95|36.95|36.95|36.95|36.95|36.95|36.95|36.95|0
1630679610000|2021-09-03 14:33:30|36.93|36.93|36.94|36.94|36.94|36.94|36.93|36.93|0
1630679620000|2021-09-03 14:33:40|36.98|36.98|36.94|36.94|36.98|36.98|36.94|36.94|0
1630679630000|2021-09-03 14:33:50|36.95|36.95|36.95|36.95|36.95|36.95|36.95|36.95|0
1630679640000|2021-09-03 14:34:00|36.96|36.96|36.95|36.95|36.96|36.96|36.95|36.95|0
1630679650000|2021-09-03 14:34:10|36.97|36.97|36.95|36.95|36.97|36.97|36.95|36.95|0
1630679660000|2021-09-03 14:34:20|36.96|36.96|36.97|36.97|36.97|36.97|36.96|36.96|0
1630679670000|2021-09-03 14:34:30|37.01|37.01|36.97|36.97|37.01|37.01|36.97|36.97|0
1630679680000|2021-09-03 14:34:40|37|37|37|37|37|37|37|37|0
1630679690000|2021-09-03 14:34:50|36.94|36.94|36.94|36.94|36.94|36.94|36.94|36.94|0
1630679700000|2021-09-03 14:35:00|36.93|36.93|36.93|36.93|36.93|36.93|36.93|36.93|0
1630679710000|2021-09-03 14:35:10|36.91|36.91|36.92|36.92|36.92|36.92|36.91|36.91|0
1630679720000|2021-09-03 14:35:20|36.93|36.93|36.93|36.93|36.93|36.93|36.93|36.93|0
1630679730000|2021-09-03 14:35:30|36.89|36.89|36.89|36.89|36.89|36.89|36.89|36.89|0
1630679740000|2021-09-03 14:35:40|36.92|36.92|36.92|36.92|36.92|36.92|36.92|36.92|0
1630679750000|2021-09-03 14:35:50|36.91|36.91|36.94|36.94|36.94|36.94|36.91|36.91|0
1630679760000|2021-09-03 14:36:00|36.9|36.9|36.91|36.91|36.91|36.91|36.9|36.9|0
1630679770000|2021-09-03 14:36:10|36.95|36.95|36.95|36.95|36.95|36.95|36.95|36.95|0
1630679780000|2021-09-03 14:36:20|36.9|36.9|36.94|36.94|36.94|36.94|36.9|36.9|0
1630679790000|2021-09-03 14:36:30|36.9|36.9|36.9|36.9|36.9|36.9|36.9|36.9|0
1630679800000|2021-09-03 14:36:40|36.83|36.83|36.84|36.84|36.84|36.84|36.83|36.83|0
1630679810000|2021-09-03 14:36:50|36.9|36.9|36.9|36.9|36.9|36.9|36.9|36.9|0
1630679820000|2021-09-03 14:37:00|36.86|36.86|36.86|36.86|36.86|36.86|36.86|36.86|0
1630679830000|2021-09-03 14:37:10|36.87|36.87|36.87|36.87|36.87|36.87|36.87|36.87|0
1630679840000|2021-09-03 14:37:20|36.9|36.9|36.89|36.89|36.9|36.9|36.89|36.89|0
1630679850000|2021-09-03 14:37:30|36.87|36.87|36.87|36.87|36.87|36.87|36.87|36.87|0
1630679860000|2021-09-03 14:37:40|36.89|36.89|36.84|36.84|36.89|36.89|36.84|36.84|0
1630679870000|2021-09-03 14:37:50|36.81|36.81|36.81|36.81|36.81|36.81|36.81|36.81|0
1630679880000|2021-09-03 14:38:00|36.79|36.79|36.82|36.82|36.82|36.82|36.79|36.79|0
1630679890000|2021-09-03 14:38:10|36.7|36.7|36.71|36.71|36.71|36.71|36.7|36.7|0
1630679900000|2021-09-03 14:38:20|36.76|36.76|36.76|36.76|36.76|36.76|36.76|36.76|0
1630679910000|2021-09-03 14:38:30|36.77|36.77|36.76|36.76|36.77|36.77|36.76|36.76|0
1630679920000|2021-09-03 14:38:40|36.73|36.73|36.76|36.76|36.76|36.76|36.73|36.73|0
1630679930000|2021-09-03 14:38:50|36.73|36.73|36.76|36.76|36.76|36.76|36.73|36.73|0
1630679940000|2021-09-03 14:39:00|36.8|36.8|36.78|36.78|36.8|36.8|36.78|36.78|0
1630679950000|2021-09-03 14:39:10|36.83|36.83|36.81|36.81|36.83|36.83|36.81|36.81|0
1630679960000|2021-09-03 14:39:20|36.79|36.79|36.79|36.79|36.79|36.79|36.79|36.79|0
1630679970000|2021-09-03 14:39:30|36.76|36.76|36.76|36.76|36.76|36.76|36.76|36.76|0
1630679980000|2021-09-03 14:39:40|36.77|36.77|36.77|36.77|36.77|36.77|36.77|36.77|0
1630679990000|2021-09-03 14:39:50|36.74|36.74|36.74|36.74|36.74|36.74|36.74|36.74|0
1630680000000|2021-09-03 14:40:00|36.67|36.67|36.67|36.67|36.67|36.67|36.67|36.67|0
1630680010000|2021-09-03 14:40:10|36.73|36.73|36.68|36.68|36.73|36.73|36.68|36.68|0
1630680020000|2021-09-03 14:40:20|36.69|36.69|36.62|36.62|36.69|36.69|36.62|36.62|0
1630680030000|2021-09-03 14:40:30|36.63|36.63|36.63|36.63|36.63|36.63|36.63|36.63|0
1630680040000|2021-09-03 14:40:40|36.69|36.69|36.69|36.69|36.69|36.69|36.69|36.69|0
1630680050000|2021-09-03 14:40:50|36.78|36.78|36.88|36.88|36.88|36.88|36.78|36.78|0
1630680060000|2021-09-03 14:41:00|36.82|36.82|36.84|36.84|36.84|36.84|36.82|36.82|0
1630680070000|2021-09-03 14:41:10|36.79|36.79|36.79|36.79|36.79|36.79|36.79|36.79|0
1630680080000|2021-09-03 14:41:20|36.77|36.77|36.77|36.77|36.77|36.77|36.77|36.77|0
1630680090000|2021-09-03 14:41:30|36.82|36.82|36.8|36.8|36.82|36.82|36.8|36.8|0
1630680100000|2021-09-03 14:41:40|36.82|36.82|36.76|36.76|36.82|36.82|36.76|36.76|0
1630680110000|2021-09-03 14:41:50|36.74|36.74|36.72|36.72|36.74|36.74|36.72|36.72|0
1630680120000|2021-09-03 14:42:00|36.69|36.69|36.79|36.79|36.79|36.79|36.69|36.69|0
1630680130000|2021-09-03 14:42:10|36.77|36.77|36.78|36.78|36.78|36.78|36.77|36.77|0
1630680150000|2021-09-03 14:42:30|36.73|36.73|36.76|36.76|36.76|36.76|36.73|36.73|0
1630680160000|2021-09-03 14:42:40|36.74|36.74|36.77|36.77|36.77|36.77|36.74|36.74|0
1630680170000|2021-09-03 14:42:50|36.79|36.79|36.77|36.77|36.79|36.79|36.77|36.77|0
1630680180000|2021-09-03 14:43:00|36.71|36.71|36.74|36.74|36.74|36.74|36.71|36.71|0
1630680190000|2021-09-03 14:43:10|36.73|36.73|36.73|36.73|36.73|36.73|36.73|36.73|0
1630680200000|2021-09-03 14:43:20|36.76|36.76|36.79|36.79|36.79|36.79|36.76|36.76|0
1630680210000|2021-09-03 14:43:30|36.75|36.75|36.65|36.65|36.75|36.75|36.65|36.65|0
1630680220000|2021-09-03 14:43:40|36.69|36.69|36.69|36.69|36.69|36.69|36.69|36.69|0
1630680230000|2021-09-03 14:43:50|36.66|36.66|36.69|36.69|36.69|36.69|36.66|36.66|0
1630680240000|2021-09-03 14:44:00|36.65|36.65|36.69|36.69|36.69|36.69|36.65|36.65|0
1630680250000|2021-09-03 14:44:10|36.71|36.71|36.67|36.67|36.71|36.71|36.67|36.67|0
1630680260000|2021-09-03 14:44:20|36.74|36.74|36.69|36.69|36.74|36.74|36.69|36.69|0
1630680270000|2021-09-03 14:44:30|36.74|36.74|36.74|36.74|36.74|36.74|36.74|36.74|0
1630680280000|2021-09-03 14:44:40|36.76|36.76|36.7|36.7|36.76|36.76|36.7|36.7|0
1630680290000|2021-09-03 14:44:50|36.75|36.75|36.75|36.75|36.75|36.75|36.75|36.75|0
1630680300000|2021-09-03 14:45:00|36.76|36.76|36.76|36.76|36.76|36.76|36.76|36.76|0
1630680310000|2021-09-03 14:45:10|36.73|36.73|36.69|36.69|36.73|36.73|36.69|36.69|0
1630680330000|2021-09-03 14:45:30|36.68|36.68|36.69|36.69|36.69|36.69|36.68|36.68|0
1630680340000|2021-09-03 14:45:40|36.67|36.67|36.69|36.69|36.69|36.69|36.67|36.67|0
1630680350000|2021-09-03 14:45:50|36.72|36.72|36.7|36.7|36.72|36.72|36.7|36.7|0
1630680360000|2021-09-03 14:46:00|36.67|36.67|36.67|36.67|36.67|36.67|36.67|36.67|0
1630680370000|2021-09-03 14:46:10|36.74|36.74|36.68|36.68|36.74|36.74|36.68|36.68|0
1630680380000|2021-09-03 14:46:20|36.67|36.67|36.67|36.67|36.67|36.67|36.67|36.67|0
1630680390000|2021-09-03 14:46:30|36.7|36.7|36.7|36.7|36.7|36.7|36.7|36.7|0
1630680400000|2021-09-03 14:46:40|36.73|36.73|36.73|36.73|36.73|36.73|36.73|36.73|0
1630680410000|2021-09-03 14:46:50|36.74|36.74|36.75|36.75|36.75|36.75|36.74|36.74|0
1630680420000|2021-09-03 14:47:00|36.76|36.76|36.73|36.73|36.76|36.76|36.73|36.73|0
1630680440000|2021-09-03 14:47:20|36.74|36.74|36.74|36.74|36.74|36.74|36.74|36.74|0
1630680460000|2021-09-03 14:47:40|36.7|36.7|36.7|36.7|36.7|36.7|36.7|36.7|0
1630680470000|2021-09-03 14:47:50|36.75|36.75|36.71|36.71|36.75|36.75|36.71|36.71|0
1630680480000|2021-09-03 14:48:00|36.76|36.76|36.7|36.7|36.76|36.76|36.7|36.7|0
1630680490000|2021-09-03 14:48:10|36.76|36.76|36.73|36.73|36.76|36.76|36.73|36.73|0
1630680500000|2021-09-03 14:48:20|36.75|36.75|36.76|36.76|36.76|36.76|36.75|36.75|0
1630680520000|2021-09-03 14:48:40|36.75|36.75|36.75|36.75|36.75|36.75|36.75|36.75|0
1630680530000|2021-09-03 14:48:50|36.76|36.76|36.76|36.76|36.76|36.76|36.76|36.76|0
1630680540000|2021-09-03 14:49:00|36.77|36.77|36.79|36.79|36.79|36.79|36.77|36.77|0
1630680550000|2021-09-03 14:49:10|36.78|36.78|36.78|36.78|36.78|36.78|36.78|36.78|0
1630680560000|2021-09-03 14:49:20|36.81|36.81|36.79|36.79|36.81|36.81|36.79|36.79|0
1630680570000|2021-09-03 14:49:30|36.82|36.82|36.82|36.82|36.82|36.82|36.82|36.82|0
1630680590000|2021-09-03 14:49:50|36.79|36.79|36.79|36.79|36.79|36.79|36.79|36.79|0
1630680600000|2021-09-03 14:50:00|36.82|36.82|36.85|36.85|36.85|36.85|36.82|36.82|0
1630680610000|2021-09-03 14:50:10|36.82|36.82|36.82|36.82|36.82|36.82|36.82|36.82|0
1630680620000|2021-09-03 14:50:20|36.78|36.78|36.75|36.75|36.78|36.78|36.75|36.75|0
1630680630000|2021-09-03 14:50:30|36.73|36.73|36.73|36.73|36.73|36.73|36.73|36.73|0
1630680640000|2021-09-03 14:50:40|36.75|36.75|36.76|36.76|36.76|36.76|36.75|36.75|0
1630680650000|2021-09-03 14:50:50|36.75|36.75|36.75|36.75|36.75|36.75|36.75|36.75|0
1630680660000|2021-09-03 14:51:00|36.77|36.77|36.77|36.77|36.77|36.77|36.77|36.77|0
1630680670000|2021-09-03 14:51:10|36.78|36.78|36.78|36.78|36.78|36.78|36.78|36.78|0
1630680690000|2021-09-03 14:51:30|36.82|36.82|36.82|36.82|36.82|36.82|36.82|36.82|0
1630680700000|2021-09-03 14:51:40|36.84|36.84|36.84|36.84|36.84|36.84|36.84|36.84|0
1630680710000|2021-09-03 14:51:50|36.85|36.85|36.85|36.85|36.85|36.85|36.85|36.85|0
1630680720000|2021-09-03 14:52:00|36.84|36.84|36.8|36.8|36.84|36.84|36.8|36.8|0
1630680730000|2021-09-03 14:52:10|36.87|36.87|36.87|36.87|36.87|36.87|36.87|36.87|0
1630680740000|2021-09-03 14:52:20|36.83|36.83|36.8|36.8|36.83|36.83|36.8|36.8|0
1630680750000|2021-09-03 14:52:30|36.87|36.87|36.86|36.86|36.87|36.87|36.86|36.86|0
1630680760000|2021-09-03 14:52:40|36.8|36.8|36.8|36.8|36.8|36.8|36.8|36.8|0
1630680770000|2021-09-03 14:52:50|36.86|36.86|36.86|36.86|36.86|36.86|36.86|36.86|0
1630680790000|2021-09-03 14:53:10|36.8|36.8|36.8|36.8|36.8|36.8|36.8|36.8|0
1630680800000|2021-09-03 14:53:20|36.83|36.83|36.8|36.8|36.83|36.83|36.8|36.8|0
1630680810000|2021-09-03 14:53:30|36.79|36.79|36.83|36.83|36.83|36.83|36.79|36.79|0
1630680820000|2021-09-03 14:53:40|36.78|36.78|36.8|36.8|36.8|36.8|36.78|36.78|0
1630680840000|2021-09-03 14:54:00|36.82|36.82|36.77|36.77|36.82|36.82|36.77|36.77|0
1630680860000|2021-09-03 14:54:20|36.74|36.74|36.74|36.74|36.74|36.74|36.74|36.74|0
1630680870000|2021-09-03 14:54:30|36.76|36.76|36.76|36.76|36.76|36.76|36.76|36.76|0
1630680890000|2021-09-03 14:54:50|36.74|36.74|36.73|36.73|36.74|36.74|36.73|36.73|0
1630680900000|2021-09-03 14:55:00|36.75|36.75|36.75|36.75|36.75|36.75|36.75|36.75|0
1630680910000|2021-09-03 14:55:10|36.79|36.79|36.79|36.79|36.79|36.79|36.79|36.79|0
1630680920000|2021-09-03 14:55:20|36.81|36.81|36.8|36.8|36.81|36.81|36.8|36.8|0
1630680930000|2021-09-03 14:55:30|36.74|36.74|36.78|36.78|36.78|36.78|36.74|36.74|0
1630680950000|2021-09-03 14:55:50|36.81|36.81|36.81|36.81|36.81|36.81|36.81|36.81|0
1630680960000|2021-09-03 14:56:00|36.79|36.79|36.79|36.79|36.79|36.79|36.79|36.79|0
1630680970000|2021-09-03 14:56:10|36.77|36.77|36.77|36.77|36.77|36.77|36.77|36.77|0
1630680980000|2021-09-03 14:56:20|36.79|36.79|36.79|36.79|36.79|36.79|36.79|36.79|0
1630680990000|2021-09-03 14:56:30|36.81|36.81|36.85|36.85|36.85|36.85|36.81|36.81|0
1630681010000|2021-09-03 14:56:50|36.82|36.82|36.82|36.82|36.82|36.82|36.82|36.82|0
1630681030000|2021-09-03 14:57:10|36.81|36.81|36.81|36.81|36.81|36.81|36.81|36.81|0
1630681080000|2021-09-03 14:58:00|36.84|36.84|36.8|36.8|36.84|36.84|36.8|36.8|0
1630681090000|2021-09-03 14:58:10|36.79|36.79|36.79|36.79|36.79|36.79|36.79|36.79|0
1630681100000|2021-09-03 14:58:20|36.83|36.83|36.83|36.83|36.83|36.83|36.83|36.83|0
1630681110000|2021-09-03 14:58:30|36.84|36.84|36.84|36.84|36.84|36.84|36.84|36.84|0
1630681120000|2021-09-03 14:58:40|36.81|36.81|36.81|36.81|36.81|36.81|36.81|36.81|0
1630681130000|2021-09-03 14:58:50|36.8|36.8|36.8|36.8|36.8|36.8|36.8|36.8|0
1630681150000|2021-09-03 14:59:10|36.79|36.79|36.79|36.79|36.79|36.79|36.79|36.79|0
1630681160000|2021-09-03 14:59:20|36.78|36.78|36.79|36.79|36.79|36.79|36.78|36.78|0
1630681170000|2021-09-03 14:59:30|36.78|36.78|36.76|36.76|36.78|36.78|36.76|36.76|0
1630681180000|2021-09-03 14:59:40|36.75|36.75|36.75|36.75|36.75|36.75|36.75|36.75|0
1630681190000|2021-09-03 14:59:50|36.74|36.74|36.75|36.75|36.75|36.75|36.74|36.74|0
1630681200000|2021-09-03 15:00:00|36.77|36.77|36.77|36.77|36.77|36.77|36.77|36.77|0
1630681210000|2021-09-03 15:00:10|36.75|36.75|36.75|36.75|36.75|36.75|36.75|36.75|0
1630681240000|2021-09-03 15:00:40|36.77|36.77|36.77|36.77|36.77|36.77|36.77|36.77|0
1630681250000|2021-09-03 15:00:50|36.74|36.74|36.75|36.75|36.75|36.75|36.74|36.74|0
1630681260000|2021-09-03 15:01:00|36.8|36.8|36.8|36.8|36.8|36.8|36.8|36.8|0
1630681270000|2021-09-03 15:01:10|36.79|36.79|36.79|36.79|36.79|36.79|36.79|36.79|0
1630681280000|2021-09-03 15:01:20|36.74|36.74|36.74|36.74|36.74|36.74|36.74|36.74|0
1630681290000|2021-09-03 15:01:30|36.79|36.79|36.73|36.73|36.79|36.79|36.73|36.73|0
1630681310000|2021-09-03 15:01:50|36.8|36.8|36.8|36.8|36.8|36.8|36.8|36.8|0
1630681320000|2021-09-03 15:02:00|36.77|36.77|36.79|36.79|36.79|36.79|36.77|36.77|0
1630681330000|2021-09-03 15:02:10|36.73|36.73|36.77|36.77|36.77|36.77|36.73|36.73|0
1630681360000|2021-09-03 15:02:40|36.8|36.8|36.8|36.8|36.8|36.8|36.8|36.8|0
1630681370000|2021-09-03 15:02:50|36.77|36.77|36.8|36.8|36.8|36.8|36.77|36.77|0
1630681380000|2021-09-03 15:03:00|36.77|36.77|36.77|36.77|36.77|36.77|36.77|36.77|0
1630681390000|2021-09-03 15:03:10|36.79|36.79|36.77|36.77|36.79|36.79|36.77|36.77|0
1630681420000|2021-09-03 15:03:40|36.74|36.74|36.74|36.74|36.74|36.74|36.74|36.74|0
1630681430000|2021-09-03 15:03:50|36.77|36.77|36.77|36.77|36.77|36.77|36.77|36.77|0
1630681450000|2021-09-03 15:04:10|36.79|36.79|36.77|36.77|36.79|36.79|36.77|36.77|0
1630681460000|2021-09-03 15:04:20|36.79|36.79|36.79|36.79|36.79|36.79|36.79|36.79|0
1630681470000|2021-09-03 15:04:30|36.77|36.77|36.77|36.77|36.77|36.77|36.77|36.77|0
1630681480000|2021-09-03 15:04:40|36.81|36.81|36.85|36.85|36.85|36.85|36.81|36.81|0
1630681490000|2021-09-03 15:04:50|36.81|36.81|36.81|36.81|36.81|36.81|36.81|36.81|0
1630681500000|2021-09-03 15:05:00|36.85|36.85|36.86|36.86|36.86|36.86|36.85|36.85|0
1630681510000|2021-09-03 15:05:10|36.79|36.79|36.79|36.79|36.79|36.79|36.79|36.79|0
1630681520000|2021-09-03 15:05:20|36.81|36.81|36.81|36.81|36.81|36.81|36.81|36.81|0
1630681550000|2021-09-03 15:05:50|36.75|36.75|36.75|36.75|36.75|36.75|36.75|36.75|0
1630681580000|2021-09-03 15:06:20|36.76|36.76|36.76|36.76|36.76|36.76|36.76|36.76|0
1630681590000|2021-09-03 15:06:30|36.75|36.75|36.75|36.75|36.75|36.75|36.75|36.75|0
1630681600000|2021-09-03 15:06:40|36.74|36.74|36.74|36.74|36.74|36.74|36.74|36.74|0
1630681610000|2021-09-03 15:06:50|36.73|36.73|36.73|36.73|36.73|36.73|36.73|36.73|0
1630681620000|2021-09-03 15:07:00|36.71|36.71|36.71|36.71|36.71|36.71|36.71|36.71|0
1630681640000|2021-09-03 15:07:20|36.76|36.76|36.76|36.76|36.76|36.76|36.76|36.76|0
1630681650000|2021-09-03 15:07:30|36.7|36.7|36.71|36.71|36.71|36.71|36.7|36.7|0
1630681660000|2021-09-03 15:07:40|36.76|36.76|36.76|36.76|36.76|36.76|36.76|36.76|0
1630681680000|2021-09-03 15:08:00|36.77|36.77|36.73|36.73|36.77|36.77|36.73|36.73|0
1630681690000|2021-09-03 15:08:10|36.7|36.7|36.69|36.69|36.7|36.7|36.69|36.69|0
1630681710000|2021-09-03 15:08:30|36.71|36.71|36.71|36.71|36.71|36.71|36.71|36.71|0
1630681720000|2021-09-03 15:08:40|36.69|36.69|36.69|36.69|36.69|36.69|36.69|36.69|0
1630681730000|2021-09-03 15:08:50|36.71|36.71|36.71|36.71|36.71|36.71|36.71|36.71|0
1630681740000|2021-09-03 15:09:00|36.73|36.73|36.75|36.75|36.75|36.75|36.73|36.73|0
1630681750000|2021-09-03 15:09:10|36.76|36.76|36.75|36.75|36.76|36.76|36.75|36.75|0
1630681760000|2021-09-03 15:09:20|36.81|36.81|36.81|36.81|36.81|36.81|36.81|36.81|0
1630681770000|2021-09-03 15:09:30|36.79|36.79|36.85|36.85|36.85|36.85|36.79|36.79|0
1630681780000|2021-09-03 15:09:40|36.77|36.77|36.75|36.75|36.77|36.77|36.75|36.75|0
1630681790000|2021-09-03 15:09:50|36.78|36.78|36.78|36.78|36.78|36.78|36.78|36.78|0
1630681800000|2021-09-03 15:10:00|36.77|36.77|36.77|36.77|36.77|36.77|36.77|36.77|0
1630681810000|2021-09-03 15:10:10|36.83|36.83|36.85|36.85|36.85|36.85|36.83|36.83|0
1630681820000|2021-09-03 15:10:20|36.79|36.79|36.84|36.84|36.84|36.84|36.79|36.79|0
1630681830000|2021-09-03 15:10:30|36.81|36.81|36.82|36.82|36.82|36.82|36.81|36.81|0
1630681840000|2021-09-03 15:10:40|36.84|36.84|36.84|36.84|36.84|36.84|36.84|36.84|0
1630681880000|2021-09-03 15:11:20|36.91|36.91|36.84|36.84|36.91|36.91|36.84|36.84|0
1630681890000|2021-09-03 15:11:30|36.89|36.89|36.84|36.84|36.89|36.89|36.84|36.84|0
1630681900000|2021-09-03 15:11:40|36.85|36.85|36.85|36.85|36.85|36.85|36.85|36.85|0
1630681910000|2021-09-03 15:11:50|36.89|36.89|36.79|36.79|36.89|36.89|36.79|36.79|0
1630681920000|2021-09-03 15:12:00|36.75|36.75|36.8|36.8|36.8|36.8|36.75|36.75|0
1630681930000|2021-09-03 15:12:10|36.73|36.73|36.75|36.75|36.75|36.75|36.73|36.73|0
1630681950000|2021-09-03 15:12:30|36.74|36.74|36.7|36.7|36.74|36.74|36.7|36.7|0
1630681960000|2021-09-03 15:12:40|36.67|36.67|36.68|36.68|36.68|36.68|36.67|36.67|0
1630681970000|2021-09-03 15:12:50|36.71|36.71|36.71|36.71|36.71|36.71|36.71|36.71|0
1630681990000|2021-09-03 15:13:10|36.68|36.68|36.74|36.74|36.74|36.74|36.68|36.68|0
1630682000000|2021-09-03 15:13:20|36.69|36.69|36.69|36.69|36.69|36.69|36.69|36.69|0
1630682010000|2021-09-03 15:13:30|36.72|36.72|36.72|36.72|36.72|36.72|36.72|36.72|0
1630682020000|2021-09-03 15:13:40|36.69|36.69|36.69|36.69|36.69|36.69|36.69|36.69|0
1630682030000|2021-09-03 15:13:50|36.68|36.68|36.68|36.68|36.68|36.68|36.68|36.68|0
1630682040000|2021-09-03 15:14:00|36.69|36.69|36.64|36.64|36.69|36.69|36.64|36.64|0
1630682050000|2021-09-03 15:14:10|36.65|36.65|36.69|36.69|36.69|36.69|36.65|36.65|0
1630682060000|2021-09-03 15:14:20|36.65|36.65|36.64|36.64|36.65|36.65|36.64|36.64|0
1630682070000|2021-09-03 15:14:30|36.68|36.68|36.62|36.62|36.68|36.68|36.62|36.62|0
1630682080000|2021-09-03 15:14:40|36.68|36.68|36.62|36.62|36.68|36.68|36.62|36.62|0
1630682090000|2021-09-03 15:14:50|36.6|36.6|36.57|36.57|36.6|36.6|36.57|36.57|0
1630682100000|2021-09-03 15:15:00|36.6|36.6|36.58|36.58|36.6|36.6|36.58|36.58|0
1630682110000|2021-09-03 15:15:10|36.65|36.65|36.67|36.67|36.67|36.67|36.65|36.65|0
1630682120000|2021-09-03 15:15:20|36.6|36.6|36.6|36.6|36.6|36.6|36.6|36.6|0
1630682130000|2021-09-03 15:15:30|36.67|36.67|36.67|36.67|36.67|36.67|36.67|36.67|0
1630682140000|2021-09-03 15:15:40|36.61|36.61|36.68|36.68|36.68|36.68|36.61|36.61|0
1630682150000|2021-09-03 15:15:50|36.61|36.61|36.66|36.66|36.66|36.66|36.61|36.61|0
1630682160000|2021-09-03 15:16:00|36.62|36.62|36.67|36.67|36.67|36.67|36.62|36.62|0
1630682170000|2021-09-03 15:16:10|36.66|36.66|36.66|36.66|36.66|36.66|36.66|36.66|0
1630682180000|2021-09-03 15:16:20|36.64|36.64|36.64|36.64|36.64|36.64|36.64|36.64|0
1630682190000|2021-09-03 15:16:30|36.67|36.67|36.67|36.67|36.67|36.67|36.67|36.67|0
1630682200000|2021-09-03 15:16:40|36.68|36.68|36.68|36.68|36.68|36.68|36.68|36.68|0
1630682210000|2021-09-03 15:16:50|36.64|36.64|36.72|36.72|36.72|36.72|36.64|36.64|0
1630682220000|2021-09-03 15:17:00|36.69|36.69|36.74|36.74|36.74|36.74|36.69|36.69|0
1630682230000|2021-09-03 15:17:10|36.72|36.72|36.74|36.74|36.74|36.74|36.72|36.72|0
1630682240000|2021-09-03 15:17:20|36.7|36.7|36.7|36.7|36.7|36.7|36.7|36.7|0
1630682250000|2021-09-03 15:17:30|36.64|36.64|36.55|36.55|36.64|36.64|36.55|36.55|0
1630682260000|2021-09-03 15:17:40|36.59|36.59|36.65|36.65|36.65|36.65|36.59|36.59|0
1630682270000|2021-09-03 15:17:50|36.57|36.57|36.66|36.66|36.66|36.66|36.57|36.57|0
1630682280000|2021-09-03 15:18:00|36.62|36.62|36.62|36.62|36.62|36.62|36.62|36.62|0
1630682290000|2021-09-03 15:18:10|36.67|36.67|36.68|36.68|36.68|36.68|36.67|36.67|0
1630682310000|2021-09-03 15:18:30|36.64|36.64|36.64|36.64|36.64|36.64|36.64|36.64|0
1630682320000|2021-09-03 15:18:40|36.59|36.59|36.65|36.65|36.65|36.65|36.59|36.59|0
1630682330000|2021-09-03 15:18:50|36.6|36.6|36.6|36.6|36.6|36.6|36.6|36.6|0
1630682340000|2021-09-03 15:19:00|36.63|36.63|36.63|36.63|36.63|36.63|36.63|36.63|0
1630682350000|2021-09-03 15:19:10|36.6|36.6|36.61|36.61|36.61|36.61|36.6|36.6|0
1630682360000|2021-09-03 15:19:20|36.6|36.6|36.6|36.6|36.6|36.6|36.6|36.6|0
1630682370000|2021-09-03 15:19:30|36.63|36.63|36.59|36.59|36.63|36.63|36.59|36.59|0
1630682380000|2021-09-03 15:19:40|36.62|36.62|36.6|36.6|36.62|36.62|36.6|36.6|0
1630682390000|2021-09-03 15:19:50|36.62|36.62|36.61|36.61|36.62|36.62|36.61|36.61|0
1630682400000|2021-09-03 15:20:00|36.6|36.6|36.6|36.6|36.6|36.6|36.6|36.6|0
1630682420000|2021-09-03 15:20:20|36.59|36.59|36.59|36.59|36.59|36.59|36.59|36.59|0
1630682430000|2021-09-03 15:20:30|36.58|36.58|36.64|36.64|36.64|36.64|36.58|36.58|0
1630682440000|2021-09-03 15:20:40|36.56|36.56|36.6|36.6|36.6|36.6|36.56|36.56|0
1630682450000|2021-09-03 15:20:50|36.54|36.54|36.51|36.51|36.54|36.54|36.51|36.51|0
1630682460000|2021-09-03 15:21:00|36.5|36.5|36.5|36.5|36.5|36.5|36.5|36.5|0
1630682470000|2021-09-03 15:21:10|36.45|36.45|36.49|36.49|36.49|36.49|36.45|36.45|0
1630682480000|2021-09-03 15:21:20|36.48|36.48|36.49|36.49|36.49|36.49|36.48|36.48|0
1630682490000|2021-09-03 15:21:30|36.52|36.52|36.48|36.48|36.52|36.52|36.48|36.48|0
1630682500000|2021-09-03 15:21:40|36.51|36.51|36.51|36.51|36.51|36.51|36.51|36.51|0
1630682510000|2021-09-03 15:21:50|36.49|36.49|36.51|36.51|36.51|36.51|36.49|36.49|0
1630682520000|2021-09-03 15:22:00|36.52|36.52|36.52|36.52|36.52|36.52|36.52|36.52|0
1630682530000|2021-09-03 15:22:10|36.55|36.55|36.59|36.59|36.59|36.59|36.55|36.55|0
1630682540000|2021-09-03 15:22:20|36.54|36.54|36.54|36.54|36.54|36.54|36.54|36.54|0
1630682550000|2021-09-03 15:22:30|36.5|36.5|36.5|36.5|36.5|36.5|36.5|36.5|0
1630682560000|2021-09-03 15:22:40|36.49|36.49|36.52|36.52|36.52|36.52|36.49|36.49|0
1630682570000|2021-09-03 15:22:50|36.49|36.49|36.51|36.51|36.51|36.51|36.49|36.49|0
1630682580000|2021-09-03 15:23:00|36.58|36.58|36.58|36.58|36.58|36.58|36.58|36.58|0
1630682590000|2021-09-03 15:23:10|36.5|36.5|36.5|36.5|36.5|36.5|36.5|36.5|0
1630682600000|2021-09-03 15:23:20|36.54|36.54|36.49|36.49|36.54|36.54|36.49|36.49|0
1630682610000|2021-09-03 15:23:30|36.55|36.55|36.55|36.55|36.55|36.55|36.55|36.55|0
1630682620000|2021-09-03 15:23:40|36.53|36.53|36.51|36.51|36.53|36.53|36.51|36.51|0
1630682630000|2021-09-03 15:23:50|36.49|36.49|36.48|36.48|36.49|36.49|36.48|36.48|0
1630682640000|2021-09-03 15:24:00|36.5|36.5|36.52|36.52|36.52|36.52|36.5|36.5|0
1630682650000|2021-09-03 15:24:10|36.49|36.49|36.54|36.54|36.54|36.54|36.49|36.49|0
1630682660000|2021-09-03 15:24:20|36.49|36.49|36.53|36.53|36.53|36.53|36.49|36.49|0
1630682670000|2021-09-03 15:24:30|36.55|36.55|36.54|36.54|36.55|36.55|36.54|36.54|0
1630682680000|2021-09-03 15:24:40|36.51|36.51|36.53|36.53|36.53|36.53|36.51|36.51|0
1630682690000|2021-09-03 15:24:50|36.52|36.52|36.48|36.48|36.52|36.52|36.48|36.48|0
1630682700000|2021-09-03 15:25:00|36.49|36.49|36.46|36.46|36.49|36.49|36.46|36.46|0
1630682710000|2021-09-03 15:25:10|36.39|36.39|36.43|36.43|36.43|36.43|36.39|36.39|0
1630682720000|2021-09-03 15:25:20|36.41|36.41|36.43|36.43|36.43|36.43|36.41|36.41|0
1630682730000|2021-09-03 15:25:30|36.4|36.4|36.42|36.42|36.42|36.42|36.4|36.4|0
1630682740000|2021-09-03 15:25:40|36.44|36.44|36.44|36.44|36.44|36.44|36.44|36.44|0
1630682750000|2021-09-03 15:25:50|36.43|36.43|36.43|36.43|36.43|36.43|36.43|36.43|0
1630682760000|2021-09-03 15:26:00|36.46|36.46|36.47|36.47|36.47|36.47|36.46|36.46|0
1630682770000|2021-09-03 15:26:10|36.45|36.45|36.46|36.46|36.46|36.46|36.45|36.45|0
1630682780000|2021-09-03 15:26:20|36.47|36.47|36.47|36.47|36.47|36.47|36.47|36.47|0
1630682790000|2021-09-03 15:26:30|36.5|36.5|36.49|36.49|36.5|36.5|36.49|36.49|0
1630682800000|2021-09-03 15:26:40|36.48|36.48|36.45|36.45|36.48|36.48|36.45|36.45|0
1630682810000|2021-09-03 15:26:50|36.48|36.48|36.45|36.45|36.48|36.48|36.45|36.45|0
1630682820000|2021-09-03 15:27:00|36.46|36.46|36.47|36.47|36.47|36.47|36.46|36.46|0
1630682830000|2021-09-03 15:27:10|36.49|36.49|36.49|36.49|36.49|36.49|36.49|36.49|0
1630682840000|2021-09-03 15:27:20|36.46|36.46|36.42|36.42|36.46|36.46|36.42|36.42|0
1630682850000|2021-09-03 15:27:30|36.39|36.39|36.4|36.4|36.4|36.4|36.39|36.39|0
1630682870000|2021-09-03 15:27:50|36.42|36.42|36.44|36.44|36.44|36.44|36.42|36.42|0
1630682880000|2021-09-03 15:28:00|36.46|36.46|36.46|36.46|36.46|36.46|36.46|36.46|0
1630682890000|2021-09-03 15:28:10|36.44|36.44|36.46|36.46|36.46|36.46|36.44|36.44|0
1630682900000|2021-09-03 15:28:20|36.42|36.42|36.46|36.46|36.46|36.46|36.42|36.42|0
1630682910000|2021-09-03 15:28:30|36.45|36.45|36.47|36.47|36.47|36.47|36.45|36.45|0
1630682920000|2021-09-03 15:28:40|36.44|36.44|36.46|36.46|36.46|36.46|36.44|36.44|0
1630682930000|2021-09-03 15:28:50|36.44|36.44|36.47|36.47|36.47|36.47|36.44|36.44|0
1630682940000|2021-09-03 15:29:00|36.45|36.45|36.47|36.47|36.47|36.47|36.45|36.45|0
1630682950000|2021-09-03 15:29:10|36.44|36.44|36.44|36.44|36.44|36.44|36.44|36.44|0
1630682960000|2021-09-03 15:29:20|36.49|36.49|36.49|36.49|36.49|36.49|36.49|36.49|0
1630682970000|2021-09-03 15:29:30|36.48|36.48|36.48|36.48|36.48|36.48|36.48|36.48|0
1630682990000|2021-09-03 15:29:50|36.45|36.45|36.49|36.49|36.49|36.49|36.45|36.45|0
1630683000000|2021-09-03 15:30:00|36.46|36.46|36.47|36.47|36.47|36.47|36.46|36.46|0
1630683010000|2021-09-03 15:30:10|36.44|36.44|36.46|36.46|36.46|36.46|36.44|36.44|0
1630683020000|2021-09-03 15:30:20|36.47|36.47|36.48|36.48|36.48|36.48|36.47|36.47|0
1630683030000|2021-09-03 15:30:30|36.47|36.47|36.47|36.47|36.47|36.47|36.47|36.47|0
1630683040000|2021-09-03 15:30:40|36.46|36.46|36.47|36.47|36.47|36.47|36.46|36.46|0
1630683050000|2021-09-03 15:30:50|36.48|36.48|36.48|36.48|36.48|36.48|36.48|36.48|0
1630683060000|2021-09-03 15:31:00|36.47|36.47|36.47|36.47|36.47|36.47|36.47|36.47|0
1630683070000|2021-09-03 15:31:10|36.48|36.48|36.48|36.48|36.48|36.48|36.48|36.48|0
1630683080000|2021-09-03 15:31:20|36.49|36.49|36.49|36.49|36.49|36.49|36.49|36.49|0
1630683090000|2021-09-03 15:31:30|36.46|36.46|36.46|36.46|36.46|36.46|36.46|36.46|0
1630683100000|2021-09-03 15:31:40|36.49|36.49|36.47|36.47|36.49|36.49|36.47|36.47|0
1630683110000|2021-09-03 15:31:50|36.46|36.46|36.48|36.48|36.48|36.48|36.46|36.46|0
1630683120000|2021-09-03 15:32:00|36.46|36.46|36.46|36.46|36.46|36.46|36.46|36.46|0
1630683150000|2021-09-03 15:32:30|36.44|36.44|36.45|36.45|36.45|36.45|36.44|36.44|0
1630683160000|2021-09-03 15:32:40|36.47|36.47|36.48|36.48|36.48|36.48|36.47|36.47|0
1630683180000|2021-09-03 15:33:00|36.46|36.46|36.45|36.45|36.46|36.46|36.45|36.45|0
1630683190000|2021-09-03 15:33:10|36.47|36.47|36.48|36.48|36.48|36.48|36.47|36.47|0
1630683200000|2021-09-03 15:33:20|36.47|36.47|36.49|36.49|36.49|36.49|36.47|36.47|0
1630683210000|2021-09-03 15:33:30|36.5|36.5|36.49|36.49|36.5|36.5|36.49|36.49|0
1630683220000|2021-09-03 15:33:40|36.52|36.52|36.48|36.48|36.52|36.52|36.48|36.48|0
1630683230000|2021-09-03 15:33:50|36.54|36.54|36.52|36.52|36.54|36.54|36.52|36.52|0
1630683240000|2021-09-03 15:34:00|36.53|36.53|36.54|36.54|36.54|36.54|36.53|36.53|0
1630683250000|2021-09-03 15:34:10|36.48|36.48|36.48|36.48|36.48|36.48|36.48|36.48|0
1630683260000|2021-09-03 15:34:20|36.54|36.54|36.52|36.52|36.54|36.54|36.52|36.52|0
1630683270000|2021-09-03 15:34:30|36.44|36.44|36.44|36.44|36.44|36.44|36.44|36.44|0
1630683290000|2021-09-03 15:34:50|36.48|36.48|36.48|36.48|36.48|36.48|36.48|36.48|0
1630683300000|2021-09-03 15:35:00|36.46|36.46|36.44|36.44|36.46|36.46|36.44|36.44|0
1630683310000|2021-09-03 15:35:10|36.48|36.48|36.49|36.49|36.49|36.49|36.48|36.48|0
1630683320000|2021-09-03 15:35:20|36.48|36.48|36.48|36.48|36.48|36.48|36.48|36.48|0
1630683330000|2021-09-03 15:35:30|36.52|36.52|36.54|36.54|36.54|36.54|36.52|36.52|0
1630683340000|2021-09-03 15:35:40|36.49|36.49|36.49|36.49|36.49|36.49|36.49|36.49|0
1630683350000|2021-09-03 15:35:50|36.51|36.51|36.5|36.5|36.51|36.51|36.5|36.5|0
1630683360000|2021-09-03 15:36:00|36.52|36.52|36.54|36.54|36.54|36.54|36.52|36.52|0
1630683370000|2021-09-03 15:36:10|36.53|36.53|36.51|36.51|36.53|36.53|36.51|36.51|0
1630683380000|2021-09-03 15:36:20|36.53|36.53|36.56|36.56|36.56|36.56|36.53|36.53|0
1630683390000|2021-09-03 15:36:30|36.55|36.55|36.55|36.55|36.55|36.55|36.55|36.55|0
1630683400000|2021-09-03 15:36:40|36.54|36.54|36.54|36.54|36.54|36.54|36.54|36.54|0
1630683410000|2021-09-03 15:36:50|36.56|36.56|36.54|36.54|36.56|36.56|36.54|36.54|0
1630683420000|2021-09-03 15:37:00|36.49|36.49|36.51|36.51|36.51|36.51|36.49|36.49|0
1630683440000|2021-09-03 15:37:20|36.52|36.52|36.51|36.51|36.52|36.52|36.51|36.51|0
1630683460000|2021-09-03 15:37:40|36.52|36.52|36.52|36.52|36.52|36.52|36.52|36.52|0
1630683470000|2021-09-03 15:37:50|36.56|36.56|36.52|36.52|36.56|36.56|36.52|36.52|0
1630683480000|2021-09-03 15:38:00|36.55|36.55|36.55|36.55|36.55|36.55|36.55|36.55|0
1630683490000|2021-09-03 15:38:10|36.56|36.56|36.56|36.56|36.56|36.56|36.56|36.56|0
1630683500000|2021-09-03 15:38:20|36.55|36.55|36.55|36.55|36.55|36.55|36.55|36.55|0
1630683520000|2021-09-03 15:38:40|36.57|36.57|36.57|36.57|36.57|36.57|36.57|36.57|0
1630683530000|2021-09-03 15:38:50|36.58|36.58|36.58|36.58|36.58|36.58|36.58|36.58|0
1630683540000|2021-09-03 15:39:00|36.54|36.54|36.54|36.54|36.54|36.54|36.54|36.54|0
1630683550000|2021-09-03 15:39:10|36.53|36.53|36.53|36.53|36.53|36.53|36.53|36.53|0
1630683560000|2021-09-03 15:39:20|36.54|36.54|36.54|36.54|36.54|36.54|36.54|36.54|0
1630683570000|2021-09-03 15:39:30|36.55|36.55|36.55|36.55|36.55|36.55|36.55|36.55|0
1630683580000|2021-09-03 15:39:40|36.56|36.56|36.56|36.56|36.56|36.56|36.56|36.56|0
1630683590000|2021-09-03 15:39:50|36.55|36.55|36.53|36.53|36.55|36.55|36.53|36.53|0
1630683600000|2021-09-03 15:40:00|36.54|36.54|36.55|36.55|36.55|36.55|36.54|36.54|0
1630683610000|2021-09-03 15:40:10|36.57|36.57|36.56|36.56|36.57|36.57|36.56|36.56|0
1630683620000|2021-09-03 15:40:20|36.54|36.54|36.56|36.56|36.56|36.56|36.54|36.54|0
1630683630000|2021-09-03 15:40:30|36.59|36.59|36.58|36.58|36.59|36.59|36.58|36.58|0
1630683640000|2021-09-03 15:40:40|36.59|36.59|36.59|36.59|36.59|36.59|36.59|36.59|0
1630683650000|2021-09-03 15:40:50|36.6|36.6|36.63|36.63|36.63|36.63|36.6|36.6|0
1630683660000|2021-09-03 15:41:00|36.62|36.62|36.65|36.65|36.65|36.65|36.62|36.62|0
1630683670000|2021-09-03 15:41:10|36.59|36.59|36.59|36.59|36.59|36.59|36.59|36.59|0
1630683680000|2021-09-03 15:41:20|36.63|36.63|36.63|36.63|36.63|36.63|36.63|36.63|0
1630683690000|2021-09-03 15:41:30|36.62|36.62|36.62|36.62|36.62|36.62|36.62|36.62|0
1630683700000|2021-09-03 15:41:40|36.63|36.63|36.67|36.67|36.67|36.67|36.63|36.63|0
1630683710000|2021-09-03 15:41:50|36.66|36.66|36.68|36.68|36.68|36.68|36.66|36.66|0
1630683720000|2021-09-03 15:42:00|36.57|36.57|36.57|36.57|36.57|36.57|36.57|36.57|0
1630683730000|2021-09-03 15:42:10|36.59|36.59|36.59|36.59|36.59|36.59|36.59|36.59|0
1630683740000|2021-09-03 15:42:20|36.55|36.55|36.54|36.54|36.55|36.55|36.54|36.54|0
1630683750000|2021-09-03 15:42:30|36.58|36.58|36.58|36.58|36.58|36.58|36.58|36.58|0
1630683760000|2021-09-03 15:42:40|36.57|36.57|36.58|36.58|36.58|36.58|36.57|36.57|0
1630683770000|2021-09-03 15:42:50|36.57|36.57|36.57|36.57|36.57|36.57|36.57|36.57|0
1630683780000|2021-09-03 15:43:00|36.56|36.56|36.56|36.56|36.56|36.56|36.56|36.56|0
1630683790000|2021-09-03 15:43:10|36.59|36.59|36.59|36.59|36.59|36.59|36.59|36.59|0
1630683810000|2021-09-03 15:43:30|36.62|36.62|36.62|36.62|36.62|36.62|36.62|36.62|0
1630683820000|2021-09-03 15:43:40|36.63|36.63|36.63|36.63|36.63|36.63|36.63|36.63|0
1630683830000|2021-09-03 15:43:50|36.64|36.64|36.64|36.64|36.64|36.64|36.64|36.64|0
1630683840000|2021-09-03 15:44:00|36.66|36.66|36.62|36.62|36.66|36.66|36.62|36.62|0
1630683850000|2021-09-03 15:44:10|36.65|36.65|36.65|36.65|36.65|36.65|36.65|36.65|0
1630683870000|2021-09-03 15:44:30|36.63|36.63|36.63|36.63|36.63|36.63|36.63|36.63|0
1630683880000|2021-09-03 15:44:40|36.65|36.65|36.65|36.65|36.65|36.65|36.65|36.65|0
1630683890000|2021-09-03 15:44:50|36.63|36.63|36.63|36.63|36.63|36.63|36.63|36.63|0
1630683900000|2021-09-03 15:45:00|36.66|36.66|36.63|36.63|36.66|36.66|36.63|36.63|0
1630683930000|2021-09-03 15:45:30|36.65|36.65|36.65|36.65|36.65|36.65|36.65|36.65|0
1630683940000|2021-09-03 15:45:40|36.63|36.63|36.63|36.63|36.63|36.63|36.63|36.63|0
1630683960000|2021-09-03 15:46:00|36.6|36.6|36.63|36.63|36.63|36.63|36.6|36.6|0
1630683970000|2021-09-03 15:46:10|36.6|36.6|36.6|36.6|36.6|36.6|36.6|36.6|0
1630683980000|2021-09-03 15:46:20|36.61|36.61|36.63|36.63|36.63|36.63|36.61|36.61|0
1630683990000|2021-09-03 15:46:30|36.62|36.62|36.62|36.62|36.62|36.62|36.62|36.62|0
1630684000000|2021-09-03 15:46:40|36.64|36.64|36.64|36.64|36.64|36.64|36.64|36.64|0
1630684020000|2021-09-03 15:47:00|36.61|36.61|36.6|36.6|36.61|36.61|36.6|36.6|0
1630684030000|2021-09-03 15:47:10|36.58|36.58|36.56|36.56|36.58|36.58|36.56|36.56|0
1630684040000|2021-09-03 15:47:20|36.58|36.58|36.58|36.58|36.58|36.58|36.58|36.58|0
1630684050000|2021-09-03 15:47:30|36.54|36.54|36.54|36.54|36.54|36.54|36.54|36.54|0
1630684060000|2021-09-03 15:47:40|36.53|36.53|36.55|36.55|36.55|36.55|36.53|36.53|0
1630684070000|2021-09-03 15:47:50|36.57|36.57|36.57|36.57|36.57|36.57|36.57|36.57|0
1630684100000|2021-09-03 15:48:20|36.55|36.55|36.57|36.57|36.57|36.57|36.55|36.55|0
1630684110000|2021-09-03 15:48:30|36.59|36.59|36.55|36.55|36.59|36.59|36.55|36.55|0
1630684120000|2021-09-03 15:48:40|36.59|36.59|36.62|36.62|36.62|36.62|36.59|36.59|0
1630684130000|2021-09-03 15:48:50|36.64|36.64|36.64|36.64|36.64|36.64|36.64|36.64|0
1630684150000|2021-09-03 15:49:10|36.63|36.63|36.63|36.63|36.63|36.63|36.63|36.63|0
1630684160000|2021-09-03 15:49:20|36.58|36.58|36.64|36.64|36.64|36.64|36.58|36.58|0
1630684180000|2021-09-03 15:49:40|36.61|36.61|36.57|36.57|36.61|36.61|36.57|36.57|0
1630684190000|2021-09-03 15:49:50|36.54|36.54|36.54|36.54|36.54|36.54|36.54|36.54|0
1630684210000|2021-09-03 15:50:10|36.52|36.52|36.57|36.57|36.57|36.57|36.52|36.52|0
1630684260000|2021-09-03 15:51:00|36.52|36.52|36.52|36.52|36.52|36.52|36.52|36.52|0
1630684270000|2021-09-03 15:51:10|36.51|36.51|36.52|36.52|36.52|36.52|36.51|36.51|0
1630684280000|2021-09-03 15:51:20|36.49|36.49|36.56|36.56|36.56|36.56|36.49|36.49|0
1630684300000|2021-09-03 15:51:40|36.48|36.48|36.56|36.56|36.56|36.56|36.48|36.48|0
1630684310000|2021-09-03 15:51:50|36.6|36.6|36.6|36.6|36.6|36.6|36.6|36.6|0
1630684320000|2021-09-03 15:52:00|36.61|36.61|36.49|36.49|36.61|36.61|36.49|36.49|0
1630684330000|2021-09-03 15:52:10|36.63|36.63|36.55|36.55|36.63|36.63|36.55|36.55|0
1630684350000|2021-09-03 15:52:30|36.52|36.52|36.51|36.51|36.52|36.52|36.51|36.51|0
1630684360000|2021-09-03 15:52:40|36.61|36.61|36.61|36.61|36.61|36.61|36.61|36.61|0
1630684380000|2021-09-03 15:53:00|36.52|36.52|36.52|36.52|36.52|36.52|36.52|36.52|0
1630684390000|2021-09-03 15:53:10|36.6|36.6|36.6|36.6|36.6|36.6|36.6|36.6|0
1630684410000|2021-09-03 15:53:30|36.59|36.59|36.59|36.59|36.59|36.59|36.59|36.59|0
1630684440000|2021-09-03 15:54:00|36.56|36.56|36.56|36.56|36.56|36.56|36.56|36.56|0
1630684450000|2021-09-03 15:54:10|36.53|36.53|36.53|36.53|36.53|36.53|36.53|36.53|0
1630684460000|2021-09-03 15:54:20|36.52|36.52|36.53|36.53|36.53|36.53|36.52|36.52|0
1630684470000|2021-09-03 15:54:30|36.52|36.52|36.46|36.46|36.52|36.52|36.46|36.46|0
1630684480000|2021-09-03 15:54:40|36.48|36.48|36.54|36.54|36.54|36.54|36.48|36.48|0
1630684500000|2021-09-03 15:55:00|36.52|36.52|36.48|36.48|36.52|36.52|36.48|36.48|0
1630684520000|2021-09-03 15:55:20|36.59|36.59|36.59|36.59|36.59|36.59|36.59|36.59|0
1630684530000|2021-09-03 15:55:30|36.52|36.52|36.52|36.52|36.52|36.52|36.52|36.52|0
1630684540000|2021-09-03 15:55:40|36.56|36.56|36.59|36.59|36.59|36.59|36.56|36.56|0
1630684560000|2021-09-03 15:56:00|36.55|36.55|36.56|36.56|36.56|36.56|36.55|36.55|0
1630684570000|2021-09-03 15:56:10|36.5|36.5|36.5|36.5|36.5|36.5|36.5|36.5|0
1630684580000|2021-09-03 15:56:20|36.55|36.55|36.56|36.56|36.56|36.56|36.55|36.55|0
1630684610000|2021-09-03 15:56:50|36.48|36.48|36.48|36.48|36.48|36.48|36.48|36.48|0
1630684620000|2021-09-03 15:57:00|36.52|36.52|36.48|36.48|36.52|36.52|36.48|36.48|0
1630684630000|2021-09-03 15:57:10|36.49|36.49|36.54|36.54|36.54|36.54|36.49|36.49|0
1630684640000|2021-09-03 15:57:20|36.45|36.45|36.45|36.45|36.45|36.45|36.45|36.45|0
1630684650000|2021-09-03 15:57:30|36.54|36.54|36.44|36.44|36.54|36.54|36.44|36.44|0
1630684660000|2021-09-03 15:57:40|36.48|36.48|36.52|36.52|36.52|36.52|36.48|36.48|0
1630684670000|2021-09-03 15:57:50|36.44|36.44|36.44|36.44|36.44|36.44|36.44|36.44|0
1630684680000|2021-09-03 15:58:00|36.42|36.42|36.41|36.41|36.42|36.42|36.41|36.41|0
1630684690000|2021-09-03 15:58:10|36.4|36.4|36.42|36.42|36.42|36.42|36.4|36.4|0
1630684700000|2021-09-03 15:58:20|36.33|36.33|36.32|36.32|36.33|36.33|36.32|36.32|0
1630684710000|2021-09-03 15:58:30|36.29|36.29|36.37|36.37|36.37|36.37|36.29|36.29|0
1630684720000|2021-09-03 15:58:40|36.36|36.36|36.36|36.36|36.36|36.36|36.36|36.36|0
1630684730000|2021-09-03 15:58:50|36.31|36.31|36.34|36.34|36.34|36.34|36.31|36.31|0
1630684740000|2021-09-03 15:59:00|36.27|36.27|36.26|36.26|36.27|36.27|36.26|36.26|0
1630684750000|2021-09-03 15:59:10|36.27|36.27|36.26|36.26|36.27|36.27|36.26|36.26|0
1630684760000|2021-09-03 15:59:20|36.3|36.3|36.24|36.24|36.3|36.3|36.24|36.24|0
1630684770000|2021-09-03 15:59:30|36.28|36.28|36.32|36.32|36.32|36.32|36.28|36.28|0
1630684780000|2021-09-03 15:59:40|36.29|36.29|36.29|36.29|36.29|36.29|36.29|36.29|0
1630684790000|2021-09-03 15:59:50|36.3|36.3|36.23|36.23|36.3|36.3|36.23|36.23|0
1630684800000|2021-09-03 16:00:00|36.24|36.24|36.24|36.24|36.24|36.24|36.24|36.24|0
1630684810000|2021-09-03 16:00:10|36.26|36.26|36.26|36.26|36.26|36.26|36.26|36.26|0
1630684820000|2021-09-03 16:00:20|36.29|36.29|36.26|36.26|36.29|36.29|36.26|36.26|0
1630684830000|2021-09-03 16:00:30|36.24|36.24|36.19|36.19|36.24|36.24|36.19|36.19|0
1630684840000|2021-09-03 16:00:40|36.24|36.24|36.27|36.27|36.27|36.27|36.24|36.24|0
1630684850000|2021-09-03 16:00:50|36.23|36.23|36.26|36.26|36.26|36.26|36.23|36.23|0
1630684860000|2021-09-03 16:01:00|36.28|36.28|36.28|36.28|36.28|36.28|36.28|36.28|0
1630684870000|2021-09-03 16:01:10|36.27|36.27|36.27|36.27|36.27|36.27|36.27|36.27|0
1630684880000|2021-09-03 16:01:20|36.31|36.31|36.28|36.28|36.31|36.31|36.28|36.28|0
1630684890000|2021-09-03 16:01:30|36.3|36.3|36.3|36.3|36.3|36.3|36.3|36.3|0
1630684900000|2021-09-03 16:01:40|36.24|36.24|36.29|36.29|36.29|36.29|36.24|36.24|0
1630684910000|2021-09-03 16:01:50|36.34|36.34|36.34|36.34|36.34|36.34|36.34|36.34|0
1630684920000|2021-09-03 16:02:00|36.31|36.31|36.35|36.35|36.35|36.35|36.31|36.31|0
1630684930000|2021-09-03 16:02:10|36.29|36.29|36.29|36.29|36.29|36.29|36.29|36.29|0
1630684940000|2021-09-03 16:02:20|36.31|36.31|36.31|36.31|36.31|36.31|36.31|36.31|0
1630684960000|2021-09-03 16:02:40|36.32|36.32|36.31|36.31|36.32|36.32|36.31|36.31|0
1630684970000|2021-09-03 16:02:50|36.34|36.34|36.31|36.31|36.34|36.34|36.31|36.31|0
1630684980000|2021-09-03 16:03:00|36.29|36.29|36.26|36.26|36.29|36.29|36.26|36.26|0
1630684990000|2021-09-03 16:03:10|36.24|36.24|36.24|36.24|36.24|36.24|36.24|36.24|0
1630685000000|2021-09-03 16:03:20|36.22|36.22|36.23|36.23|36.23|36.23|36.22|36.22|0
1630685010000|2021-09-03 16:03:30|36.17|36.17|36.2|36.2|36.2|36.2|36.17|36.17|0
1630685020000|2021-09-03 16:03:40|36.18|36.18|36.21|36.21|36.21|36.21|36.18|36.18|0
1630685030000|2021-09-03 16:03:50|36.27|36.27|36.27|36.27|36.27|36.27|36.27|36.27|0
1630685040000|2021-09-03 16:04:00|36.26|36.26|36.26|36.26|36.26|36.26|36.26|36.26|0
1630685050000|2021-09-03 16:04:10|36.19|36.19|36.23|36.23|36.23|36.23|36.19|36.19|0
1630685060000|2021-09-03 16:04:20|36.24|36.24|36.27|36.27|36.27|36.27|36.24|36.24|0
1630685070000|2021-09-03 16:04:30|36.28|36.28|36.27|36.27|36.28|36.28|36.27|36.27|0
1630685080000|2021-09-03 16:04:40|36.24|36.24|36.26|36.26|36.26|36.26|36.24|36.24|0
1630685090000|2021-09-03 16:04:50|36.28|36.28|36.29|36.29|36.29|36.29|36.28|36.28|0
1630685100000|2021-09-03 16:05:00|36.28|36.28|36.26|36.26|36.28|36.28|36.26|36.26|0
1630685110000|2021-09-03 16:05:10|36.3|36.3|36.3|36.3|36.3|36.3|36.3|36.3|0
1630685130000|2021-09-03 16:05:30|36.34|36.34|36.34|36.34|36.34|36.34|36.34|36.34|0
1630685140000|2021-09-03 16:05:40|36.35|36.35|36.38|36.38|36.38|36.38|36.35|36.35|0
1630685150000|2021-09-03 16:05:50|36.27|36.27|36.28|36.28|36.28|36.28|36.27|36.27|0
1630685160000|2021-09-03 16:06:00|36.3|36.3|36.24|36.24|36.3|36.3|36.24|36.24|0
1630685170000|2021-09-03 16:06:10|36.3|36.3|36.34|36.34|36.34|36.34|36.3|36.3|0
1630685180000|2021-09-03 16:06:20|36.26|36.26|36.25|36.25|36.26|36.26|36.25|36.25|0
1630685190000|2021-09-03 16:06:30|36.34|36.34|36.3|36.3|36.34|36.34|36.3|36.3|0
1630685200000|2021-09-03 16:06:40|36.27|36.27|36.27|36.27|36.27|36.27|36.27|36.27|0
1630685210000|2021-09-03 16:06:50|36.3|36.3|36.34|36.34|36.34|36.34|36.3|36.3|0
1630685220000|2021-09-03 16:07:00|36.27|36.27|36.34|36.34|36.34|36.34|36.27|36.27|0
1630685230000|2021-09-03 16:07:10|36.31|36.31|36.25|36.25|36.31|36.31|36.25|36.25|0
1630685240000|2021-09-03 16:07:20|36.28|36.28|36.31|36.31|36.31|36.31|36.28|36.28|0
1630685250000|2021-09-03 16:07:30|36.26|36.26|36.26|36.26|36.26|36.26|36.26|36.26|0
1630685260000|2021-09-03 16:07:40|36.35|36.35|36.28|36.28|36.35|36.35|36.28|36.28|0
1630685270000|2021-09-03 16:07:50|36.3|36.3|36.33|36.33|36.33|36.33|36.3|36.3|0
1630685280000|2021-09-03 16:08:00|36.31|36.31|36.28|36.28|36.31|36.31|36.28|36.28|0
1630685290000|2021-09-03 16:08:10|36.29|36.29|36.29|36.29|36.29|36.29|36.29|36.29|0
1630685300000|2021-09-03 16:08:20|36.32|36.32|36.32|36.32|36.32|36.32|36.32|36.32|0
1630685310000|2021-09-03 16:08:30|36.25|36.25|36.25|36.25|36.25|36.25|36.25|36.25|0
1630685330000|2021-09-03 16:08:50|36.32|36.32|36.24|36.24|36.32|36.32|36.24|36.24|0
1630685340000|2021-09-03 16:09:00|36.31|36.31|36.25|36.25|36.31|36.31|36.25|36.25|0
1630685350000|2021-09-03 16:09:10|36.28|36.28|36.32|36.32|36.32|36.32|36.28|36.28|0
1630685360000|2021-09-03 16:09:20|36.24|36.24|36.31|36.31|36.31|36.31|36.24|36.24|0
1630685370000|2021-09-03 16:09:30|36.14|36.14|36.14|36.14|36.14|36.14|36.14|36.14|0
1630685390000|2021-09-03 16:09:50|36.13|36.13|36.13|36.13|36.13|36.13|36.13|36.13|0
1630685400000|2021-09-03 16:10:00|36.14|36.14|36.11|36.11|36.14|36.14|36.11|36.11|0
1630685410000|2021-09-03 16:10:10|36.13|36.13|36.08|36.08|36.13|36.13|36.08|36.08|0
1630685420000|2021-09-03 16:10:20|36.11|36.11|36.14|36.14|36.14|36.14|36.11|36.11|0
1630685430000|2021-09-03 16:10:30|36.1|36.1|36.09|36.09|36.1|36.1|36.09|36.09|0
1630685440000|2021-09-03 16:10:40|36.14|36.14|36.14|36.14|36.14|36.14|36.14|36.14|0
1630685450000|2021-09-03 16:10:50|36.11|36.11|36.11|36.11|36.11|36.11|36.11|36.11|0
1630685460000|2021-09-03 16:11:00|36.13|36.13|36.11|36.11|36.13|36.13|36.11|36.11|0
1630685470000|2021-09-03 16:11:10|36.13|36.13|36.12|36.12|36.13|36.13|36.12|36.12|0
1630685480000|2021-09-03 16:11:20|36.1|36.1|36.12|36.12|36.12|36.12|36.1|36.1|0
1630685490000|2021-09-03 16:11:30|36.14|36.14|36.11|36.11|36.14|36.14|36.11|36.11|0
1630685500000|2021-09-03 16:11:40|36.14|36.14|36.1|36.1|36.14|36.14|36.1|36.1|0
1630685510000|2021-09-03 16:11:50|36.13|36.13|36.13|36.13|36.13|36.13|36.13|36.13|0
1630685520000|2021-09-03 16:12:00|36.15|36.15|36.13|36.13|36.15|36.15|36.13|36.13|0
1630685530000|2021-09-03 16:12:10|36.14|36.14|36.14|36.14|36.14|36.14|36.14|36.14|0
1630685540000|2021-09-03 16:12:20|36.13|36.13|36.13|36.13|36.13|36.13|36.13|36.13|0
1630685550000|2021-09-03 16:12:30|36.14|36.14|36.14|36.14|36.14|36.14|36.14|36.14|0
1630685560000|2021-09-03 16:12:40|36.18|36.18|36.13|36.13|36.18|36.18|36.13|36.13|0
1630685570000|2021-09-03 16:12:50|36.14|36.14|36.13|36.13|36.14|36.14|36.13|36.13|0
1630685580000|2021-09-03 16:13:00|36.15|36.15|36.11|36.11|36.15|36.15|36.11|36.11|0
1630685590000|2021-09-03 16:13:10|36.15|36.15|36.13|36.13|36.15|36.15|36.13|36.13|0
1630685610000|2021-09-03 16:13:30|36.14|36.14|36.14|36.14|36.14|36.14|36.14|36.14|0
1630685620000|2021-09-03 16:13:40|36.11|36.11|36.14|36.14|36.14|36.14|36.11|36.11|0
1630685640000|2021-09-03 16:14:00|36.13|36.13|36.13|36.13|36.13|36.13|36.13|36.13|0
1630685650000|2021-09-03 16:14:10|36.11|36.11|36.08|36.08|36.11|36.11|36.08|36.08|0
1630685660000|2021-09-03 16:14:20|36.09|36.09|36.08|36.08|36.09|36.09|36.08|36.08|0
1630685670000|2021-09-03 16:14:30|36.1|36.1|36.08|36.08|36.1|36.1|36.08|36.08|0
1630685680000|2021-09-03 16:14:40|36.11|36.11|36.09|36.09|36.11|36.11|36.09|36.09|0
1630685690000|2021-09-03 16:14:50|36.08|36.08|36.08|36.08|36.08|36.08|36.08|36.08|0
1630685700000|2021-09-03 16:15:00|36.06|36.06|36.06|36.06|36.06|36.06|36.06|36.06|0
1630685710000|2021-09-03 16:15:10|36.08|36.08|36.09|36.09|36.09|36.09|36.08|36.08|0
1630685720000|2021-09-03 16:15:20|36.08|36.08|36.07|36.07|36.08|36.08|36.07|36.07|0
1630685730000|2021-09-03 16:15:30|36.09|36.09|36.1|36.1|36.1|36.1|36.09|36.09|0
1630685770000|2021-09-03 16:16:10|36.09|36.09|36.09|36.09|36.09|36.09|36.09|36.09|0
1630685780000|2021-09-03 16:16:20|36.07|36.07|36.08|36.08|36.08|36.08|36.07|36.07|0
1630685790000|2021-09-03 16:16:30|36.07|36.07|36.07|36.07|36.07|36.07|36.07|36.07|0
1630685800000|2021-09-03 16:16:40|36.08|36.08|36.08|36.08|36.08|36.08|36.08|36.08|0
1630685810000|2021-09-03 16:16:50|36.1|36.1|36.1|36.1|36.1|36.1|36.1|36.1|0
1630685820000|2021-09-03 16:17:00|36.08|36.08|36.1|36.1|36.1|36.1|36.08|36.08|0
1630685830000|2021-09-03 16:17:10|36.11|36.11|36.11|36.11|36.11|36.11|36.11|36.11|0
1630685840000|2021-09-03 16:17:20|36.08|36.08|36.08|36.08|36.08|36.08|36.08|36.08|0
1630685850000|2021-09-03 16:17:30|36.11|36.11|36.12|36.12|36.12|36.12|36.11|36.11|0
1630685860000|2021-09-03 16:17:40|36.13|36.13|36.13|36.13|36.13|36.13|36.13|36.13|0
1630685870000|2021-09-03 16:17:50|36.16|36.16|36.16|36.16|36.16|36.16|36.16|36.16|0
1630685880000|2021-09-03 16:18:00|36.15|36.15|36.17|36.17|36.17|36.17|36.15|36.15|0
1630685890000|2021-09-03 16:18:10|36.22|36.22|36.21|36.21|36.22|36.22|36.21|36.21|0
1630685900000|2021-09-03 16:18:20|36.22|36.22|36.24|36.24|36.24|36.24|36.22|36.22|0
1630685910000|2021-09-03 16:18:30|36.22|36.22|36.24|36.24|36.24|36.24|36.22|36.22|0
1630685920000|2021-09-03 16:18:40|36.21|36.21|36.22|36.22|36.22|36.22|36.21|36.21|0
1630685940000|2021-09-03 16:19:00|36.23|36.23|36.24|36.24|36.24|36.24|36.23|36.23|0
1630685950000|2021-09-03 16:19:10|36.22|36.22|36.27|36.27|36.27|36.27|36.22|36.22|0
1630685960000|2021-09-03 16:19:20|36.24|36.24|36.25|36.25|36.25|36.25|36.24|36.24|0
1630685970000|2021-09-03 16:19:30|36.23|36.23|36.23|36.23|36.23|36.23|36.23|36.23|0
1630685980000|2021-09-03 16:19:40|36.24|36.24|36.27|36.27|36.27|36.27|36.24|36.24|0
1630685990000|2021-09-03 16:19:50|36.29|36.29|36.29|36.29|36.29|36.29|36.29|36.29|0
1630686000000|2021-09-03 16:20:00|36.28|36.28|36.27|36.27|36.28|36.28|36.27|36.27|0
1630686010000|2021-09-03 16:20:10|36.23|36.23|36.28|36.28|36.28|36.28|36.23|36.23|0
1630686020000|2021-09-03 16:20:20|36.24|36.24|36.24|36.24|36.24|36.24|36.24|36.24|0
1630686030000|2021-09-03 16:20:30|36.27|36.27|36.24|36.24|36.27|36.27|36.24|36.24|0
1630686040000|2021-09-03 16:20:40|36.27|36.27|36.27|36.27|36.27|36.27|36.27|36.27|0
1630686050000|2021-09-03 16:20:50|36.25|36.25|36.26|36.26|36.26|36.26|36.25|36.25|0
1630686060000|2021-09-03 16:21:00|36.25|36.25|36.24|36.24|36.25|36.25|36.24|36.24|0
1630686070000|2021-09-03 16:21:10|36.23|36.23|36.21|36.21|36.23|36.23|36.21|36.21|0
1630686080000|2021-09-03 16:21:20|36.23|36.23|36.23|36.23|36.23|36.23|36.23|36.23|0
1630686100000|2021-09-03 16:21:40|36.24|36.24|36.23|36.23|36.24|36.24|36.23|36.23|0
1630686110000|2021-09-03 16:21:50|36.24|36.24|36.24|36.24|36.24|36.24|36.24|36.24|0
1630686130000|2021-09-03 16:22:10|36.23|36.23|36.23|36.23|36.23|36.23|36.23|36.23|0
1630686140000|2021-09-03 16:22:20|36.22|36.22|36.21|36.21|36.22|36.22|36.21|36.21|0
1630686150000|2021-09-03 16:22:30|36.18|36.18|36.18|36.18|36.18|36.18|36.18|36.18|0
1630686160000|2021-09-03 16:22:40|36.19|36.19|36.22|36.22|36.22|36.22|36.19|36.19|0
1630686170000|2021-09-03 16:22:50|36.19|36.19|36.18|36.18|36.19|36.19|36.18|36.18|0
1630686180000|2021-09-03 16:23:00|36.17|36.17|36.17|36.17|36.17|36.17|36.17|36.17|0
1630686190000|2021-09-03 16:23:10|36.18|36.18|36.17|36.17|36.18|36.18|36.17|36.17|0
1630686200000|2021-09-03 16:23:20|36.18|36.18|36.18|36.18|36.18|36.18|36.18|36.18|0
1630686220000|2021-09-03 16:23:40|36.19|36.19|36.21|36.21|36.21|36.21|36.19|36.19|0
1630686230000|2021-09-03 16:23:50|36.2|36.2|36.19|36.19|36.2|36.2|36.19|36.19|0
1630686240000|2021-09-03 16:24:00|36.18|36.18|36.2|36.2|36.2|36.2|36.18|36.18|0
1630686260000|2021-09-03 16:24:20|36.18|36.18|36.18|36.18|36.18|36.18|36.18|36.18|0
1630686270000|2021-09-03 16:24:30|36.21|36.21|36.21|36.21|36.21|36.21|36.21|36.21|0
1630686280000|2021-09-03 16:24:40|36.19|36.19|36.19|36.19|36.19|36.19|36.19|36.19|0
1630686290000|2021-09-03 16:24:50|36.21|36.21|36.19|36.19|36.21|36.21|36.19|36.19|0
1630686300000|2021-09-03 16:25:00|36.2|36.2|36.19|36.19|36.2|36.2|36.19|36.19|0
1630686320000|2021-09-03 16:25:20|36.2|36.2|36.18|36.18|36.2|36.2|36.18|36.18|0
1630686340000|2021-09-03 16:25:40|36.2|36.2|36.2|36.2|36.2|36.2|36.2|36.2|0
1630686350000|2021-09-03 16:25:50|36.18|36.18|36.18|36.18|36.18|36.18|36.18|36.18|0
1630686360000|2021-09-03 16:26:00|36.21|36.21|36.2|36.2|36.21|36.21|36.2|36.2|0
1630686370000|2021-09-03 16:26:10|36.29|36.29|36.29|36.29|36.29|36.29|36.29|36.29|0
1630686380000|2021-09-03 16:26:20|36.31|36.31|36.31|36.31|36.31|36.31|36.31|36.31|0
1630686390000|2021-09-03 16:26:30|36.27|36.27|36.29|36.29|36.29|36.29|36.27|36.27|0
1630686400000|2021-09-03 16:26:40|36.28|36.28|36.25|36.25|36.28|36.28|36.25|36.25|0
1630686410000|2021-09-03 16:26:50|36.23|36.23|36.28|36.28|36.28|36.28|36.23|36.23|0
1630686420000|2021-09-03 16:27:00|36.27|36.27|36.23|36.23|36.27|36.27|36.23|36.23|0
1630686430000|2021-09-03 16:27:10|36.24|36.24|36.24|36.24|36.24|36.24|36.24|36.24|0
1630686450000|2021-09-03 16:27:30|36.23|36.23|36.19|36.19|36.23|36.23|36.19|36.19|0
1630686460000|2021-09-03 16:27:40|36.23|36.23|36.23|36.23|36.23|36.23|36.23|36.23|0
1630686470000|2021-09-03 16:27:50|36.22|36.22|36.19|36.19|36.22|36.22|36.19|36.19|0
1630686480000|2021-09-03 16:28:00|36.18|36.18|36.19|36.19|36.19|36.19|36.18|36.18|0
1630686490000|2021-09-03 16:28:10|36.2|36.2|36.21|36.21|36.21|36.21|36.2|36.2|0
1630686500000|2021-09-03 16:28:20|36.22|36.22|36.19|36.19|36.22|36.22|36.19|36.19|0
1630686520000|2021-09-03 16:28:40|36.22|36.22|36.22|36.22|36.22|36.22|36.22|36.22|0
1630686530000|2021-09-03 16:28:50|36.24|36.24|36.24|36.24|36.24|36.24|36.24|36.24|0
1630686540000|2021-09-03 16:29:00|36.25|36.25|36.24|36.24|36.25|36.25|36.24|36.24|0
1630686550000|2021-09-03 16:29:10|36.25|36.25|36.26|36.26|36.26|36.26|36.25|36.25|0
1630686560000|2021-09-03 16:29:20|36.22|36.22|36.22|36.22|36.22|36.22|36.22|36.22|0
1630686570000|2021-09-03 16:29:30|36.24|36.24|36.24|36.24|36.24|36.24|36.24|36.24|0
1630686580000|2021-09-03 16:29:40|36.26|36.26|36.26|36.26|36.26|36.26|36.26|36.26|0
1630686590000|2021-09-03 16:29:50|36.25|36.25|36.23|36.23|36.25|36.25|36.23|36.23|0
1630686600000|2021-09-03 16:30:00|36.24|36.24|36.24|36.24|36.24|36.24|36.24|36.24|0
1630686630000|2021-09-03 16:30:30|36.23|36.23|36.25|36.25|36.25|36.25|36.23|36.23|0
1630686640000|2021-09-03 16:30:40|36.24|36.24|36.27|36.27|36.27|36.27|36.24|36.24|0
1630686650000|2021-09-03 16:30:50|36.24|36.24|36.24|36.24|36.24|36.24|36.24|36.24|0
1630686660000|2021-09-03 16:31:00|36.26|36.26|36.26|36.26|36.26|36.26|36.26|36.26|0
1630686670000|2021-09-03 16:31:10|36.23|36.23|36.23|36.23|36.23|36.23|36.23|36.23|0
1630686680000|2021-09-03 16:31:20|36.26|36.26|36.22|36.22|36.26|36.26|36.22|36.22|0
1630686690000|2021-09-03 16:31:30|36.26|36.26|36.26|36.26|36.26|36.26|36.26|36.26|0
1630686700000|2021-09-03 16:31:40|36.25|36.25|36.25|36.25|36.25|36.25|36.25|36.25|0
1630686710000|2021-09-03 16:31:50|36.24|36.24|36.24|36.24|36.24|36.24|36.24|36.24|0
1630686730000|2021-09-03 16:32:10|36.25|36.25|36.25|36.25|36.25|36.25|36.25|36.25|0
1630686740000|2021-09-03 16:32:20|36.23|36.23|36.23|36.23|36.23|36.23|36.23|36.23|0
1630686750000|2021-09-03 16:32:30|36.27|36.27|36.26|36.26|36.27|36.27|36.26|36.26|0
1630686760000|2021-09-03 16:32:40|36.3|36.3|36.3|36.3|36.3|36.3|36.3|36.3|0
1630686770000|2021-09-03 16:32:50|36.31|36.31|36.31|36.31|36.31|36.31|36.31|36.31|0
1630686780000|2021-09-03 16:33:00|36.34|36.34|36.34|36.34|36.34|36.34|36.34|36.34|0
1630686790000|2021-09-03 16:33:10|36.39|36.39|36.38|36.38|36.39|36.39|36.38|36.38|0
1630686800000|2021-09-03 16:33:20|36.39|36.39|36.39|36.39|36.39|36.39|36.39|36.39|0
1630686810000|2021-09-03 16:33:30|36.35|36.35|36.39|36.39|36.39|36.39|36.35|36.35|0
1630686820000|2021-09-03 16:33:40|36.38|36.38|36.38|36.38|36.38|36.38|36.38|36.38|0
1630686830000|2021-09-03 16:33:50|36.35|36.35|36.38|36.38|36.38|36.38|36.35|36.35|0
1630686840000|2021-09-03 16:34:00|36.36|36.36|36.35|36.35|36.36|36.36|36.35|36.35|0
1630686850000|2021-09-03 16:34:10|36.38|36.38|36.37|36.37|36.38|36.38|36.37|36.37|0
1630686860000|2021-09-03 16:34:20|36.38|36.38|36.36|36.36|36.38|36.38|36.36|36.36|0
1630686870000|2021-09-03 16:34:30|36.38|36.38|36.37|36.37|36.38|36.38|36.37|36.37|0
1630686880000|2021-09-03 16:34:40|36.38|36.38|36.37|36.37|36.38|36.38|36.37|36.37|0
1630686890000|2021-09-03 16:34:50|36.35|36.35|36.33|36.33|36.35|36.35|36.33|36.33|0
1630686900000|2021-09-03 16:35:00|36.34|36.34|36.35|36.35|36.35|36.35|36.34|36.34|0
1630686920000|2021-09-03 16:35:20|36.34|36.34|36.34|36.34|36.34|36.34|36.34|36.34|0
1630686930000|2021-09-03 16:35:30|36.36|36.36|36.36|36.36|36.36|36.36|36.36|36.36|0
1630686940000|2021-09-03 16:35:40|36.39|36.39|36.39|36.39|36.39|36.39|36.39|36.39|0
1630686950000|2021-09-03 16:35:50|36.38|36.38|36.38|36.38|36.38|36.38|36.38|36.38|0
1630686960000|2021-09-03 16:36:00|36.39|36.39|36.39|36.39|36.39|36.39|36.39|36.39|0
1630686970000|2021-09-03 16:36:10|36.43|36.43|36.39|36.39|36.43|36.43|36.39|36.39|0
1630686980000|2021-09-03 16:36:20|36.41|36.41|36.39|36.39|36.41|36.41|36.39|36.39|0
1630686990000|2021-09-03 16:36:30|36.42|36.42|36.4|36.4|36.42|36.42|36.4|36.4|0
1630687000000|2021-09-03 16:36:40|36.43|36.43|36.37|36.37|36.43|36.43|36.37|36.37|0
1630687010000|2021-09-03 16:36:50|36.35|36.35|36.39|36.39|36.39|36.39|36.35|36.35|0
1630687040000|2021-09-03 16:37:20|36.42|36.42|36.42|36.42|36.42|36.42|36.42|36.42|0
1630687060000|2021-09-03 16:37:40|36.43|36.43|36.42|36.42|36.43|36.43|36.42|36.42|0
1630687070000|2021-09-03 16:37:50|36.45|36.45|36.47|36.47|36.47|36.47|36.45|36.45|0
1630687080000|2021-09-03 16:38:00|36.41|36.41|36.41|36.41|36.41|36.41|36.41|36.41|0
1630687090000|2021-09-03 16:38:10|36.45|36.45|36.43|36.43|36.45|36.45|36.43|36.43|0
1630687100000|2021-09-03 16:38:20|36.44|36.44|36.44|36.44|36.44|36.44|36.44|36.44|0
1630687110000|2021-09-03 16:38:30|36.47|36.47|36.46|36.46|36.47|36.47|36.46|36.46|0
1630687120000|2021-09-03 16:38:40|36.48|36.48|36.47|36.47|36.48|36.48|36.47|36.47|0
1630687130000|2021-09-03 16:38:50|36.49|36.49|36.49|36.49|36.49|36.49|36.49|36.49|0
1630687140000|2021-09-03 16:39:00|36.52|36.52|36.52|36.52|36.52|36.52|36.52|36.52|0
1630687150000|2021-09-03 16:39:10|36.49|36.49|36.43|36.43|36.49|36.49|36.43|36.43|0
1630687160000|2021-09-03 16:39:20|36.47|36.47|36.47|36.47|36.47|36.47|36.47|36.47|0
1630687170000|2021-09-03 16:39:30|36.49|36.49|36.49|36.49|36.49|36.49|36.49|36.49|0
1630687200000|2021-09-03 16:40:00|36.45|36.45|36.44|36.44|36.45|36.45|36.44|36.44|0
1630687210000|2021-09-03 16:40:10|36.49|36.49|36.49|36.49|36.49|36.49|36.49|36.49|0
1630687220000|2021-09-03 16:40:20|36.46|36.46|36.46|36.46|36.46|36.46|36.46|36.46|0
1630687230000|2021-09-03 16:40:30|36.44|36.44|36.44|36.44|36.44|36.44|36.44|36.44|0
1630687240000|2021-09-03 16:40:40|36.43|36.43|36.43|36.43|36.43|36.43|36.43|36.43|0
1630687250000|2021-09-03 16:40:50|36.42|36.42|36.42|36.42|36.42|36.42|36.42|36.42|0
1630687260000|2021-09-03 16:41:00|36.44|36.44|36.44|36.44|36.44|36.44|36.44|36.44|0
1630687270000|2021-09-03 16:41:10|36.43|36.43|36.42|36.42|36.43|36.43|36.42|36.42|0
1630687280000|2021-09-03 16:41:20|36.41|36.41|36.41|36.41|36.41|36.41|36.41|36.41|0
1630687290000|2021-09-03 16:41:30|36.42|36.42|36.42|36.42|36.42|36.42|36.42|36.42|0
1630687300000|2021-09-03 16:41:40|36.4|36.4|36.4|36.4|36.4|36.4|36.4|36.4|0
1630687310000|2021-09-03 16:41:50|36.39|36.39|36.39|36.39|36.39|36.39|36.39|36.39|0
1630687320000|2021-09-03 16:42:00|36.36|36.36|36.36|36.36|36.36|36.36|36.36|36.36|0
1630687340000|2021-09-03 16:42:20|36.35|36.35|36.35|36.35|36.35|36.35|36.35|36.35|0
1630687350000|2021-09-03 16:42:30|36.36|36.36|36.36|36.36|36.36|36.36|36.36|36.36|0
1630687360000|2021-09-03 16:42:40|36.37|36.37|36.37|36.37|36.37|36.37|36.37|36.37|0
1630687370000|2021-09-03 16:42:50|36.34|36.34|36.34|36.34|36.34|36.34|36.34|36.34|0
1630687380000|2021-09-03 16:43:00|36.28|36.28|36.28|36.28|36.28|36.28|36.28|36.28|0
1630687390000|2021-09-03 16:43:10|36.34|36.34|36.29|36.29|36.34|36.34|36.29|36.29|0
1630687400000|2021-09-03 16:43:20|36.34|36.34|36.31|36.31|36.34|36.34|36.31|36.31|0
1630687420000|2021-09-03 16:43:40|36.34|36.34|36.31|36.31|36.34|36.34|36.31|36.31|0
1630687430000|2021-09-03 16:43:50|36.34|36.34|36.34|36.34|36.34|36.34|36.34|36.34|0
1630687460000|2021-09-03 16:44:20|36.39|36.39|36.33|36.33|36.39|36.39|36.33|36.33|0
1630687470000|2021-09-03 16:44:30|36.42|36.42|36.41|36.41|36.42|36.42|36.41|36.41|0
1630687480000|2021-09-03 16:44:40|36.42|36.42|36.34|36.34|36.42|36.42|36.34|36.34|0
1630687490000|2021-09-03 16:44:50|36.38|36.38|36.4|36.4|36.4|36.4|36.38|36.38|0
1630687500000|2021-09-03 16:45:00|36.39|36.39|36.4|36.4|36.4|36.4|36.39|36.39|0
1630687510000|2021-09-03 16:45:10|36.32|36.32|36.39|36.39|36.39|36.39|36.32|36.32|0
1630687520000|2021-09-03 16:45:20|36.32|36.32|36.31|36.31|36.32|36.32|36.31|36.31|0
1630687530000|2021-09-03 16:45:30|36.27|36.27|36.25|36.25|36.27|36.27|36.25|36.25|0
1630687540000|2021-09-03 16:45:40|36.28|36.28|36.28|36.28|36.28|36.28|36.28|36.28|0
1630687570000|2021-09-03 16:46:10|36.24|36.24|36.32|36.32|36.32|36.32|36.24|36.24|0
1630687580000|2021-09-03 16:46:20|36.25|36.25|36.25|36.25|36.25|36.25|36.25|36.25|0
1630687590000|2021-09-03 16:46:30|36.27|36.27|36.27|36.27|36.27|36.27|36.27|36.27|0
1630687600000|2021-09-03 16:46:40|36.25|36.25|36.25|36.25|36.25|36.25|36.25|36.25|0
1630687610000|2021-09-03 16:46:50|36.23|36.23|36.23|36.23|36.23|36.23|36.23|36.23|0
1630687620000|2021-09-03 16:47:00|36.26|36.26|36.27|36.27|36.27|36.27|36.26|36.26|0
1630687630000|2021-09-03 16:47:10|36.32|36.32|36.32|36.32|36.32|36.32|36.32|36.32|0
1630687640000|2021-09-03 16:47:20|36.27|36.27|36.27|36.27|36.27|36.27|36.27|36.27|0
1630687650000|2021-09-03 16:47:30|36.29|36.29|36.3|36.3|36.3|36.3|36.29|36.29|0
1630687660000|2021-09-03 16:47:40|36.27|36.27|36.27|36.27|36.27|36.27|36.27|36.27|0
1630687670000|2021-09-03 16:47:50|36.29|36.29|36.29|36.29|36.29|36.29|36.29|36.29|0
1630687680000|2021-09-03 16:48:00|36.25|36.25|36.27|36.27|36.27|36.27|36.25|36.25|0
1630687700000|2021-09-03 16:48:20|36.25|36.25|36.28|36.28|36.28|36.28|36.25|36.25|0
1630687710000|2021-09-03 16:48:30|36.27|36.27|36.27|36.27|36.27|36.27|36.27|36.27|0
1630687720000|2021-09-03 16:48:40|36.28|36.28|36.28|36.28|36.28|36.28|36.28|36.28|0
1630687730000|2021-09-03 16:48:50|36.27|36.27|36.27|36.27|36.27|36.27|36.27|36.27|0
1630687740000|2021-09-03 16:49:00|36.26|36.26|36.25|36.25|36.26|36.26|36.25|36.25|0
1630687750000|2021-09-03 16:49:10|36.34|36.34|36.33|36.33|36.34|36.34|36.33|36.33|0
1630687760000|2021-09-03 16:49:20|36.35|36.35|36.35|36.35|36.35|36.35|36.35|36.35|0
1630687770000|2021-09-03 16:49:30|36.39|36.39|36.39|36.39|36.39|36.39|36.39|36.39|0
1630687780000|2021-09-03 16:49:40|36.37|36.37|36.37|36.37|36.37|36.37|36.37|36.37|0
1630687790000|2021-09-03 16:49:50|36.43|36.43|36.41|36.41|36.43|36.43|36.41|36.41|0
1630687800000|2021-09-03 16:50:00|36.44|36.44|36.39|36.39|36.44|36.44|36.39|36.39|0
1630687820000|2021-09-03 16:50:20|36.42|36.42|36.42|36.42|36.42|36.42|36.42|36.42|0
1630687830000|2021-09-03 16:50:30|36.41|36.41|36.41|36.41|36.41|36.41|36.41|36.41|0
1630687840000|2021-09-03 16:50:40|36.43|36.43|36.43|36.43|36.43|36.43|36.43|36.43|0
1630687850000|2021-09-03 16:50:50|36.4|36.4|36.42|36.42|36.42|36.42|36.4|36.4|0
1630687860000|2021-09-03 16:51:00|36.38|36.38|36.44|36.44|36.44|36.44|36.38|36.38|0
1630687870000|2021-09-03 16:51:10|36.45|36.45|36.39|36.39|36.45|36.45|36.39|36.39|0
1630687880000|2021-09-03 16:51:20|36.45|36.45|36.44|36.44|36.45|36.45|36.44|36.44|0
1630687890000|2021-09-03 16:51:30|36.52|36.52|36.39|36.39|36.52|36.52|36.39|36.39|0
1630687900000|2021-09-03 16:51:40|36.44|36.44|36.39|36.39|36.44|36.44|36.39|36.39|0
1630687910000|2021-09-03 16:51:50|36.49|36.49|36.44|36.44|36.49|36.49|36.44|36.44|0
1630687920000|2021-09-03 16:52:00|36.43|36.43|36.39|36.39|36.43|36.43|36.39|36.39|0
1630687930000|2021-09-03 16:52:10|36.43|36.43|36.42|36.42|36.43|36.43|36.42|36.42|0
1630687940000|2021-09-03 16:52:20|36.38|36.38|36.38|36.38|36.38|36.38|36.38|36.38|0
1630687950000|2021-09-03 16:52:30|36.37|36.37|36.42|36.42|36.42|36.42|36.37|36.37|0
1630687970000|2021-09-03 16:52:50|36.38|36.38|36.38|36.38|36.38|36.38|36.38|36.38|0
1630687980000|2021-09-03 16:53:00|36.4|36.4|36.4|36.4|36.4|36.4|36.4|36.4|0
1630687990000|2021-09-03 16:53:10|36.41|36.41|36.41|36.41|36.41|36.41|36.41|36.41|0
1630688000000|2021-09-03 16:53:20|36.44|36.44|36.44|36.44|36.44|36.44|36.44|36.44|0
1630688010000|2021-09-03 16:53:30|36.41|36.41|36.46|36.46|36.46|36.46|36.41|36.41|0
1630688020000|2021-09-03 16:53:40|36.44|36.44|36.47|36.47|36.47|36.47|36.44|36.44|0
1630688030000|2021-09-03 16:53:50|36.46|36.46|36.44|36.44|36.46|36.46|36.44|36.44|0
1630688040000|2021-09-03 16:54:00|36.46|36.46|36.46|36.46|36.46|36.46|36.46|36.46|0
1630688050000|2021-09-03 16:54:10|36.43|36.43|36.43|36.43|36.43|36.43|36.43|36.43|0
1630688060000|2021-09-03 16:54:20|36.46|36.46|36.46|36.46|36.46|36.46|36.46|36.46|0
1630688080000|2021-09-03 16:54:40|36.41|36.41|36.41|36.41|36.41|36.41|36.41|36.41|0
1630688090000|2021-09-03 16:54:50|36.43|36.43|36.4|36.4|36.43|36.43|36.4|36.4|0
1630688100000|2021-09-03 16:55:00|36.45|36.45|36.42|36.42|36.45|36.45|36.42|36.42|0
1630688110000|2021-09-03 16:55:10|36.48|36.48|36.44|36.44|36.48|36.48|36.44|36.44|0
1630688120000|2021-09-03 16:55:20|36.48|36.48|36.5|36.5|36.5|36.5|36.48|36.48|0
1630688130000|2021-09-03 16:55:30|36.46|36.46|36.45|36.45|36.46|36.46|36.45|36.45|0
1630688140000|2021-09-03 16:55:40|36.51|36.51|36.45|36.45|36.51|36.51|36.45|36.45|0
1630688160000|2021-09-03 16:56:00|36.48|36.48|36.48|36.48|36.48|36.48|36.48|36.48|0
1630688170000|2021-09-03 16:56:10|36.5|36.5|36.5|36.5|36.5|36.5|36.5|36.5|0
1630688180000|2021-09-03 16:56:20|36.44|36.44|36.44|36.44|36.44|36.44|36.44|36.44|0
1630688190000|2021-09-03 16:56:30|36.47|36.47|36.49|36.49|36.49|36.49|36.47|36.47|0
1630688200000|2021-09-03 16:56:40|36.5|36.5|36.5|36.5|36.5|36.5|36.5|36.5|0
1630688230000|2021-09-03 16:57:10|36.48|36.48|36.49|36.49|36.49|36.49|36.48|36.48|0
1630688240000|2021-09-03 16:57:20|36.48|36.48|36.48|36.48|36.48|36.48|36.48|36.48|0
1630688260000|2021-09-03 16:57:40|36.4|36.4|36.4|36.4|36.4|36.4|36.4|36.4|0
1630688270000|2021-09-03 16:57:50|36.44|36.44|36.44|36.44|36.44|36.44|36.44|36.44|0
1630688280000|2021-09-03 16:58:00|36.43|36.43|36.43|36.43|36.43|36.43|36.43|36.43|0
1630688290000|2021-09-03 16:58:10|36.48|36.48|36.48|36.48|36.48|36.48|36.48|36.48|0
1630688300000|2021-09-03 16:58:20|36.46|36.46|36.46|36.46|36.46|36.46|36.46|36.46|0
1630688310000|2021-09-03 16:58:30|36.44|36.44|36.44|36.44|36.44|36.44|36.44|36.44|0
1630688320000|2021-09-03 16:58:40|36.38|36.38|36.38|36.38|36.38|36.38|36.38|36.38|0
1630688330000|2021-09-03 16:58:50|36.42|36.42|36.42|36.42|36.42|36.42|36.42|36.42|0
1630688340000|2021-09-03 16:59:00|36.39|36.39|36.39|36.39|36.39|36.39|36.39|36.39|0
1630688350000|2021-09-03 16:59:10|36.4|36.4|36.4|36.4|36.4|36.4|36.4|36.4|0
1630688360000|2021-09-03 16:59:20|36.34|36.34|36.34|36.34|36.34|36.34|36.34|36.34|0
1630688370000|2021-09-03 16:59:30|36.35|36.35|36.34|36.34|36.35|36.35|36.34|36.34|0
1630688400000|2021-09-03 17:00:00|36.32|36.32|36.33|36.33|36.33|36.33|36.32|36.32|0
1630688420000|2021-09-03 17:00:20|36.3|36.3|36.29|36.29|36.3|36.3|36.29|36.29|0
1630688430000|2021-09-03 17:00:30|36.32|36.32|36.34|36.34|36.34|36.34|36.32|36.32|0
1630688440000|2021-09-03 17:00:40|36.35|36.35|36.35|36.35|36.35|36.35|36.35|36.35|0
1630688450000|2021-09-03 17:00:50|36.32|36.32|36.32|36.32|36.32|36.32|36.32|36.32|0
1630688460000|2021-09-03 17:01:00|36.29|36.29|36.29|36.29|36.29|36.29|36.29|36.29|0
1630688490000|2021-09-03 17:01:30|36.31|36.31|36.31|36.31|36.31|36.31|36.31|36.31|0
1630688520000|2021-09-03 17:02:00|36.34|36.34|36.29|36.29|36.34|36.34|36.29|36.29|0
1630688530000|2021-09-03 17:02:10|36.31|36.31|36.31|36.31|36.31|36.31|36.31|36.31|0
1630688540000|2021-09-03 17:02:20|36.29|36.29|36.31|36.31|36.31|36.31|36.29|36.29|0
1630688570000|2021-09-03 17:02:50|36.32|36.32|36.3|36.3|36.32|36.32|36.3|36.3|0
1630688600000|2021-09-03 17:03:20|36.33|36.33|36.33|36.33|36.33|36.33|36.33|36.33|0
1630688640000|2021-09-03 17:04:00|36.32|36.32|36.32|36.32|36.32|36.32|36.32|36.32|0
1630688650000|2021-09-03 17:04:10|36.35|36.35|36.36|36.36|36.36|36.36|36.35|36.35|0
1630688680000|2021-09-03 17:04:40|36.39|36.39|36.39|36.39|36.39|36.39|36.39|36.39|0
1630688700000|2021-09-03 17:05:00|36.38|36.38|36.36|36.36|36.38|36.38|36.36|36.36|0
1630688710000|2021-09-03 17:05:10|36.35|36.35|36.35|36.35|36.35|36.35|36.35|36.35|0
1630688720000|2021-09-03 17:05:20|36.38|36.38|36.38|36.38|36.38|36.38|36.38|36.38|0
1630688730000|2021-09-03 17:05:30|36.36|36.36|36.36|36.36|36.36|36.36|36.36|36.36|0
1630688760000|2021-09-03 17:06:00|36.39|36.39|36.39|36.39|36.39|36.39|36.39|36.39|0
1630688780000|2021-09-03 17:06:20|36.37|36.37|36.35|36.35|36.37|36.37|36.35|36.35|0
1630688790000|2021-09-03 17:06:30|36.33|36.33|36.33|36.33|36.33|36.33|36.33|36.33|0
1630688800000|2021-09-03 17:06:40|36.39|36.39|36.38|36.38|36.39|36.39|36.38|36.38|0
1630688810000|2021-09-03 17:06:50|36.35|36.35|36.34|36.34|36.35|36.35|36.34|36.34|0
1630688820000|2021-09-03 17:07:00|36.31|36.31|36.31|36.31|36.31|36.31|36.31|36.31|0
1630688830000|2021-09-03 17:07:10|36.34|36.34|36.34|36.34|36.34|36.34|36.34|36.34|0
1630688840000|2021-09-03 17:07:20|36.32|36.32|36.32|36.32|36.32|36.32|36.32|36.32|0
1630688850000|2021-09-03 17:07:30|36.36|36.36|36.36|36.36|36.36|36.36|36.36|36.36|0
1630688870000|2021-09-03 17:07:50|36.28|36.28|36.28|36.28|36.28|36.28|36.28|36.28|0
1630688880000|2021-09-03 17:08:00|36.26|36.26|36.27|36.27|36.27|36.27|36.26|36.26|0
1630688900000|2021-09-03 17:08:20|36.24|36.24|36.24|36.24|36.24|36.24|36.24|36.24|0
1630688910000|2021-09-03 17:08:30|36.23|36.23|36.27|36.27|36.27|36.27|36.23|36.23|0
1630688920000|2021-09-03 17:08:40|36.23|36.23|36.3|36.3|36.3|36.3|36.23|36.23|0
1630688960000|2021-09-03 17:09:20|36.34|36.34|36.34|36.34|36.34|36.34|36.34|36.34|0
1630688970000|2021-09-03 17:09:30|36.28|36.28|36.3|36.3|36.3|36.3|36.28|36.28|0
1630688980000|2021-09-03 17:09:40|36.31|36.31|36.31|36.31|36.31|36.31|36.31|36.31|0
1630689010000|2021-09-03 17:10:10|36.32|36.32|36.36|36.36|36.36|36.36|36.32|36.32|0
1630689020000|2021-09-03 17:10:20|36.37|36.37|36.37|36.37|36.37|36.37|36.37|36.37|0
1630689030000|2021-09-03 17:10:30|36.35|36.35|36.38|36.38|36.38|36.38|36.35|36.35|0
1630689040000|2021-09-03 17:10:40|36.35|36.35|36.35|36.35|36.35|36.35|36.35|36.35|0
1630689060000|2021-09-03 17:11:00|36.37|36.37|36.37|36.37|36.37|36.37|36.37|36.37|0
1630689070000|2021-09-03 17:11:10|36.39|36.39|36.39|36.39|36.39|36.39|36.39|36.39|0
1630689080000|2021-09-03 17:11:20|36.44|36.44|36.39|36.39|36.44|36.44|36.39|36.39|0
1630689100000|2021-09-03 17:11:40|36.41|36.41|36.41|36.41|36.41|36.41|36.41|36.41|0
1630689110000|2021-09-03 17:11:50|36.44|36.44|36.44|36.44|36.44|36.44|36.44|36.44|0
1630689120000|2021-09-03 17:12:00|36.41|36.41|36.41|36.41|36.41|36.41|36.41|36.41|0
1630689130000|2021-09-03 17:12:10|36.39|36.39|36.39|36.39|36.39|36.39|36.39|36.39|0
1630689140000|2021-09-03 17:12:20|36.41|36.41|36.37|36.37|36.41|36.41|36.37|36.37|0
1630689160000|2021-09-03 17:12:40|36.35|36.35|36.34|36.34|36.35|36.35|36.34|36.34|0
1630689170000|2021-09-03 17:12:50|36.38|36.38|36.34|36.34|36.38|36.38|36.34|36.34|0
1630689180000|2021-09-03 17:13:00|36.39|36.39|36.38|36.38|36.39|36.39|36.38|36.38|0
1630689190000|2021-09-03 17:13:10|36.34|36.34|36.37|36.37|36.37|36.37|36.34|36.34|0
1630689200000|2021-09-03 17:13:20|36.4|36.4|36.4|36.4|36.4|36.4|36.4|36.4|0
1630689210000|2021-09-03 17:13:30|36.38|36.38|36.38|36.38|36.38|36.38|36.38|36.38|0
1630689230000|2021-09-03 17:13:50|36.46|36.46|36.46|36.46|36.46|36.46|36.46|36.46|0
1630689240000|2021-09-03 17:14:00|36.43|36.43|36.43|36.43|36.43|36.43|36.43|36.43|0
1630689250000|2021-09-03 17:14:10|36.39|36.39|36.39|36.39|36.39|36.39|36.39|36.39|0
1630689280000|2021-09-03 17:14:40|36.46|36.46|36.45|36.45|36.46|36.46|36.45|36.45|0
1630689320000|2021-09-03 17:15:20|36.4|36.4|36.37|36.37|36.4|36.4|36.37|36.37|0
1630689330000|2021-09-03 17:15:30|36.39|36.39|36.4|36.4|36.4|36.4|36.39|36.39|0
1630689340000|2021-09-03 17:15:40|36.36|36.36|36.34|36.34|36.36|36.36|36.34|36.34|0
1630689360000|2021-09-03 17:16:00|36.35|36.35|36.33|36.33|36.35|36.35|36.33|36.33|0
1630689370000|2021-09-03 17:16:10|36.37|36.37|36.37|36.37|36.37|36.37|36.37|36.37|0
1630689380000|2021-09-03 17:16:20|36.33|36.33|36.34|36.34|36.34|36.34|36.33|36.33|0
1630689390000|2021-09-03 17:16:30|36.33|36.33|36.35|36.35|36.35|36.35|36.33|36.33|0
1630689400000|2021-09-03 17:16:40|36.33|36.33|36.33|36.33|36.33|36.33|36.33|36.33|0
1630689410000|2021-09-03 17:16:50|36.38|36.38|36.39|36.39|36.39|36.39|36.38|36.38|0
1630689420000|2021-09-03 17:17:00|36.36|36.36|36.36|36.36|36.36|36.36|36.36|36.36|0
1630689430000|2021-09-03 17:17:10|36.34|36.34|36.34|36.34|36.34|36.34|36.34|36.34|0
1630689460000|2021-09-03 17:17:40|36.36|36.36|36.36|36.36|36.36|36.36|36.36|36.36|0
1630689470000|2021-09-03 17:17:50|36.35|36.35|36.35|36.35|36.35|36.35|36.35|36.35|0
1630689480000|2021-09-03 17:18:00|36.38|36.38|36.38|36.38|36.38|36.38|36.38|36.38|0
1630689490000|2021-09-03 17:18:10|36.39|36.39|36.39|36.39|36.39|36.39|36.39|36.39|0
1630689500000|2021-09-03 17:18:20|36.36|36.36|36.36|36.36|36.36|36.36|36.36|36.36|0
1630689510000|2021-09-03 17:18:30|36.39|36.39|36.39|36.39|36.39|36.39|36.39|36.39|0
1630689530000|2021-09-03 17:18:50|36.4|36.4|36.4|36.4|36.4|36.4|36.4|36.4|0
1630689550000|2021-09-03 17:19:10|36.41|36.41|36.41|36.41|36.41|36.41|36.41|36.41|0
1630689570000|2021-09-03 17:19:30|36.37|36.37|36.37|36.37|36.37|36.37|36.37|36.37|0
1630689590000|2021-09-03 17:19:50|36.41|36.41|36.41|36.41|36.41|36.41|36.41|36.41|0
1630689600000|2021-09-03 17:20:00|36.39|36.39|36.39|36.39|36.39|36.39|36.39|36.39|0
1630689610000|2021-09-03 17:20:10|36.38|36.38|36.38|36.38|36.38|36.38|36.38|36.38|0
1630689640000|2021-09-03 17:20:40|36.44|36.44|36.44|36.44|36.44|36.44|36.44|36.44|0
1630689700000|2021-09-03 17:21:40|36.39|36.39|36.4|36.4|36.4|36.4|36.39|36.39|0
1630689710000|2021-09-03 17:21:50|36.44|36.44|36.44|36.44|36.44|36.44|36.44|36.44|0
1630689730000|2021-09-03 17:22:10|36.4|36.4|36.4|36.4|36.4|36.4|36.4|36.4|0
1630689740000|2021-09-03 17:22:20|36.41|36.41|36.43|36.43|36.43|36.43|36.41|36.41|0
1630689750000|2021-09-03 17:22:30|36.4|36.4|36.4|36.4|36.4|36.4|36.4|36.4|0
1630689800000|2021-09-03 17:23:20|36.42|36.42|36.42|36.42|36.42|36.42|36.42|36.42|0
1630689820000|2021-09-03 17:23:40|36.37|36.37|36.38|36.38|36.38|36.38|36.37|36.37|0
1630689830000|2021-09-03 17:23:50|36.39|36.39|36.39|36.39|36.39|36.39|36.39|36.39|0
1630689840000|2021-09-03 17:24:00|36.4|36.4|36.4|36.4|36.4|36.4|36.4|36.4|0
1630689850000|2021-09-03 17:24:10|36.39|36.39|36.39|36.39|36.39|36.39|36.39|36.39|0
1630689860000|2021-09-03 17:24:20|36.37|36.37|36.39|36.39|36.39|36.39|36.37|36.37|0
1630689880000|2021-09-03 17:24:40|36.37|36.37|36.37|36.37|36.37|36.37|36.37|36.37|0
1630689910000|2021-09-03 17:25:10|36.39|36.39|36.37|36.37|36.39|36.39|36.37|36.37|0
1630689920000|2021-09-03 17:25:20|36.4|36.4|36.43|36.43|36.43|36.43|36.4|36.4|0
1630689930000|2021-09-03 17:25:30|36.47|36.47|36.47|36.47|36.47|36.47|36.47|36.47|0
1630689940000|2021-09-03 17:25:40|36.44|36.44|36.48|36.48|36.48|36.48|36.44|36.44|0
1630689960000|2021-09-03 17:26:00|36.5|36.5|36.49|36.49|36.5|36.5|36.49|36.49|0
1630689970000|2021-09-03 17:26:10|36.44|36.44|36.49|36.49|36.49|36.49|36.44|36.44|0
1630689980000|2021-09-03 17:26:20|36.47|36.47|36.47|36.47|36.47|36.47|36.47|36.47|0
1630689990000|2021-09-03 17:26:30|36.5|36.5|36.5|36.5|36.5|36.5|36.5|36.5|0
1630690000000|2021-09-03 17:26:40|36.47|36.47|36.47|36.47|36.47|36.47|36.47|36.47|0
1630690030000|2021-09-03 17:27:10|36.46|36.46|36.46|36.46|36.46|36.46|36.46|36.46|0
1630690050000|2021-09-03 17:27:30|36.47|36.47|36.47|36.47|36.47|36.47|36.47|36.47|0
1630690060000|2021-09-03 17:27:40|36.5|36.5|36.48|36.48|36.5|36.5|36.48|36.48|0
1630690070000|2021-09-03 17:27:50|36.49|36.49|36.49|36.49|36.49|36.49|36.49|36.49|0
1630690080000|2021-09-03 17:28:00|36.44|36.44|36.44|36.44|36.44|36.44|36.44|36.44|0
1630690110000|2021-09-03 17:28:30|36.49|36.49|36.49|36.49|36.49|36.49|36.49|36.49|0
1630690140000|2021-09-03 17:29:00|36.47|36.47|36.47|36.47|36.47|36.47|36.47|36.47|0
1630690150000|2021-09-03 17:29:10|36.53|36.53|36.53|36.53|36.53|36.53|36.53|36.53|0
1630690160000|2021-09-03 17:29:20|36.54|36.54|36.54|36.54|36.54|36.54|36.54|36.54|0
1630690180000|2021-09-03 17:29:40|36.52|36.52|36.52|36.52|36.52|36.52|36.52|36.52|0
1630690190000|2021-09-03 17:29:50|36.54|36.54|36.54|36.54|36.54|36.54|36.54|36.54|0
1630690200000|2021-09-03 17:30:00|36.58|36.58|36.58|36.58|36.58|36.58|36.58|36.58|0
1630690210000|2021-09-03 17:30:10|36.56|36.56|36.56|36.56|36.56|36.56|36.56|36.56|0
1630690220000|2021-09-03 17:30:20|36.54|36.54|36.49|36.49|36.54|36.54|36.49|36.49|0
1630690230000|2021-09-03 17:30:30|36.52|36.52|36.5|36.5|36.52|36.52|36.5|36.5|0
1630690240000|2021-09-03 17:30:40|36.49|36.49|36.49|36.49|36.49|36.49|36.49|36.49|0
1630690250000|2021-09-03 17:30:50|36.5|36.5|36.49|36.49|36.5|36.5|36.49|36.49|0
1630690260000|2021-09-03 17:31:00|36.52|36.52|36.48|36.48|36.52|36.52|36.48|36.48|0
1630690270000|2021-09-03 17:31:10|36.52|36.52|36.52|36.52|36.52|36.52|36.52|36.52|0
1630690280000|2021-09-03 17:31:20|36.54|36.54|36.54|36.54|36.54|36.54|36.54|36.54|0
1630690300000|2021-09-03 17:31:40|36.52|36.52|36.52|36.52|36.52|36.52|36.52|36.52|0
1630690310000|2021-09-03 17:31:50|36.53|36.53|36.54|36.54|36.54|36.54|36.53|36.53|0
1630690320000|2021-09-03 17:32:00|36.57|36.57|36.53|36.53|36.57|36.57|36.53|36.53|0
1630690330000|2021-09-03 17:32:10|36.56|36.56|36.57|36.57|36.57|36.57|36.56|36.56|0
1630690340000|2021-09-03 17:32:20|36.54|36.54|36.54|36.54|36.54|36.54|36.54|36.54|0
1630690350000|2021-09-03 17:32:30|36.56|36.56|36.49|36.49|36.56|36.56|36.49|36.49|0
1630690360000|2021-09-03 17:32:40|36.5|36.5|36.5|36.5|36.5|36.5|36.5|36.5|0
1630690370000|2021-09-03 17:32:50|36.54|36.54|36.52|36.52|36.54|36.54|36.52|36.52|0
1630690390000|2021-09-03 17:33:10|36.51|36.51|36.51|36.51|36.51|36.51|36.51|36.51|0
1630690400000|2021-09-03 17:33:20|36.56|36.56|36.56|36.56|36.56|36.56|36.56|36.56|0
1630690440000|2021-09-03 17:34:00|36.54|36.54|36.56|36.56|36.56|36.56|36.54|36.54|0
1630690450000|2021-09-03 17:34:10|36.54|36.54|36.56|36.56|36.56|36.56|36.54|36.54|0
1630690470000|2021-09-03 17:34:30|36.58|36.58|36.56|36.56|36.58|36.58|36.56|36.56|0
1630690500000|2021-09-03 17:35:00|36.52|36.52|36.52|36.52|36.52|36.52|36.52|36.52|0
1630690520000|2021-09-03 17:35:20|36.55|36.55|36.51|36.51|36.55|36.55|36.51|36.51|0
1630690530000|2021-09-03 17:35:30|36.48|36.48|36.51|36.51|36.51|36.51|36.48|36.48|0
1630690550000|2021-09-03 17:35:50|36.54|36.54|36.54|36.54|36.54|36.54|36.54|36.54|0
1630690560000|2021-09-03 17:36:00|36.53|36.53|36.53|36.53|36.53|36.53|36.53|36.53|0
1630690580000|2021-09-03 17:36:20|36.49|36.49|36.49|36.49|36.49|36.49|36.49|36.49|0
1630690590000|2021-09-03 17:36:30|36.5|36.5|36.49|36.49|36.5|36.5|36.49|36.49|0
1630690640000|2021-09-03 17:37:20|36.44|36.44|36.47|36.47|36.47|36.47|36.44|36.44|0
1630690650000|2021-09-03 17:37:30|36.51|36.51|36.49|36.49|36.51|36.51|36.49|36.49|0
1630690690000|2021-09-03 17:38:10|36.51|36.51|36.52|36.52|36.52|36.52|36.51|36.51|0
1630690700000|2021-09-03 17:38:20|36.54|36.54|36.54|36.54|36.54|36.54|36.54|36.54|0
1630690720000|2021-09-03 17:38:40|36.49|36.49|36.46|36.46|36.49|36.49|36.46|36.46|0
1630690750000|2021-09-03 17:39:10|36.52|36.52|36.52|36.52|36.52|36.52|36.52|36.52|0
1630690760000|2021-09-03 17:39:20|36.47|36.47|36.47|36.47|36.47|36.47|36.47|36.47|0
1630690770000|2021-09-03 17:39:30|36.49|36.49|36.49|36.49|36.49|36.49|36.49|36.49|0
1630690780000|2021-09-03 17:39:40|36.51|36.51|36.51|36.51|36.51|36.51|36.51|36.51|0
1630690790000|2021-09-03 17:39:50|36.53|36.53|36.53|36.53|36.53|36.53|36.53|36.53|0
1630690800000|2021-09-03 17:40:00|36.51|36.51|36.49|36.49|36.51|36.51|36.49|36.49|0
1630690820000|2021-09-03 17:40:20|36.55|36.55|36.55|36.55|36.55|36.55|36.55|36.55|0
1630690840000|2021-09-03 17:40:40|36.56|36.56|36.56|36.56|36.56|36.56|36.56|36.56|0
1630690850000|2021-09-03 17:40:50|36.52|36.52|36.52|36.52|36.52|36.52|36.52|36.52|0
1630690870000|2021-09-03 17:41:10|36.55|36.55|36.55|36.55|36.55|36.55|36.55|36.55|0
1630690880000|2021-09-03 17:41:20|36.53|36.53|36.53|36.53|36.53|36.53|36.53|36.53|0
1630690900000|2021-09-03 17:41:40|36.57|36.57|36.57|36.57|36.57|36.57|36.57|36.57|0
1630690910000|2021-09-03 17:41:50|36.54|36.54|36.56|36.56|36.56|36.56|36.54|36.54|0
1630690920000|2021-09-03 17:42:00|36.57|36.57|36.57|36.57|36.57|36.57|36.57|36.57|0
1630690930000|2021-09-03 17:42:10|36.6|36.6|36.6|36.6|36.6|36.6|36.6|36.6|0
1630690940000|2021-09-03 17:42:20|36.56|36.56|36.59|36.59|36.59|36.59|36.56|36.56|0
1630690950000|2021-09-03 17:42:30|36.55|36.55|36.55|36.55|36.55|36.55|36.55|36.55|0
1630690960000|2021-09-03 17:42:40|36.53|36.53|36.58|36.58|36.58|36.58|36.53|36.53|0
1630690970000|2021-09-03 17:42:50|36.54|36.54|36.57|36.57|36.57|36.57|36.54|36.54|0
1630690980000|2021-09-03 17:43:00|36.54|36.54|36.54|36.54|36.54|36.54|36.54|36.54|0
1630691020000|2021-09-03 17:43:40|36.52|36.52|36.52|36.52|36.52|36.52|36.52|36.52|0
1630691040000|2021-09-03 17:44:00|36.53|36.53|36.53|36.53|36.53|36.53|36.53|36.53|0
1630691050000|2021-09-03 17:44:10|36.5|36.5|36.5|36.5|36.5|36.5|36.5|36.5|0
1630691060000|2021-09-03 17:44:20|36.49|36.49|36.49|36.49|36.49|36.49|36.49|36.49|0
1630691070000|2021-09-03 17:44:30|36.48|36.48|36.45|36.45|36.48|36.48|36.45|36.45|0
1630691080000|2021-09-03 17:44:40|36.48|36.48|36.42|36.42|36.48|36.48|36.42|36.42|0
1630691090000|2021-09-03 17:44:50|36.35|36.35|36.41|36.41|36.41|36.41|36.35|36.35|0
1630691110000|2021-09-03 17:45:10|36.43|36.43|36.43|36.43|36.43|36.43|36.43|36.43|0
1630691120000|2021-09-03 17:45:20|36.41|36.41|36.41|36.41|36.41|36.41|36.41|36.41|0
1630691140000|2021-09-03 17:45:40|36.42|36.42|36.42|36.42|36.42|36.42|36.42|36.42|0
1630691150000|2021-09-03 17:45:50|36.44|36.44|36.44|36.44|36.44|36.44|36.44|36.44|0
1630691170000|2021-09-03 17:46:10|36.45|36.45|36.45|36.45|36.45|36.45|36.45|36.45|0
1630691180000|2021-09-03 17:46:20|36.49|36.49|36.49|36.49|36.49|36.49|36.49|36.49|0
1630691190000|2021-09-03 17:46:30|36.48|36.48|36.48|36.48|36.48|36.48|36.48|36.48|0
1630691200000|2021-09-03 17:46:40|36.4|36.4|36.4|36.4|36.4|36.4|36.4|36.4|0
1630691210000|2021-09-03 17:46:50|36.48|36.48|36.49|36.49|36.49|36.49|36.48|36.48|0
1630691230000|2021-09-03 17:47:10|36.47|36.47|36.45|36.45|36.47|36.47|36.45|36.45|0
1630691250000|2021-09-03 17:47:30|36.47|36.47|36.47|36.47|36.47|36.47|36.47|36.47|0
1630691260000|2021-09-03 17:47:40|36.42|36.42|36.42|36.42|36.42|36.42|36.42|36.42|0
1630691280000|2021-09-03 17:48:00|36.47|36.47|36.47|36.47|36.47|36.47|36.47|36.47|0
1630691290000|2021-09-03 17:48:10|36.49|36.49|36.45|36.45|36.49|36.49|36.45|36.45|0
1630691310000|2021-09-03 17:48:30|36.44|36.44|36.44|36.44|36.44|36.44|36.44|36.44|0
1630691330000|2021-09-03 17:48:50|36.43|36.43|36.46|36.46|36.46|36.46|36.43|36.43|0
1630691370000|2021-09-03 17:49:30|36.43|36.43|36.43|36.43|36.43|36.43|36.43|36.43|0
1630691380000|2021-09-03 17:49:40|36.44|36.44|36.44|36.44|36.44|36.44|36.44|36.44|0
1630691410000|2021-09-03 17:50:10|36.43|36.43|36.46|36.46|36.46|36.46|36.43|36.43|0
1630691440000|2021-09-03 17:50:40|36.45|36.45|36.45|36.45|36.45|36.45|36.45|36.45|0
1630691450000|2021-09-03 17:50:50|36.46|36.46|36.43|36.43|36.46|36.46|36.43|36.43|0
1630691460000|2021-09-03 17:51:00|36.44|36.44|36.44|36.44|36.44|36.44|36.44|36.44|0
1630691470000|2021-09-03 17:51:10|36.43|36.43|36.43|36.43|36.43|36.43|36.43|36.43|0
1630691490000|2021-09-03 17:51:30|36.44|36.44|36.42|36.42|36.44|36.44|36.42|36.42|0
1630691510000|2021-09-03 17:51:50|36.44|36.44|36.44|36.44|36.44|36.44|36.44|36.44|0
1630691520000|2021-09-03 17:52:00|36.4|36.4|36.44|36.44|36.44|36.44|36.4|36.4|0
1630691530000|2021-09-03 17:52:10|36.45|36.45|36.45|36.45|36.45|36.45|36.45|36.45|0
1630691550000|2021-09-03 17:52:30|36.43|36.43|36.43|36.43|36.43|36.43|36.43|36.43|0
1630691560000|2021-09-03 17:52:40|36.45|36.45|36.45|36.45|36.45|36.45|36.45|36.45|0
1630691570000|2021-09-03 17:52:50|36.48|36.48|36.48|36.48|36.48|36.48|36.48|36.48|0
1630691580000|2021-09-03 17:53:00|36.43|36.43|36.46|36.46|36.46|36.46|36.43|36.43|0
1630691590000|2021-09-03 17:53:10|36.44|36.44|36.44|36.44|36.44|36.44|36.44|36.44|0
1630691600000|2021-09-03 17:53:20|36.42|36.42|36.42|36.42|36.42|36.42|36.42|36.42|0
1630691620000|2021-09-03 17:53:40|36.44|36.44|36.44|36.44|36.44|36.44|36.44|36.44|0
1630691630000|2021-09-03 17:53:50|36.42|36.42|36.4|36.4|36.42|36.42|36.4|36.4|0
1630691640000|2021-09-03 17:54:00|36.42|36.42|36.42|36.42|36.42|36.42|36.42|36.42|0
1630691650000|2021-09-03 17:54:10|36.39|36.39|36.39|36.39|36.39|36.39|36.39|36.39|0
1630691660000|2021-09-03 17:54:20|36.38|36.38|36.38|36.38|36.38|36.38|36.38|36.38|0
1630691680000|2021-09-03 17:54:40|36.4|36.4|36.4|36.4|36.4|36.4|36.4|36.4|0
1630691690000|2021-09-03 17:54:50|36.37|36.37|36.37|36.37|36.37|36.37|36.37|36.37|0
1630691700000|2021-09-03 17:55:00|36.35|36.35|36.35|36.35|36.35|36.35|36.35|36.35|0
1630691710000|2021-09-03 17:55:10|36.38|36.38|36.38|36.38|36.38|36.38|36.38|36.38|0
1630691720000|2021-09-03 17:55:20|36.4|36.4|36.4|36.4|36.4|36.4|36.4|36.4|0
1630691730000|2021-09-03 17:55:30|36.38|36.38|36.38|36.38|36.38|36.38|36.38|36.38|0
1630691740000|2021-09-03 17:55:40|36.37|36.37|36.42|36.42|36.42|36.42|36.37|36.37|0
1630691760000|2021-09-03 17:56:00|36.41|36.41|36.41|36.41|36.41|36.41|36.41|36.41|0
1630691770000|2021-09-03 17:56:10|36.39|36.39|36.39|36.39|36.39|36.39|36.39|36.39|0
1630691780000|2021-09-03 17:56:20|36.43|36.43|36.43|36.43|36.43|36.43|36.43|36.43|0
1630691790000|2021-09-03 17:56:30|36.38|36.38|36.4|36.4|36.4|36.4|36.38|36.38|0
1630691810000|2021-09-03 17:56:50|36.43|36.43|36.43|36.43|36.43|36.43|36.43|36.43|0
1630691820000|2021-09-03 17:57:00|36.38|36.38|36.38|36.38|36.38|36.38|36.38|36.38|0
1630691830000|2021-09-03 17:57:10|36.37|36.37|36.37|36.37|36.37|36.37|36.37|36.37|0
1630691840000|2021-09-03 17:57:20|36.35|36.35|36.35|36.35|36.35|36.35|36.35|36.35|0
1630691850000|2021-09-03 17:57:30|36.39|36.39|36.39|36.39|36.39|36.39|36.39|36.39|0
1630691860000|2021-09-03 17:57:40|36.35|36.35|36.35|36.35|36.35|36.35|36.35|36.35|0
1630691870000|2021-09-03 17:57:50|36.39|36.39|36.39|36.39|36.39|36.39|36.39|36.39|0
1630691910000|2021-09-03 17:58:30|36.36|36.36|36.36|36.36|36.36|36.36|36.36|36.36|0
1630691920000|2021-09-03 17:58:40|36.37|36.37|36.37|36.37|36.37|36.37|36.37|36.37|0
1630691930000|2021-09-03 17:58:50|36.33|36.33|36.33|36.33|36.33|36.33|36.33|36.33|0
1630691940000|2021-09-03 17:59:00|36.3|36.3|36.3|36.3|36.3|36.3|36.3|36.3|0
1630691950000|2021-09-03 17:59:10|36.29|36.29|36.3|36.3|36.3|36.3|36.29|36.29|0
1630691960000|2021-09-03 17:59:20|36.29|36.29|36.28|36.28|36.29|36.29|36.28|36.28|0
1630691970000|2021-09-03 17:59:30|36.27|36.27|36.3|36.3|36.3|36.3|36.27|36.27|0
1630691980000|2021-09-03 17:59:40|36.26|36.26|36.28|36.28|36.28|36.28|36.26|36.26|0
1630692010000|2021-09-03 18:00:10|36.29|36.29|36.29|36.29|36.29|36.29|36.29|36.29|0
1630692020000|2021-09-03 18:00:20|36.28|36.28|36.28|36.28|36.28|36.28|36.28|36.28|0
1630692030000|2021-09-03 18:00:30|36.27|36.27|36.26|36.26|36.27|36.27|36.26|36.26|0
1630692060000|2021-09-03 18:01:00|36.29|36.29|36.29|36.29|36.29|36.29|36.29|36.29|0
1630692070000|2021-09-03 18:01:10|36.34|36.34|36.34|36.34|36.34|36.34|36.34|36.34|0
1630692080000|2021-09-03 18:01:20|36.28|36.28|36.28|36.28|36.28|36.28|36.28|36.28|0
1630692090000|2021-09-03 18:01:30|36.27|36.27|36.34|36.34|36.34|36.34|36.27|36.27|0
1630692100000|2021-09-03 18:01:40|36.29|36.29|36.29|36.29|36.29|36.29|36.29|36.29|0
1630692110000|2021-09-03 18:01:50|36.3|36.3|36.3|36.3|36.3|36.3|36.3|36.3|0
1630692130000|2021-09-03 18:02:10|36.29|36.29|36.3|36.3|36.3|36.3|36.29|36.29|0
1630692140000|2021-09-03 18:02:20|36.32|36.32|36.36|36.36|36.36|36.36|36.32|36.32|0
1630692150000|2021-09-03 18:02:30|36.33|36.33|36.29|36.29|36.33|36.33|36.29|36.29|0
1630692190000|2021-09-03 18:03:10|36.34|36.34|36.34|36.34|36.34|36.34|36.34|36.34|0
1630692200000|2021-09-03 18:03:20|36.26|36.26|36.26|36.26|36.26|36.26|36.26|36.26|0
1630692210000|2021-09-03 18:03:30|36.33|36.33|36.33|36.33|36.33|36.33|36.33|36.33|0
1630692240000|2021-09-03 18:04:00|36.31|36.31|36.31|36.31|36.31|36.31|36.31|36.31|0
1630692250000|2021-09-03 18:04:10|36.28|36.28|36.35|36.35|36.35|36.35|36.28|36.28|0
1630692260000|2021-09-03 18:04:20|36.3|36.3|36.3|36.3|36.3|36.3|36.3|36.3|0
1630692270000|2021-09-03 18:04:30|36.34|36.34|36.37|36.37|36.37|36.37|36.34|36.34|0
1630692290000|2021-09-03 18:04:50|36.38|36.38|36.38|36.38|36.38|36.38|36.38|36.38|0
1630692300000|2021-09-03 18:05:00|36.35|36.35|36.35|36.35|36.35|36.35|36.35|36.35|0
1630692320000|2021-09-03 18:05:20|36.34|36.34|36.39|36.39|36.39|36.39|36.34|36.34|0
1630692340000|2021-09-03 18:05:40|36.36|36.36|36.36|36.36|36.36|36.36|36.36|36.36|0
1630692350000|2021-09-03 18:05:50|36.35|36.35|36.36|36.36|36.36|36.36|36.35|36.35|0
1630692360000|2021-09-03 18:06:00|36.35|36.35|36.35|36.35|36.35|36.35|36.35|36.35|0
1630692380000|2021-09-03 18:06:20|36.36|36.36|36.36|36.36|36.36|36.36|36.36|36.36|0
1630692390000|2021-09-03 18:06:30|36.38|36.38|36.38|36.38|36.38|36.38|36.38|36.38|0
1630692410000|2021-09-03 18:06:50|36.37|36.37|36.37|36.37|36.37|36.37|36.37|36.37|0
1630692420000|2021-09-03 18:07:00|36.39|36.39|36.36|36.36|36.39|36.39|36.36|36.36|0
1630692440000|2021-09-03 18:07:20|36.31|36.31|36.33|36.33|36.33|36.33|36.31|36.31|0
1630692460000|2021-09-03 18:07:40|36.34|36.34|36.34|36.34|36.34|36.34|36.34|36.34|0
1630692470000|2021-09-03 18:07:50|36.33|36.33|36.33|36.33|36.33|36.33|36.33|36.33|0
1630692480000|2021-09-03 18:08:00|36.32|36.32|36.3|36.3|36.32|36.32|36.3|36.3|0
1630692490000|2021-09-03 18:08:10|36.33|36.33|36.33|36.33|36.33|36.33|36.33|36.33|0
1630692510000|2021-09-03 18:08:30|36.35|36.35|36.35|36.35|36.35|36.35|36.35|36.35|0
1630692530000|2021-09-03 18:08:50|36.29|36.29|36.29|36.29|36.29|36.29|36.29|36.29|0
1630692540000|2021-09-03 18:09:00|36.31|36.31|36.31|36.31|36.31|36.31|36.31|36.31|0
1630692560000|2021-09-03 18:09:20|36.32|36.32|36.32|36.32|36.32|36.32|36.32|36.32|0
1630692580000|2021-09-03 18:09:40|36.35|36.35|36.35|36.35|36.35|36.35|36.35|36.35|0
1630692590000|2021-09-03 18:09:50|36.39|36.39|36.39|36.39|36.39|36.39|36.39|36.39|0
1630692620000|2021-09-03 18:10:20|36.34|36.34|36.34|36.34|36.34|36.34|36.34|36.34|0
1630692650000|2021-09-03 18:10:50|36.38|36.38|36.39|36.39|36.39|36.39|36.38|36.38|0
1630692660000|2021-09-03 18:11:00|36.36|36.36|36.39|36.39|36.39|36.39|36.36|36.36|0
1630692670000|2021-09-03 18:11:10|36.36|36.36|36.36|36.36|36.36|36.36|36.36|36.36|0
1630692690000|2021-09-03 18:11:30|36.35|36.35|36.34|36.34|36.35|36.35|36.34|36.34|0
1630692780000|2021-09-03 18:13:00|36.32|36.32|36.32|36.32|36.32|36.32|36.32|36.32|0
1630692790000|2021-09-03 18:13:10|36.3|36.3|36.3|36.3|36.3|36.3|36.3|36.3|0
1630692800000|2021-09-03 18:13:20|36.32|36.32|36.32|36.32|36.32|36.32|36.32|36.32|0
1630692810000|2021-09-03 18:13:30|36.33|36.33|36.33|36.33|36.33|36.33|36.33|36.33|0
1630692820000|2021-09-03 18:13:40|36.34|36.34|36.34|36.34|36.34|36.34|36.34|36.34|0
1630692830000|2021-09-03 18:13:50|36.35|36.35|36.35|36.35|36.35|36.35|36.35|36.35|0
1630692840000|2021-09-03 18:14:00|36.36|36.36|36.36|36.36|36.36|36.36|36.36|36.36|0
1630692860000|2021-09-03 18:14:20|36.39|36.39|36.39|36.39|36.39|36.39|36.39|36.39|0
1630692870000|2021-09-03 18:14:30|36.37|36.37|36.37|36.37|36.37|36.37|36.37|36.37|0
1630692880000|2021-09-03 18:14:40|36.38|36.38|36.38|36.38|36.38|36.38|36.38|36.38|0
1630692890000|2021-09-03 18:14:50|36.37|36.37|36.37|36.37|36.37|36.37|36.37|36.37|0
1630692920000|2021-09-03 18:15:20|36.39|36.39|36.39|36.39|36.39|36.39|36.39|36.39|0
1630692940000|2021-09-03 18:15:40|36.4|36.4|36.4|36.4|36.4|36.4|36.4|36.4|0
1630692950000|2021-09-03 18:15:50|36.39|36.39|36.39|36.39|36.39|36.39|36.39|36.39|0
1630692960000|2021-09-03 18:16:00|36.42|36.42|36.4|36.4|36.42|36.42|36.4|36.4|0
1630692980000|2021-09-03 18:16:20|36.41|36.41|36.43|36.43|36.43|36.43|36.41|36.41|0
1630692990000|2021-09-03 18:16:30|36.42|36.42|36.42|36.42|36.42|36.42|36.42|36.42|0
1630693000000|2021-09-03 18:16:40|36.44|36.44|36.44|36.44|36.44|36.44|36.44|36.44|0
1630693010000|2021-09-03 18:16:50|36.41|36.41|36.41|36.41|36.41|36.41|36.41|36.41|0
1630693020000|2021-09-03 18:17:00|36.44|36.44|36.44|36.44|36.44|36.44|36.44|36.44|0
1630693030000|2021-09-03 18:17:10|36.41|36.41|36.41|36.41|36.41|36.41|36.41|36.41|0
1630693040000|2021-09-03 18:17:20|36.44|36.44|36.42|36.42|36.44|36.44|36.42|36.42|0
1630693050000|2021-09-03 18:17:30|36.46|36.46|36.46|36.46|36.46|36.46|36.46|36.46|0
1630693060000|2021-09-03 18:17:40|36.41|36.41|36.41|36.41|36.41|36.41|36.41|36.41|0
1630693070000|2021-09-03 18:17:50|36.46|36.46|36.44|36.44|36.46|36.46|36.44|36.44|0
1630693110000|2021-09-03 18:18:30|36.46|36.46|36.44|36.44|36.46|36.46|36.44|36.44|0
1630693120000|2021-09-03 18:18:40|36.46|36.46|36.46|36.46|36.46|36.46|36.46|36.46|0
1630693130000|2021-09-03 18:18:50|36.5|36.5|36.5|36.5|36.5|36.5|36.5|36.5|0
1630693140000|2021-09-03 18:19:00|36.52|36.52|36.52|36.52|36.52|36.52|36.52|36.52|0
1630693150000|2021-09-03 18:19:10|36.49|36.49|36.5|36.5|36.5|36.5|36.49|36.49|0
1630693170000|2021-09-03 18:19:30|36.47|36.47|36.45|36.45|36.47|36.47|36.45|36.45|0
1630693180000|2021-09-03 18:19:40|36.49|36.49|36.49|36.49|36.49|36.49|36.49|36.49|0
1630693190000|2021-09-03 18:19:50|36.51|36.51|36.51|36.51|36.51|36.51|36.51|36.51|0
1630693200000|2021-09-03 18:20:00|36.45|36.45|36.44|36.44|36.45|36.45|36.44|36.44|0
1630693210000|2021-09-03 18:20:10|36.42|36.42|36.42|36.42|36.42|36.42|36.42|36.42|0
1630693220000|2021-09-03 18:20:20|36.44|36.44|36.44|36.44|36.44|36.44|36.44|36.44|0
1630693250000|2021-09-03 18:20:50|36.43|36.43|36.43|36.43|36.43|36.43|36.43|36.43|0
1630693260000|2021-09-03 18:21:00|36.47|36.47|36.47|36.47|36.47|36.47|36.47|36.47|0
1630693270000|2021-09-03 18:21:10|36.44|36.44|36.45|36.45|36.45|36.45|36.44|36.44|0
1630693290000|2021-09-03 18:21:30|36.42|36.42|36.42|36.42|36.42|36.42|36.42|36.42|0
1630693320000|2021-09-03 18:22:00|36.39|36.39|36.39|36.39|36.39|36.39|36.39|36.39|0
1630693330000|2021-09-03 18:22:10|36.43|36.43|36.43|36.43|36.43|36.43|36.43|36.43|0
1630693350000|2021-09-03 18:22:30|36.46|36.46|36.46|36.46|36.46|36.46|36.46|36.46|0
1630693360000|2021-09-03 18:22:40|36.45|36.45|36.45|36.45|36.45|36.45|36.45|36.45|0
1630693390000|2021-09-03 18:23:10|36.44|36.44|36.46|36.46|36.46|36.46|36.44|36.44|0
1630693400000|2021-09-03 18:23:20|36.45|36.45|36.45|36.45|36.45|36.45|36.45|36.45|0
1630693410000|2021-09-03 18:23:30|36.47|36.47|36.47|36.47|36.47|36.47|36.47|36.47|0
1630693420000|2021-09-03 18:23:40|36.43|36.43|36.43|36.43|36.43|36.43|36.43|36.43|0
1630693430000|2021-09-03 18:23:50|36.45|36.45|36.45|36.45|36.45|36.45|36.45|36.45|0
1630693440000|2021-09-03 18:24:00|36.48|36.48|36.48|36.48|36.48|36.48|36.48|36.48|0
1630693460000|2021-09-03 18:24:20|36.49|36.49|36.49|36.49|36.49|36.49|36.49|36.49|0
1630693470000|2021-09-03 18:24:30|36.43|36.43|36.45|36.45|36.45|36.45|36.43|36.43|0
1630693480000|2021-09-03 18:24:40|36.46|36.46|36.46|36.46|36.46|36.46|36.46|36.46|0
1630693490000|2021-09-03 18:24:50|36.44|36.44|36.46|36.46|36.46|36.46|36.44|36.44|0
1630693500000|2021-09-03 18:25:00|36.42|36.42|36.44|36.44|36.44|36.44|36.42|36.42|0
1630693520000|2021-09-03 18:25:20|36.4|36.4|36.4|36.4|36.4|36.4|36.4|36.4|0
1630693540000|2021-09-03 18:25:40|36.39|36.39|36.46|36.46|36.46|36.46|36.39|36.39|0
1630693550000|2021-09-03 18:25:50|36.42|36.42|36.42|36.42|36.42|36.42|36.42|36.42|0
1630693560000|2021-09-03 18:26:00|36.43|36.43|36.39|36.39|36.43|36.43|36.39|36.39|0
1630693570000|2021-09-03 18:26:10|36.46|36.46|36.46|36.46|36.46|36.46|36.46|36.46|0
1630693600000|2021-09-03 18:26:40|36.39|36.39|36.43|36.43|36.43|36.43|36.39|36.39|0
1630693630000|2021-09-03 18:27:10|36.45|36.45|36.45|36.45|36.45|36.45|36.45|36.45|0
1630693640000|2021-09-03 18:27:20|36.44|36.44|36.44|36.44|36.44|36.44|36.44|36.44|0
1630693650000|2021-09-03 18:27:30|36.42|36.42|36.42|36.42|36.42|36.42|36.42|36.42|0
1630693660000|2021-09-03 18:27:40|36.44|36.44|36.44|36.44|36.44|36.44|36.44|36.44|0
1630693700000|2021-09-03 18:28:20|36.39|36.39|36.39|36.39|36.39|36.39|36.39|36.39|0
1630693710000|2021-09-03 18:28:30|36.44|36.44|36.43|36.43|36.44|36.44|36.43|36.43|0
1630693750000|2021-09-03 18:29:10|36.45|36.45|36.45|36.45|36.45|36.45|36.45|36.45|0
1630693770000|2021-09-03 18:29:30|36.42|36.42|36.42|36.42|36.42|36.42|36.42|36.42|0
1630693810000|2021-09-03 18:30:10|36.45|36.45|36.45|36.45|36.45|36.45|36.45|36.45|0
1630693820000|2021-09-03 18:30:20|36.44|36.44|36.44|36.44|36.44|36.44|36.44|36.44|0
1630693830000|2021-09-03 18:30:30|36.38|36.38|36.38|36.38|36.38|36.38|36.38|36.38|0
1630693860000|2021-09-03 18:31:00|36.43|36.43|36.43|36.43|36.43|36.43|36.43|36.43|0
1630693900000|2021-09-03 18:31:40|36.42|36.42|36.41|36.41|36.42|36.42|36.41|36.41|0
1630693910000|2021-09-03 18:31:50|36.39|36.39|36.43|36.43|36.43|36.43|36.39|36.39|0
1630693920000|2021-09-03 18:32:00|36.4|36.4|36.4|36.4|36.4|36.4|36.4|36.4|0
1630693930000|2021-09-03 18:32:10|36.42|36.42|36.42|36.42|36.42|36.42|36.42|36.42|0
1630693940000|2021-09-03 18:32:20|36.39|36.39|36.39|36.39|36.39|36.39|36.39|36.39|0
1630693980000|2021-09-03 18:33:00|36.38|36.38|36.37|36.37|36.38|36.38|36.37|36.37|0
1630694010000|2021-09-03 18:33:30|36.41|36.41|36.41|36.41|36.41|36.41|36.41|36.41|0
1630694020000|2021-09-03 18:33:40|36.39|36.39|36.39|36.39|36.39|36.39|36.39|36.39|0
1630694030000|2021-09-03 18:33:50|36.37|36.37|36.37|36.37|36.37|36.37|36.37|36.37|0
1630694040000|2021-09-03 18:34:00|36.39|36.39|36.39|36.39|36.39|36.39|36.39|36.39|0
1630694050000|2021-09-03 18:34:10|36.4|36.4|36.4|36.4|36.4|36.4|36.4|36.4|0
1630694070000|2021-09-03 18:34:30|36.38|36.38|36.38|36.38|36.38|36.38|36.38|36.38|0
1630694080000|2021-09-03 18:34:40|36.39|36.39|36.39|36.39|36.39|36.39|36.39|36.39|0
1630694090000|2021-09-03 18:34:50|36.35|36.35|36.35|36.35|36.35|36.35|36.35|36.35|0
1630694120000|2021-09-03 18:35:20|36.4|36.4|36.4|36.4|36.4|36.4|36.4|36.4|0
1630694140000|2021-09-03 18:35:40|36.38|36.38|36.38|36.38|36.38|36.38|36.38|36.38|0
1630694150000|2021-09-03 18:35:50|36.4|36.4|36.4|36.4|36.4|36.4|36.4|36.4|0
1630694170000|2021-09-03 18:36:10|36.38|36.38|36.38|36.38|36.38|36.38|36.38|36.38|0
1630694200000|2021-09-03 18:36:40|36.4|36.4|36.4|36.4|36.4|36.4|36.4|36.4|0
1630694210000|2021-09-03 18:36:50|36.39|36.39|36.39|36.39|36.39|36.39|36.39|36.39|0
1630694220000|2021-09-03 18:37:00|36.37|36.37|36.37|36.37|36.37|36.37|36.37|36.37|0
1630694240000|2021-09-03 18:37:20|36.35|36.35|36.35|36.35|36.35|36.35|36.35|36.35|0
1630694280000|2021-09-03 18:38:00|36.36|36.36|36.36|36.36|36.36|36.36|36.36|36.36|0
1630694300000|2021-09-03 18:38:20|36.34|36.34|36.34|36.34|36.34|36.34|36.34|36.34|0
1630694310000|2021-09-03 18:38:30|36.31|36.31|36.32|36.32|36.32|36.32|36.31|36.31|0
1630694330000|2021-09-03 18:38:50|36.35|36.35|36.35|36.35|36.35|36.35|36.35|36.35|0
1630694360000|2021-09-03 18:39:20|36.36|36.36|36.36|36.36|36.36|36.36|36.36|36.36|0
1630694370000|2021-09-03 18:39:30|36.33|36.33|36.33|36.33|36.33|36.33|36.33|36.33|0
1630694380000|2021-09-03 18:39:40|36.32|36.32|36.32|36.32|36.32|36.32|36.32|36.32|0
1630694390000|2021-09-03 18:39:50|36.28|36.28|36.28|36.28|36.28|36.28|36.28|36.28|0
1630694410000|2021-09-03 18:40:10|36.33|36.33|36.33|36.33|36.33|36.33|36.33|36.33|0
1630694430000|2021-09-03 18:40:30|36.3|36.3|36.3|36.3|36.3|36.3|36.3|36.3|0
1630694440000|2021-09-03 18:40:40|36.32|36.32|36.33|36.33|36.33|36.33|36.32|36.32|0
1630694460000|2021-09-03 18:41:00|36.34|36.34|36.34|36.34|36.34|36.34|36.34|36.34|0
1630694470000|2021-09-03 18:41:10|36.31|36.31|36.31|36.31|36.31|36.31|36.31|36.31|0
1630694480000|2021-09-03 18:41:20|36.34|36.34|36.34|36.34|36.34|36.34|36.34|36.34|0
1630694510000|2021-09-03 18:41:50|36.35|36.35|36.35|36.35|36.35|36.35|36.35|36.35|0
1630694550000|2021-09-03 18:42:30|36.38|36.38|36.38|36.38|36.38|36.38|36.38|36.38|0
1630694560000|2021-09-03 18:42:40|36.39|36.39|36.39|36.39|36.39|36.39|36.39|36.39|0
1630694570000|2021-09-03 18:42:50|36.43|36.43|36.43|36.43|36.43|36.43|36.43|36.43|0
1630694580000|2021-09-03 18:43:00|36.4|36.4|36.4|36.4|36.4|36.4|36.4|36.4|0
1630694610000|2021-09-03 18:43:30|36.42|36.42|36.42|36.42|36.42|36.42|36.42|36.42|0
1630694630000|2021-09-03 18:43:50|36.39|36.39|36.41|36.41|36.41|36.41|36.39|36.39|0
1630694640000|2021-09-03 18:44:00|36.45|36.45|36.45|36.45|36.45|36.45|36.45|36.45|0
1630694650000|2021-09-03 18:44:10|36.43|36.43|36.43|36.43|36.43|36.43|36.43|36.43|0
1630694670000|2021-09-03 18:44:30|36.46|36.46|36.4|36.4|36.46|36.46|36.4|36.4|0
1630694680000|2021-09-03 18:44:40|36.44|36.44|36.47|36.47|36.47|36.47|36.44|36.44|0
1630694690000|2021-09-03 18:44:50|36.4|36.4|36.4|36.4|36.4|36.4|36.4|36.4|0
1630694700000|2021-09-03 18:45:00|36.48|36.48|36.45|36.45|36.48|36.48|36.45|36.45|0
1630694710000|2021-09-03 18:45:10|36.46|36.46|36.49|36.49|36.49|36.49|36.46|36.46|0
1630694720000|2021-09-03 18:45:20|36.48|36.48|36.48|36.48|36.48|36.48|36.48|36.48|0
1630694730000|2021-09-03 18:45:30|36.5|36.5|36.46|36.46|36.5|36.5|36.46|36.46|0
1630694740000|2021-09-03 18:45:40|36.48|36.48|36.48|36.48|36.48|36.48|36.48|36.48|0
1630694750000|2021-09-03 18:45:50|36.5|36.5|36.5|36.5|36.5|36.5|36.5|36.5|0
1630694760000|2021-09-03 18:46:00|36.49|36.49|36.49|36.49|36.49|36.49|36.49|36.49|0
1630694770000|2021-09-03 18:46:10|36.46|36.46|36.49|36.49|36.49|36.49|36.46|36.46|0
1630694780000|2021-09-03 18:46:20|36.43|36.43|36.43|36.43|36.43|36.43|36.43|36.43|0
1630694790000|2021-09-03 18:46:30|36.51|36.51|36.51|36.51|36.51|36.51|36.51|36.51|0
1630694800000|2021-09-03 18:46:40|36.45|36.45|36.45|36.45|36.45|36.45|36.45|36.45|0
1630694830000|2021-09-03 18:47:10|36.47|36.47|36.5|36.5|36.5|36.5|36.47|36.47|0
1630694840000|2021-09-03 18:47:20|36.52|36.52|36.49|36.49|36.52|36.52|36.49|36.49|0
1630694850000|2021-09-03 18:47:30|36.5|36.5|36.5|36.5|36.5|36.5|36.5|36.5|0
1630694860000|2021-09-03 18:47:40|36.47|36.47|36.47|36.47|36.47|36.47|36.47|36.47|0
1630694870000|2021-09-03 18:47:50|36.46|36.46|36.5|36.5|36.5|36.5|36.46|36.46|0
1630694880000|2021-09-03 18:48:00|36.49|36.49|36.49|36.49|36.49|36.49|36.49|36.49|0
1630694890000|2021-09-03 18:48:10|36.47|36.47|36.46|36.46|36.47|36.47|36.46|36.46|0
1630694900000|2021-09-03 18:48:20|36.48|36.48|36.48|36.48|36.48|36.48|36.48|36.48|0
1630694910000|2021-09-03 18:48:30|36.44|36.44|36.48|36.48|36.48|36.48|36.44|36.44|0
1630694920000|2021-09-03 18:48:40|36.44|36.44|36.44|36.44|36.44|36.44|36.44|36.44|0
1630694940000|2021-09-03 18:49:00|36.45|36.45|36.45|36.45|36.45|36.45|36.45|36.45|0
1630694970000|2021-09-03 18:49:30|36.42|36.42|36.42|36.42|36.42|36.42|36.42|36.42|0
1630694980000|2021-09-03 18:49:40|36.44|36.44|36.44|36.44|36.44|36.44|36.44|36.44|0
1630694990000|2021-09-03 18:49:50|36.43|36.43|36.43|36.43|36.43|36.43|36.43|36.43|0
1630695000000|2021-09-03 18:50:00|36.44|36.44|36.44|36.44|36.44|36.44|36.44|36.44|0
1630695030000|2021-09-03 18:50:30|36.41|36.41|36.41|36.41|36.41|36.41|36.41|36.41|0
1630695040000|2021-09-03 18:50:40|36.42|36.42|36.42|36.42|36.42|36.42|36.42|36.42|0
1630695060000|2021-09-03 18:51:00|36.44|36.44|36.43|36.43|36.44|36.44|36.43|36.43|0
1630695070000|2021-09-03 18:51:10|36.47|36.47|36.47|36.47|36.47|36.47|36.47|36.47|0
1630695100000|2021-09-03 18:51:40|36.43|36.43|36.43|36.43|36.43|36.43|36.43|36.43|0
1630695130000|2021-09-03 18:52:10|36.44|36.44|36.44|36.44|36.44|36.44|36.44|36.44|0
1630695140000|2021-09-03 18:52:20|36.43|36.43|36.43|36.43|36.43|36.43|36.43|36.43|0
1630695150000|2021-09-03 18:52:30|36.42|36.42|36.41|36.41|36.42|36.42|36.41|36.41|0
1630695160000|2021-09-03 18:52:40|36.45|36.45|36.45|36.45|36.45|36.45|36.45|36.45|0
1630695170000|2021-09-03 18:52:50|36.41|36.41|36.41|36.41|36.41|36.41|36.41|36.41|0
1630695180000|2021-09-03 18:53:00|36.46|36.46|36.46|36.46|36.46|36.46|36.46|36.46|0
1630695190000|2021-09-03 18:53:10|36.42|36.42|36.44|36.44|36.44|36.44|36.42|36.42|0
1630695220000|2021-09-03 18:53:40|36.43|36.43|36.43|36.43|36.43|36.43|36.43|36.43|0
1630695230000|2021-09-03 18:53:50|36.44|36.44|36.44|36.44|36.44|36.44|36.44|36.44|0
1630695240000|2021-09-03 18:54:00|36.43|36.43|36.43|36.43|36.43|36.43|36.43|36.43|0
1630695250000|2021-09-03 18:54:10|36.44|36.44|36.46|36.46|36.46|36.46|36.44|36.44|0
1630695270000|2021-09-03 18:54:30|36.47|36.47|36.47|36.47|36.47|36.47|36.47|36.47|0
1630695280000|2021-09-03 18:54:40|36.43|36.43|36.43|36.43|36.43|36.43|36.43|36.43|0
1630695290000|2021-09-03 18:54:50|36.46|36.46|36.46|36.46|36.46|36.46|36.46|36.46|0
1630695300000|2021-09-03 18:55:00|36.47|36.47|36.51|36.51|36.51|36.51|36.47|36.47|0
1630695310000|2021-09-03 18:55:10|36.49|36.49|36.49|36.49|36.49|36.49|36.49|36.49|0
1630695340000|2021-09-03 18:55:40|36.52|36.52|36.52|36.52|36.52|36.52|36.52|36.52|0
1630695350000|2021-09-03 18:55:50|36.49|36.49|36.49|36.49|36.49|36.49|36.49|36.49|0
1630695400000|2021-09-03 18:56:40|36.48|36.48|36.48|36.48|36.48|36.48|36.48|36.48|0
1630695410000|2021-09-03 18:56:50|36.46|36.46|36.46|36.46|36.46|36.46|36.46|36.46|0
1630695420000|2021-09-03 18:57:00|36.49|36.49|36.46|36.46|36.49|36.49|36.46|36.46|0
1630695430000|2021-09-03 18:57:10|36.49|36.49|36.49|36.49|36.49|36.49|36.49|36.49|0
1630695440000|2021-09-03 18:57:20|36.44|36.44|36.43|36.43|36.44|36.44|36.43|36.43|0
1630695450000|2021-09-03 18:57:30|36.49|36.49|36.48|36.48|36.49|36.49|36.48|36.48|0
1630695460000|2021-09-03 18:57:40|36.51|36.51|36.51|36.51|36.51|36.51|36.51|36.51|0
1630695470000|2021-09-03 18:57:50|36.5|36.5|36.5|36.5|36.5|36.5|36.5|36.5|0
1630695480000|2021-09-03 18:58:00|36.47|36.47|36.47|36.47|36.47|36.47|36.47|36.47|0
1630695490000|2021-09-03 18:58:10|36.5|36.5|36.5|36.5|36.5|36.5|36.5|36.5|0
1630695510000|2021-09-03 18:58:30|36.47|36.47|36.47|36.47|36.47|36.47|36.47|36.47|0
1630695520000|2021-09-03 18:58:40|36.45|36.45|36.45|36.45|36.45|36.45|36.45|36.45|0
1630695550000|2021-09-03 18:59:10|36.47|36.47|36.47|36.47|36.47|36.47|36.47|36.47|0
1630695560000|2021-09-03 18:59:20|36.46|36.46|36.46|36.46|36.46|36.46|36.46|36.46|0
1630695570000|2021-09-03 18:59:30|36.49|36.49|36.49|36.49|36.49|36.49|36.49|36.49|0
1630695580000|2021-09-03 18:59:40|36.44|36.44|36.44|36.44|36.44|36.44|36.44|36.44|0
1630695600000|2021-09-03 19:00:00|36.49|36.49|36.49|36.49|36.49|36.49|36.49|36.49|0
1630695620000|2021-09-03 19:00:20|36.46|36.46|36.46|36.46|36.46|36.46|36.46|36.46|0
1630695630000|2021-09-03 19:00:30|36.49|36.49|36.49|36.49|36.49|36.49|36.49|36.49|0
1630695670000|2021-09-03 19:01:10|36.47|36.47|36.47|36.47|36.47|36.47|36.47|36.47|0
1630695680000|2021-09-03 19:01:20|36.49|36.49|36.49|36.49|36.49|36.49|36.49|36.49|0
1630695710000|2021-09-03 19:01:50|36.51|36.51|36.52|36.52|36.52|36.52|36.51|36.51|0
1630695720000|2021-09-03 19:02:00|36.49|36.49|36.5|36.5|36.5|36.5|36.49|36.49|0
1630695730000|2021-09-03 19:02:10|36.52|36.52|36.52|36.52|36.52|36.52|36.52|36.52|0
1630695750000|2021-09-03 19:02:30|36.5|36.5|36.46|36.46|36.5|36.5|36.46|36.46|0
1630695760000|2021-09-03 19:02:40|36.49|36.49|36.49|36.49|36.49|36.49|36.49|36.49|0
1630695780000|2021-09-03 19:03:00|36.51|36.51|36.51|36.51|36.51|36.51|36.51|36.51|0
1630695790000|2021-09-03 19:03:10|36.52|36.52|36.52|36.52|36.52|36.52|36.52|36.52|0
1630695820000|2021-09-03 19:03:40|36.53|36.53|36.53|36.53|36.53|36.53|36.53|36.53|0
1630695840000|2021-09-03 19:04:00|36.54|36.54|36.54|36.54|36.54|36.54|36.54|36.54|0
1630695860000|2021-09-03 19:04:20|36.58|36.58|36.56|36.56|36.58|36.58|36.56|36.56|0
1630695870000|2021-09-03 19:04:30|36.54|36.54|36.54|36.54|36.54|36.54|36.54|36.54|0
1630695880000|2021-09-03 19:04:40|36.52|36.52|36.57|36.57|36.57|36.57|36.52|36.52|0
1630695890000|2021-09-03 19:04:50|36.51|36.51|36.51|36.51|36.51|36.51|36.51|36.51|0
1630695900000|2021-09-03 19:05:00|36.5|36.5|36.54|36.54|36.54|36.54|36.5|36.5|0
1630695930000|2021-09-03 19:05:30|36.51|36.51|36.51|36.51|36.51|36.51|36.51|36.51|0
1630695940000|2021-09-03 19:05:40|36.54|36.54|36.54|36.54|36.54|36.54|36.54|36.54|0
1630695950000|2021-09-03 19:05:50|36.48|36.48|36.49|36.49|36.49|36.49|36.48|36.48|0
1630695960000|2021-09-03 19:06:00|36.48|36.48|36.48|36.48|36.48|36.48|36.48|36.48|0
1630695980000|2021-09-03 19:06:20|36.45|36.45|36.48|36.48|36.48|36.48|36.45|36.45|0
1630696010000|2021-09-03 19:06:50|36.45|36.45|36.45|36.45|36.45|36.45|36.45|36.45|0
1630696030000|2021-09-03 19:07:10|36.46|36.46|36.43|36.43|36.46|36.46|36.43|36.43|0
1630696050000|2021-09-03 19:07:30|36.47|36.47|36.47|36.47|36.47|36.47|36.47|36.47|0
1630696060000|2021-09-03 19:07:40|36.42|36.42|36.42|36.42|36.42|36.42|36.42|36.42|0
1630696070000|2021-09-03 19:07:50|36.44|36.44|36.44|36.44|36.44|36.44|36.44|36.44|0
1630696080000|2021-09-03 19:08:00|36.46|36.46|36.46|36.46|36.46|36.46|36.46|36.46|0
1630696090000|2021-09-03 19:08:10|36.44|36.44|36.44|36.44|36.44|36.44|36.44|36.44|0
1630696110000|2021-09-03 19:08:30|36.41|36.41|36.41|36.41|36.41|36.41|36.41|36.41|0
1630696130000|2021-09-03 19:08:50|36.46|36.46|36.46|36.46|36.46|36.46|36.46|36.46|0
1630696150000|2021-09-03 19:09:10|36.39|36.39|36.39|36.39|36.39|36.39|36.39|36.39|0
1630696160000|2021-09-03 19:09:20|36.44|36.44|36.44|36.44|36.44|36.44|36.44|36.44|0
1630696170000|2021-09-03 19:09:30|36.43|36.43|36.43|36.43|36.43|36.43|36.43|36.43|0
1630696180000|2021-09-03 19:09:40|36.45|36.45|36.45|36.45|36.45|36.45|36.45|36.45|0
1630696190000|2021-09-03 19:09:50|36.44|36.44|36.44|36.44|36.44|36.44|36.44|36.44|0
1630696200000|2021-09-03 19:10:00|36.46|36.46|36.44|36.44|36.46|36.46|36.44|36.44|0
1630696240000|2021-09-03 19:10:40|36.46|36.46|36.46|36.46|36.46|36.46|36.46|36.46|0
1630696250000|2021-09-03 19:10:50|36.5|36.5|36.5|36.5|36.5|36.5|36.5|36.5|0
1630696270000|2021-09-03 19:11:10|36.44|36.44|36.5|36.5|36.5|36.5|36.44|36.44|0
1630696280000|2021-09-03 19:11:20|36.49|36.49|36.5|36.5|36.5|36.5|36.49|36.49|0
1630696300000|2021-09-03 19:11:40|36.49|36.49|36.49|36.49|36.49|36.49|36.49|36.49|0
1630696310000|2021-09-03 19:11:50|36.47|36.47|36.44|36.44|36.47|36.47|36.44|36.44|0
1630696330000|2021-09-03 19:12:10|36.46|36.46|36.46|36.46|36.46|36.46|36.46|36.46|0
1630696360000|2021-09-03 19:12:40|36.45|36.45|36.49|36.49|36.49|36.49|36.45|36.45|0
1630696370000|2021-09-03 19:12:50|36.46|36.46|36.46|36.46|36.46|36.46|36.46|36.46|0
1630696380000|2021-09-03 19:13:00|36.43|36.43|36.43|36.43|36.43|36.43|36.43|36.43|0
1630696390000|2021-09-03 19:13:10|36.46|36.46|36.46|36.46|36.46|36.46|36.46|36.46|0
1630696410000|2021-09-03 19:13:30|36.45|36.45|36.45|36.45|36.45|36.45|36.45|36.45|0
1630696440000|2021-09-03 19:14:00|36.46|36.46|36.46|36.46|36.46|36.46|36.46|36.46|0
1630696450000|2021-09-03 19:14:10|36.47|36.47|36.47|36.47|36.47|36.47|36.47|36.47|0
1630696470000|2021-09-03 19:14:30|36.46|36.46|36.46|36.46|36.46|36.46|36.46|36.46|0
1630696490000|2021-09-03 19:14:50|36.44|36.44|36.45|36.45|36.45|36.45|36.44|36.44|0
1630696510000|2021-09-03 19:15:10|36.46|36.46|36.45|36.45|36.46|36.46|36.45|36.45|0
1630696520000|2021-09-03 19:15:20|36.44|36.44|36.44|36.44|36.44|36.44|36.44|36.44|0
1630696530000|2021-09-03 19:15:30|36.46|36.46|36.46|36.46|36.46|36.46|36.46|36.46|0
1630696540000|2021-09-03 19:15:40|36.45|36.45|36.45|36.45|36.45|36.45|36.45|36.45|0
1630696560000|2021-09-03 19:16:00|36.46|36.46|36.45|36.45|36.46|36.46|36.45|36.45|0
1630696570000|2021-09-03 19:16:10|36.47|36.47|36.46|36.46|36.47|36.47|36.46|36.46|0
1630696580000|2021-09-03 19:16:20|36.47|36.47|36.47|36.47|36.47|36.47|36.47|36.47|0
1630696590000|2021-09-03 19:16:30|36.44|36.44|36.44|36.44|36.44|36.44|36.44|36.44|0
1630696600000|2021-09-03 19:16:40|36.45|36.45|36.45|36.45|36.45|36.45|36.45|36.45|0
1630696610000|2021-09-03 19:16:50|36.47|36.47|36.47|36.47|36.47|36.47|36.47|36.47|0
1630696620000|2021-09-03 19:17:00|36.48|36.48|36.49|36.49|36.49|36.49|36.48|36.48|0
1630696630000|2021-09-03 19:17:10|36.5|36.5|36.5|36.5|36.5|36.5|36.5|36.5|0
1630696660000|2021-09-03 19:17:40|36.46|36.46|36.46|36.46|36.46|36.46|36.46|36.46|0
1630696680000|2021-09-03 19:18:00|36.47|36.47|36.45|36.45|36.47|36.47|36.45|36.45|0
1630696690000|2021-09-03 19:18:10|36.46|36.46|36.46|36.46|36.46|36.46|36.46|36.46|0
1630696730000|2021-09-03 19:18:50|36.44|36.44|36.44|36.44|36.44|36.44|36.44|36.44|0
1630696740000|2021-09-03 19:19:00|36.45|36.45|36.4|36.4|36.45|36.45|36.4|36.4|0
1630696750000|2021-09-03 19:19:10|36.39|36.39|36.39|36.39|36.39|36.39|36.39|36.39|0
1630696760000|2021-09-03 19:19:20|36.42|36.42|36.42|36.42|36.42|36.42|36.42|36.42|0
1630696780000|2021-09-03 19:19:40|36.4|36.4|36.4|36.4|36.4|36.4|36.4|36.4|0
1630696790000|2021-09-03 19:19:50|36.41|36.41|36.41|36.41|36.41|36.41|36.41|36.41|0
1630696810000|2021-09-03 19:20:10|36.43|36.43|36.44|36.44|36.44|36.44|36.43|36.43|0
1630696890000|2021-09-03 19:21:30|36.46|36.46|36.46|36.46|36.46|36.46|36.46|36.46|0
1630696910000|2021-09-03 19:21:50|36.44|36.44|36.44|36.44|36.44|36.44|36.44|36.44|0
1630696920000|2021-09-03 19:22:00|36.46|36.46|36.46|36.46|36.46|36.46|36.46|36.46|0
1630696930000|2021-09-03 19:22:10|36.47|36.47|36.47|36.47|36.47|36.47|36.47|36.47|0
1630696940000|2021-09-03 19:22:20|36.49|36.49|36.49|36.49|36.49|36.49|36.49|36.49|0
1630696950000|2021-09-03 19:22:30|36.48|36.48|36.48|36.48|36.48|36.48|36.48|36.48|0
1630696960000|2021-09-03 19:22:40|36.5|36.5|36.5|36.5|36.5|36.5|36.5|36.5|0
1630696970000|2021-09-03 19:22:50|36.48|36.48|36.5|36.5|36.5|36.5|36.48|36.48|0
1630696980000|2021-09-03 19:23:00|36.51|36.51|36.51|36.51|36.51|36.51|36.51|36.51|0
1630696990000|2021-09-03 19:23:10|36.52|36.52|36.52|36.52|36.52|36.52|36.52|36.52|0
1630697000000|2021-09-03 19:23:20|36.51|36.51|36.51|36.51|36.51|36.51|36.51|36.51|0
1630697010000|2021-09-03 19:23:30|36.54|36.54|36.54|36.54|36.54|36.54|36.54|36.54|0
1630697020000|2021-09-03 19:23:40|36.51|36.51|36.54|36.54|36.54|36.54|36.51|36.51|0
1630697030000|2021-09-03 19:23:50|36.58|36.58|36.58|36.58|36.58|36.58|36.58|36.58|0
1630697040000|2021-09-03 19:24:00|36.55|36.55|36.55|36.55|36.55|36.55|36.55|36.55|0
1630697050000|2021-09-03 19:24:10|36.54|36.54|36.54|36.54|36.54|36.54|36.54|36.54|0
1630697060000|2021-09-03 19:24:20|36.56|36.56|36.55|36.55|36.56|36.56|36.55|36.55|0
1630697070000|2021-09-03 19:24:30|36.54|36.54|36.5|36.5|36.54|36.54|36.5|36.5|0
1630697080000|2021-09-03 19:24:40|36.54|36.54|36.54|36.54|36.54|36.54|36.54|36.54|0
1630697090000|2021-09-03 19:24:50|36.56|36.56|36.54|36.54|36.56|36.56|36.54|36.54|0
1630697100000|2021-09-03 19:25:00|36.53|36.53|36.54|36.54|36.54|36.54|36.53|36.53|0
1630697110000|2021-09-03 19:25:10|36.56|36.56|36.52|36.52|36.56|36.56|36.52|36.52|0
1630697120000|2021-09-03 19:25:20|36.54|36.54|36.54|36.54|36.54|36.54|36.54|36.54|0
1630697130000|2021-09-03 19:25:30|36.52|36.52|36.53|36.53|36.53|36.53|36.52|36.52|0
1630697140000|2021-09-03 19:25:40|36.49|36.49|36.49|36.49|36.49|36.49|36.49|36.49|0
1630697150000|2021-09-03 19:25:50|36.54|36.54|36.54|36.54|36.54|36.54|36.54|36.54|0
1630697160000|2021-09-03 19:26:00|36.52|36.52|36.49|36.49|36.52|36.52|36.49|36.49|0
1630697180000|2021-09-03 19:26:20|36.54|36.54|36.54|36.54|36.54|36.54|36.54|36.54|0
1630697220000|2021-09-03 19:27:00|36.51|36.51|36.51|36.51|36.51|36.51|36.51|36.51|0
1630697240000|2021-09-03 19:27:20|36.52|36.52|36.59|36.59|36.59|36.59|36.52|36.52|0
1630697250000|2021-09-03 19:27:30|36.55|36.55|36.55|36.55|36.55|36.55|36.55|36.55|0
1630697260000|2021-09-03 19:27:40|36.54|36.54|36.54|36.54|36.54|36.54|36.54|36.54|0
1630697280000|2021-09-03 19:28:00|36.55|36.55|36.55|36.55|36.55|36.55|36.55|36.55|0
1630697290000|2021-09-03 19:28:10|36.54|36.54|36.54|36.54|36.54|36.54|36.54|36.54|0
1630697310000|2021-09-03 19:28:30|36.53|36.53|36.51|36.51|36.53|36.53|36.51|36.51|0
1630697320000|2021-09-03 19:28:40|36.5|36.5|36.53|36.53|36.53|36.53|36.5|36.5|0
1630697330000|2021-09-03 19:28:50|36.54|36.54|36.45|36.45|36.54|36.54|36.45|36.45|0
1630697340000|2021-09-03 19:29:00|36.53|36.53|36.44|36.44|36.53|36.53|36.44|36.44|0
1630697350000|2021-09-03 19:29:10|36.49|36.49|36.49|36.49|36.49|36.49|36.49|36.49|0
1630697370000|2021-09-03 19:29:30|36.53|36.53|36.53|36.53|36.53|36.53|36.53|36.53|0
1630697380000|2021-09-03 19:29:40|36.48|36.48|36.51|36.51|36.51|36.51|36.48|36.48|0
1630697390000|2021-09-03 19:29:50|36.54|36.54|36.51|36.51|36.54|36.54|36.51|36.51|0
1630697400000|2021-09-03 19:30:00|36.4|36.4|36.4|36.4|36.4|36.4|36.4|36.4|0
1630697410000|2021-09-03 19:30:10|36.38|36.38|36.39|36.39|36.39|36.39|36.38|36.38|0
1630697420000|2021-09-03 19:30:20|36.37|36.37|36.37|36.37|36.37|36.37|36.37|36.37|0
1630697430000|2021-09-03 19:30:30|36.39|36.39|36.41|36.41|36.41|36.41|36.39|36.39|0
1630697440000|2021-09-03 19:30:40|36.4|36.4|36.37|36.37|36.4|36.4|36.37|36.37|0
1630697460000|2021-09-03 19:31:00|36.38|36.38|36.34|36.34|36.38|36.38|36.34|36.34|0
1630697470000|2021-09-03 19:31:10|36.31|36.31|36.34|36.34|36.34|36.34|36.31|36.31|0
1630697480000|2021-09-03 19:31:20|36.33|36.33|36.32|36.32|36.33|36.33|36.32|36.32|0
1630697500000|2021-09-03 19:31:40|36.35|36.35|36.39|36.39|36.39|36.39|36.35|36.35|0
1630697510000|2021-09-03 19:31:50|36.31|36.31|36.31|36.31|36.31|36.31|36.31|36.31|0
1630697520000|2021-09-03 19:32:00|36.46|36.46|36.46|36.46|36.46|36.46|36.46|36.46|0
1630697530000|2021-09-03 19:32:10|36.48|36.48|36.48|36.48|36.48|36.48|36.48|36.48|0
1630697540000|2021-09-03 19:32:20|36.41|36.41|36.41|36.41|36.41|36.41|36.41|36.41|0
1630697550000|2021-09-03 19:32:30|36.4|36.4|36.4|36.4|36.4|36.4|36.4|36.4|0
1630697560000|2021-09-03 19:32:40|36.37|36.37|36.36|36.36|36.37|36.37|36.36|36.36|0
1630697570000|2021-09-03 19:32:50|36.35|36.35|36.37|36.37|36.37|36.37|36.35|36.35|0
1630697580000|2021-09-03 19:33:00|36.36|36.36|36.36|36.36|36.36|36.36|36.36|36.36|0
1630697590000|2021-09-03 19:33:10|36.35|36.35|36.35|36.35|36.35|36.35|36.35|36.35|0
1630697600000|2021-09-03 19:33:20|36.32|36.32|36.31|36.31|36.32|36.32|36.31|36.31|0
1630697610000|2021-09-03 19:33:30|36.38|36.38|36.38|36.38|36.38|36.38|36.38|36.38|0
1630697620000|2021-09-03 19:33:40|36.37|36.37|36.37|36.37|36.37|36.37|36.37|36.37|0
1630697640000|2021-09-03 19:34:00|36.36|36.36|36.33|36.33|36.36|36.36|36.33|36.33|0
1630697670000|2021-09-03 19:34:30|36.31|36.31|36.34|36.34|36.34|36.34|36.31|36.31|0
1630697680000|2021-09-03 19:34:40|36.35|36.35|36.35|36.35|36.35|36.35|36.35|36.35|0
1630697690000|2021-09-03 19:34:50|36.33|36.33|36.33|36.33|36.33|36.33|36.33|36.33|0
1630697700000|2021-09-03 19:35:00|36.32|36.32|36.32|36.32|36.32|36.32|36.32|36.32|0
1630697710000|2021-09-03 19:35:10|36.31|36.31|36.3|36.3|36.31|36.31|36.3|36.3|0
1630697720000|2021-09-03 19:35:20|36.29|36.29|36.29|36.29|36.29|36.29|36.29|36.29|0
1630697730000|2021-09-03 19:35:30|36.33|36.33|36.33|36.33|36.33|36.33|36.33|36.33|0
1630697740000|2021-09-03 19:35:40|36.32|36.32|36.32|36.32|36.32|36.32|36.32|36.32|0
1630697750000|2021-09-03 19:35:50|36.35|36.35|36.35|36.35|36.35|36.35|36.35|36.35|0
1630697760000|2021-09-03 19:36:00|36.34|36.34|36.34|36.34|36.34|36.34|36.34|36.34|0
1630697780000|2021-09-03 19:36:20|36.35|36.35|36.35|36.35|36.35|36.35|36.35|36.35|0
1630697790000|2021-09-03 19:36:30|36.32|36.32|36.35|36.35|36.35|36.35|36.32|36.32|0
1630697810000|2021-09-03 19:36:50|36.34|36.34|36.34|36.34|36.34|36.34|36.34|36.34|0
1630697830000|2021-09-03 19:37:10|36.35|36.35|36.34|36.34|36.35|36.35|36.34|36.34|0
1630697840000|2021-09-03 19:37:20|36.33|36.33|36.29|36.29|36.33|36.33|36.29|36.29|0
1630697850000|2021-09-03 19:37:30|36.31|36.31|36.31|36.31|36.31|36.31|36.31|36.31|0
1630697870000|2021-09-03 19:37:50|36.29|36.29|36.31|36.31|36.31|36.31|36.29|36.29|0
1630697880000|2021-09-03 19:38:00|36.27|36.27|36.31|36.31|36.31|36.31|36.27|36.27|0
1630697890000|2021-09-03 19:38:10|36.33|36.33|36.31|36.31|36.33|36.33|36.31|36.31|0
1630697910000|2021-09-03 19:38:30|36.22|36.22|36.24|36.24|36.24|36.24|36.22|36.22|0
1630697920000|2021-09-03 19:38:40|36.26|36.26|36.24|36.24|36.26|36.26|36.24|36.24|0
1630697930000|2021-09-03 19:38:50|36.26|36.26|36.26|36.26|36.26|36.26|36.26|36.26|0
1630697940000|2021-09-03 19:39:00|36.27|36.27|36.27|36.27|36.27|36.27|36.27|36.27|0
1630697950000|2021-09-03 19:39:10|36.24|36.24|36.24|36.24|36.24|36.24|36.24|36.24|0
1630697970000|2021-09-03 19:39:30|36.29|36.29|36.29|36.29|36.29|36.29|36.29|36.29|0
1630697980000|2021-09-03 19:39:40|36.32|36.32|36.33|36.33|36.33|36.33|36.32|36.32|0
1630697990000|2021-09-03 19:39:50|36.29|36.29|36.29|36.29|36.29|36.29|36.29|36.29|0
1630698010000|2021-09-03 19:40:10|36.32|36.32|36.32|36.32|36.32|36.32|36.32|36.32|0
1630698040000|2021-09-03 19:40:40|36.29|36.29|36.29|36.29|36.29|36.29|36.29|36.29|0
1630698050000|2021-09-03 19:40:50|36.32|36.32|36.29|36.29|36.32|36.32|36.29|36.29|0
1630698060000|2021-09-03 19:41:00|36.34|36.34|36.34|36.34|36.34|36.34|36.34|36.34|0
1630698070000|2021-09-03 19:41:10|36.31|36.31|36.29|36.29|36.31|36.31|36.29|36.29|0
1630698090000|2021-09-03 19:41:30|36.34|36.34|36.34|36.34|36.34|36.34|36.34|36.34|0
1630698100000|2021-09-03 19:41:40|36.32|36.32|36.32|36.32|36.32|36.32|36.32|36.32|0
1630698110000|2021-09-03 19:41:50|36.31|36.31|36.35|36.35|36.35|36.35|36.31|36.31|0
1630698130000|2021-09-03 19:42:10|36.36|36.36|36.32|36.32|36.36|36.36|36.32|36.32|0
1630698140000|2021-09-03 19:42:20|36.36|36.36|36.34|36.34|36.36|36.36|36.34|36.34|0
1630698150000|2021-09-03 19:42:30|36.36|36.36|36.36|36.36|36.36|36.36|36.36|36.36|0
1630698160000|2021-09-03 19:42:40|36.34|36.34|36.34|36.34|36.34|36.34|36.34|36.34|0
1630698170000|2021-09-03 19:42:50|36.33|36.33|36.37|36.37|36.37|36.37|36.33|36.33|0
1630698180000|2021-09-03 19:43:00|36.35|36.35|36.35|36.35|36.35|36.35|36.35|36.35|0
1630698190000|2021-09-03 19:43:10|36.31|36.31|36.33|36.33|36.33|36.33|36.31|36.31|0
1630698200000|2021-09-03 19:43:20|36.31|36.31|36.35|36.35|36.35|36.35|36.31|36.31|0
1630698210000|2021-09-03 19:43:30|36.31|36.31|36.34|36.34|36.34|36.34|36.31|36.31|0
1630698220000|2021-09-03 19:43:40|36.31|36.31|36.32|36.32|36.32|36.32|36.31|36.31|0
1630698230000|2021-09-03 19:43:50|36.31|36.31|36.32|36.32|36.32|36.32|36.31|36.31|0
1630698250000|2021-09-03 19:44:10|36.35|36.35|36.35|36.35|36.35|36.35|36.35|36.35|0
1630698260000|2021-09-03 19:44:20|36.32|36.32|36.33|36.33|36.33|36.33|36.32|36.32|0
1630698270000|2021-09-03 19:44:30|36.35|36.35|36.35|36.35|36.35|36.35|36.35|36.35|0
1630698280000|2021-09-03 19:44:40|36.38|36.38|36.39|36.39|36.39|36.39|36.38|36.38|0
1630698290000|2021-09-03 19:44:50|36.36|36.36|36.39|36.39|36.39|36.39|36.36|36.36|0
1630698300000|2021-09-03 19:45:00|36.43|36.43|36.43|36.43|36.43|36.43|36.43|36.43|0
1630698340000|2021-09-03 19:45:40|36.41|36.41|36.4|36.4|36.41|36.41|36.4|36.4|0
1630698360000|2021-09-03 19:46:00|36.43|36.43|36.41|36.41|36.43|36.43|36.41|36.41|0
1630698370000|2021-09-03 19:46:10|36.37|36.37|36.36|36.36|36.37|36.37|36.36|36.36|0
1630698380000|2021-09-03 19:46:20|36.37|36.37|36.37|36.37|36.37|36.37|36.37|36.37|0
1630698390000|2021-09-03 19:46:30|36.38|36.38|36.37|36.37|36.38|36.38|36.37|36.37|0
1630698410000|2021-09-03 19:46:50|36.39|36.39|36.41|36.41|36.41|36.41|36.39|36.39|0
1630698420000|2021-09-03 19:47:00|36.42|36.42|36.37|36.37|36.42|36.42|36.37|36.37|0
1630698430000|2021-09-03 19:47:10|36.39|36.39|36.4|36.4|36.4|36.4|36.39|36.39|0
1630698440000|2021-09-03 19:47:20|36.39|36.39|36.39|36.39|36.39|36.39|36.39|36.39|0
1630698450000|2021-09-03 19:47:30|36.35|36.35|36.35|36.35|36.35|36.35|36.35|36.35|0
1630698460000|2021-09-03 19:47:40|36.38|36.38|36.35|36.35|36.38|36.38|36.35|36.35|0
1630698470000|2021-09-03 19:47:50|36.38|36.38|36.38|36.38|36.38|36.38|36.38|36.38|0
1630698480000|2021-09-03 19:48:00|36.39|36.39|36.39|36.39|36.39|36.39|36.39|36.39|0
1630698490000|2021-09-03 19:48:10|36.4|36.4|36.4|36.4|36.4|36.4|36.4|36.4|0
1630698500000|2021-09-03 19:48:20|36.39|36.39|36.39|36.39|36.39|36.39|36.39|36.39|0
1630698520000|2021-09-03 19:48:40|36.37|36.37|36.38|36.38|36.38|36.38|36.37|36.37|0
1630698530000|2021-09-03 19:48:50|36.35|36.35|36.38|36.38|36.38|36.38|36.35|36.35|0
1630698540000|2021-09-03 19:49:00|36.36|36.36|36.36|36.36|36.36|36.36|36.36|36.36|0
1630698560000|2021-09-03 19:49:20|36.4|36.4|36.41|36.41|36.41|36.41|36.4|36.4|0
1630698570000|2021-09-03 19:49:30|36.39|36.39|36.38|36.38|36.39|36.39|36.38|36.38|0
1630698580000|2021-09-03 19:49:40|36.39|36.39|36.35|36.35|36.39|36.39|36.35|36.35|0
1630698590000|2021-09-03 19:49:50|36.37|36.37|36.37|36.37|36.37|36.37|36.37|36.37|0
1630698600000|2021-09-03 19:50:00|36.36|36.36|36.38|36.38|36.38|36.38|36.36|36.36|0
1630698610000|2021-09-03 19:50:10|36.41|36.41|36.4|36.4|36.41|36.41|36.4|36.4|0
1630698620000|2021-09-03 19:50:20|36.38|36.38|36.38|36.38|36.38|36.38|36.38|36.38|0
1630698630000|2021-09-03 19:50:30|36.39|36.39|36.39|36.39|36.39|36.39|36.39|36.39|0
1630698650000|2021-09-03 19:50:50|36.42|36.42|36.42|36.42|36.42|36.42|36.42|36.42|0
1630698660000|2021-09-03 19:51:00|36.4|36.4|36.4|36.4|36.4|36.4|36.4|36.4|0
1630698670000|2021-09-03 19:51:10|36.39|36.39|36.4|36.4|36.4|36.4|36.39|36.39|0
1630698690000|2021-09-03 19:51:30|36.35|36.35|36.41|36.41|36.41|36.41|36.35|36.35|0
1630698700000|2021-09-03 19:51:40|36.4|36.4|36.4|36.4|36.4|36.4|36.4|36.4|0
1630698710000|2021-09-03 19:51:50|36.39|36.39|36.39|36.39|36.39|36.39|36.39|36.39|0
1630698730000|2021-09-03 19:52:10|36.4|36.4|36.4|36.4|36.4|36.4|36.4|36.4|0
1630698740000|2021-09-03 19:52:20|36.42|36.42|36.44|36.44|36.44|36.44|36.42|36.42|0
1630698750000|2021-09-03 19:52:30|36.4|36.4|36.4|36.4|36.4|36.4|36.4|36.4|0
1630698760000|2021-09-03 19:52:40|36.41|36.41|36.39|36.39|36.41|36.41|36.39|36.39|0
1630698790000|2021-09-03 19:53:10|36.41|36.41|36.38|36.38|36.41|36.41|36.38|36.38|0
1630698800000|2021-09-03 19:53:20|36.39|36.39|36.39|36.39|36.39|36.39|36.39|36.39|0
1630698810000|2021-09-03 19:53:30|36.37|36.37|36.37|36.37|36.37|36.37|36.37|36.37|0
1630698820000|2021-09-03 19:53:40|36.39|36.39|36.41|36.41|36.41|36.41|36.39|36.39|0
1630698830000|2021-09-03 19:53:50|36.39|36.39|36.39|36.39|36.39|36.39|36.39|36.39|0
1630698840000|2021-09-03 19:54:00|36.38|36.38|36.41|36.41|36.41|36.41|36.38|36.38|0
1630698850000|2021-09-03 19:54:10|36.39|36.39|36.39|36.39|36.39|36.39|36.39|36.39|0
1630698860000|2021-09-03 19:54:20|36.4|36.4|36.4|36.4|36.4|36.4|36.4|36.4|0
1630698870000|2021-09-03 19:54:30|36.39|36.39|36.4|36.4|36.4|36.4|36.39|36.39|0
1630698880000|2021-09-03 19:54:40|36.41|36.41|36.38|36.38|36.41|36.41|36.38|36.38|0
1630698890000|2021-09-03 19:54:50|36.4|36.4|36.39|36.39|36.4|36.4|36.39|36.39|0
1630698900000|2021-09-03 19:55:00|36.4|36.4|36.36|36.36|36.4|36.4|36.36|36.36|0
1630698910000|2021-09-03 19:55:10|36.38|36.38|36.35|36.35|36.38|36.38|36.35|36.35|0
1630698920000|2021-09-03 19:55:20|36.34|36.34|36.34|36.34|36.34|36.34|36.34|36.34|0
1630698930000|2021-09-03 19:55:30|36.35|36.35|36.35|36.35|36.35|36.35|36.35|36.35|0
1630698940000|2021-09-03 19:55:40|36.36|36.36|36.37|36.37|36.37|36.37|36.36|36.36|0
1630698950000|2021-09-03 19:55:50|36.38|36.38|36.34|36.34|36.38|36.38|36.34|36.34|0
1630698960000|2021-09-03 19:56:00|36.36|36.36|36.31|36.31|36.36|36.36|36.31|36.31|0
1630698970000|2021-09-03 19:56:10|36.34|36.34|36.33|36.33|36.34|36.34|36.33|36.33|0
1630698980000|2021-09-03 19:56:20|36.32|36.32|36.32|36.32|36.32|36.32|36.32|36.32|0
1630698990000|2021-09-03 19:56:30|36.29|36.29|36.29|36.29|36.29|36.29|36.29|36.29|0
1630699000000|2021-09-03 19:56:40|36.31|36.31|36.31|36.31|36.31|36.31|36.31|36.31|0
1630699010000|2021-09-03 19:56:50|36.29|36.29|36.3|36.3|36.3|36.3|36.29|36.29|0
1630699020000|2021-09-03 19:57:00|36.29|36.29|36.31|36.31|36.31|36.31|36.29|36.29|0
1630699030000|2021-09-03 19:57:10|36.33|36.33|36.3|36.3|36.33|36.33|36.3|36.3|0
1630699040000|2021-09-03 19:57:20|36.31|36.31|36.32|36.32|36.32|36.32|36.31|36.31|0
1630699050000|2021-09-03 19:57:30|36.35|36.35|36.35|36.35|36.35|36.35|36.35|36.35|0
1630699060000|2021-09-03 19:57:40|36.36|36.36|36.31|36.31|36.36|36.36|36.31|36.31|0
1630699070000|2021-09-03 19:57:50|36.29|36.29|36.29|36.29|36.29|36.29|36.29|36.29|0
1630699080000|2021-09-03 19:58:00|36.31|36.31|36.31|36.31|36.31|36.31|36.31|36.31|0
1630699090000|2021-09-03 19:58:10|36.29|36.29|36.3|36.3|36.3|36.3|36.29|36.29|0
1630699100000|2021-09-03 19:58:20|36.29|36.29|36.29|36.29|36.29|36.29|36.29|36.29|0
1630699110000|2021-09-03 19:58:30|36.3|36.3|36.29|36.29|36.3|36.3|36.29|36.29|0
1630699120000|2021-09-03 19:58:40|36.23|36.23|36.24|36.24|36.24|36.24|36.23|36.23|0
1630699130000|2021-09-03 19:58:50|36.22|36.22|36.26|36.26|36.26|36.26|36.22|36.22|0
1630699150000|2021-09-03 19:59:10|36.23|36.23|36.24|36.24|36.24|36.24|36.23|36.23|0
1630699160000|2021-09-03 19:59:20|36.29|36.29|36.3|36.3|36.3|36.3|36.29|36.29|0
1630699170000|2021-09-03 19:59:30|36.31|36.31|36.33|36.33|36.33|36.33|36.31|36.31|0
1630699180000|2021-09-03 19:59:40|36.34|36.34|36.31|36.31|36.34|36.34|36.31|36.31|0
1630699190000|2021-09-03 19:59:50|36.34|36.34|36.31|36.31|36.34|36.34|36.31|36.31|0
1630699200000|2021-09-03 20:00:00|36.27|36.27|36.23|36.23|36.27|36.27|36.23|36.23|0
1631021400000|2021-09-07 13:30:00|36.18|36.18|36.23|36.23|36.23|36.23|36.18|36.18|0
1631021410000|2021-09-07 13:30:10|36.26|36.26|36.24|36.24|36.26|36.26|36.24|36.24|0
1631021420000|2021-09-07 13:30:20|36.18|36.18|36.18|36.18|36.18|36.18|36.18|36.18|0
1631021430000|2021-09-07 13:30:30|36.2|36.2|36.17|36.17|36.2|36.2|36.17|36.17|0
1631021440000|2021-09-07 13:30:40|36.14|36.14|36.08|36.08|36.14|36.14|36.08|36.08|0
1631021450000|2021-09-07 13:30:50|36.18|36.18|36.05|36.05|36.18|36.18|36.05|36.05|0
1631021460000|2021-09-07 13:31:00|36.01|36.01|36.01|36.01|36.01|36.01|36.01|36.01|0
1631021470000|2021-09-07 13:31:10|36.13|36.13|35.99|35.99|36.13|36.13|35.99|35.99|0
1631021480000|2021-09-07 13:31:20|36.03|36.03|36.03|36.03|36.03|36.03|36.03|36.03|0
1631021490000|2021-09-07 13:31:30|35.98|35.98|35.99|35.99|35.99|35.99|35.98|35.98|0
1631021500000|2021-09-07 13:31:40|36.03|36.03|36.03|36.03|36.03|36.03|36.03|36.03|0
1631021510000|2021-09-07 13:31:50|36.05|36.05|36.02|36.02|36.05|36.05|36.02|36.02|0
1631021520000|2021-09-07 13:32:00|36.03|36.03|36.03|36.03|36.03|36.03|36.03|36.03|0
1631021530000|2021-09-07 13:32:10|36.1|36.1|36.1|36.1|36.1|36.1|36.1|36.1|0
1631021540000|2021-09-07 13:32:20|36.08|36.08|36.08|36.08|36.08|36.08|36.08|36.08|0
1631021550000|2021-09-07 13:32:30|36.11|36.11|36.12|36.12|36.12|36.12|36.11|36.11|0
1631021560000|2021-09-07 13:32:40|36.08|36.08|36.08|36.08|36.08|36.08|36.08|36.08|0
1631021570000|2021-09-07 13:32:50|36.11|36.11|36.11|36.11|36.11|36.11|36.11|36.11|0
1631021580000|2021-09-07 13:33:00|36.13|36.13|36.1|36.1|36.13|36.13|36.1|36.1|0
1631021590000|2021-09-07 13:33:10|36.08|36.08|36.09|36.09|36.09|36.09|36.08|36.08|0
1631021600000|2021-09-07 13:33:20|36.13|36.13|36.13|36.13|36.13|36.13|36.13|36.13|0
1631021610000|2021-09-07 13:33:30|36.2|36.2|36.11|36.11|36.2|36.2|36.11|36.11|0
1631021620000|2021-09-07 13:33:40|36.08|36.08|36.15|36.15|36.15|36.15|36.08|36.08|0
1631021630000|2021-09-07 13:33:50|36.08|36.08|36.14|36.14|36.14|36.14|36.08|36.08|0
1631021640000|2021-09-07 13:34:00|36.1|36.1|36.18|36.18|36.18|36.18|36.1|36.1|0
1631021670000|2021-09-07 13:34:30|36.1|36.1|36.1|36.1|36.1|36.1|36.1|36.1|0
1631021680000|2021-09-07 13:34:40|36.14|36.14|36.12|36.12|36.14|36.14|36.12|36.12|0
1631021690000|2021-09-07 13:34:50|36.15|36.15|36.15|36.15|36.15|36.15|36.15|36.15|0
1631021700000|2021-09-07 13:35:00|36.18|36.18|36.11|36.11|36.18|36.18|36.11|36.11|0
1631021710000|2021-09-07 13:35:10|36.14|36.14|36.14|36.14|36.14|36.14|36.14|36.14|0
1631021720000|2021-09-07 13:35:20|36.15|36.15|36.11|36.11|36.15|36.15|36.11|36.11|0
1631021730000|2021-09-07 13:35:30|36.18|36.18|36.13|36.13|36.18|36.18|36.13|36.13|0
1631021740000|2021-09-07 13:35:40|36.08|36.08|36.06|36.06|36.08|36.08|36.06|36.06|0
1631021750000|2021-09-07 13:35:50|36.08|36.08|36.06|36.06|36.08|36.08|36.06|36.06|0
1631021760000|2021-09-07 13:36:00|36.04|36.04|36.04|36.04|36.04|36.04|36.04|36.04|0
1631021770000|2021-09-07 13:36:10|35.85|35.85|35.81|35.81|35.85|35.85|35.81|35.81|0
1631021780000|2021-09-07 13:36:20|35.78|35.78|35.85|35.85|35.85|35.85|35.78|35.78|0
1631021790000|2021-09-07 13:36:30|35.82|35.82|35.81|35.81|35.82|35.82|35.81|35.81|0
1631021800000|2021-09-07 13:36:40|35.87|35.87|35.83|35.83|35.87|35.87|35.83|35.83|0
1631021810000|2021-09-07 13:36:50|35.87|35.87|35.98|35.98|35.98|35.98|35.87|35.87|0
1631021820000|2021-09-07 13:37:00|35.95|35.95|36.02|36.02|36.02|36.02|35.95|35.95|0
1631021830000|2021-09-07 13:37:10|35.94|35.94|35.96|35.96|35.96|35.96|35.94|35.94|0
1631021840000|2021-09-07 13:37:20|35.98|35.98|35.95|35.95|35.98|35.98|35.95|35.95|0
1631021850000|2021-09-07 13:37:30|36|36|35.98|35.98|36|36|35.98|35.98|0
1631021860000|2021-09-07 13:37:40|36|36|36.03|36.03|36.03|36.03|36|36|0
1631021870000|2021-09-07 13:37:50|35.97|35.97|36|36|36|36|35.97|35.97|0
1631021880000|2021-09-07 13:38:00|35.98|35.98|36|36|36|36|35.98|35.98|0
1631021890000|2021-09-07 13:38:10|35.94|35.94|35.99|35.99|35.99|35.99|35.94|35.94|0
1631021900000|2021-09-07 13:38:20|36|36|35.93|35.93|36|36|35.93|35.93|0
1631021910000|2021-09-07 13:38:30|35.92|35.92|35.9|35.9|35.92|35.92|35.9|35.9|0
1631021920000|2021-09-07 13:38:40|35.89|35.89|35.95|35.95|35.95|35.95|35.89|35.89|0
1631021930000|2021-09-07 13:38:50|35.91|35.91|35.97|35.97|35.97|35.97|35.91|35.91|0
1631021940000|2021-09-07 13:39:00|35.96|35.96|35.96|35.96|35.96|35.96|35.96|35.96|0
1631021950000|2021-09-07 13:39:10|35.93|35.93|35.98|35.98|35.98|35.98|35.93|35.93|0
1631021960000|2021-09-07 13:39:20|36.01|36.01|36.01|36.01|36.01|36.01|36.01|36.01|0
1631021970000|2021-09-07 13:39:30|35.99|35.99|36.01|36.01|36.01|36.01|35.99|35.99|0
1631021980000|2021-09-07 13:39:40|35.98|35.98|35.97|35.97|35.98|35.98|35.97|35.97|0
1631021990000|2021-09-07 13:39:50|35.96|35.96|36.01|36.01|36.01|36.01|35.96|35.96|0
1631022000000|2021-09-07 13:40:00|35.98|35.98|35.98|35.98|35.98|35.98|35.98|35.98|0
1631022010000|2021-09-07 13:40:10|35.97|35.97|36.01|36.01|36.01|36.01|35.97|35.97|0
1631022020000|2021-09-07 13:40:20|36|36|36.01|36.01|36.01|36.01|36|36|0
1631022030000|2021-09-07 13:40:30|35.99|35.99|35.98|35.98|35.99|35.99|35.98|35.98|0
1631022040000|2021-09-07 13:40:40|35.99|35.99|35.98|35.98|35.99|35.99|35.98|35.98|0
1631022050000|2021-09-07 13:40:50|36|36|36.01|36.01|36.01|36.01|36|36|0
1631022060000|2021-09-07 13:41:00|36.04|36.04|36.05|36.05|36.05|36.05|36.04|36.04|0
1631022070000|2021-09-07 13:41:10|36.06|36.06|36.05|36.05|36.06|36.06|36.05|36.05|0
1631022080000|2021-09-07 13:41:20|36.09|36.09|36.07|36.07|36.09|36.09|36.07|36.07|0
1631022090000|2021-09-07 13:41:30|36.08|36.08|36.1|36.1|36.1|36.1|36.08|36.08|0
1631022100000|2021-09-07 13:41:40|36.09|36.09|36.07|36.07|36.09|36.09|36.07|36.07|0
1631022110000|2021-09-07 13:41:50|36.05|36.05|36.05|36.05|36.05|36.05|36.05|36.05|0
1631022120000|2021-09-07 13:42:00|36.02|36.02|36.06|36.06|36.06|36.06|36.02|36.02|0
1631022130000|2021-09-07 13:42:10|36.03|36.03|36.03|36.03|36.03|36.03|36.03|36.03|0
1631022150000|2021-09-07 13:42:30|36.05|36.05|36.06|36.06|36.06|36.06|36.05|36.05|0
1631022160000|2021-09-07 13:42:40|36.05|36.05|36.01|36.01|36.05|36.05|36.01|36.01|0
1631022170000|2021-09-07 13:42:50|35.94|35.94|36.02|36.02|36.02|36.02|35.94|35.94|0
1631022180000|2021-09-07 13:43:00|36.01|36.01|36.01|36.01|36.01|36.01|36.01|36.01|0
1631022190000|2021-09-07 13:43:10|35.95|35.95|36.01|36.01|36.01|36.01|35.95|35.95|0
1631022200000|2021-09-07 13:43:20|35.9|35.9|35.84|35.84|35.9|35.9|35.84|35.84|0
1631022210000|2021-09-07 13:43:30|35.85|35.85|35.89|35.89|35.89|35.89|35.85|35.85|0
1631022220000|2021-09-07 13:43:40|35.86|35.86|35.91|35.91|35.91|35.91|35.86|35.86|0
1631022230000|2021-09-07 13:43:50|35.92|35.92|35.95|35.95|35.95|35.95|35.92|35.92|0
1631022240000|2021-09-07 13:44:00|35.93|35.93|35.96|35.96|35.96|35.96|35.93|35.93|0
1631022250000|2021-09-07 13:44:10|35.9|35.9|35.97|35.97|35.97|35.97|35.9|35.9|0
1631022260000|2021-09-07 13:44:20|35.94|35.94|35.93|35.93|35.94|35.94|35.93|35.93|0
1631022270000|2021-09-07 13:44:30|35.96|35.96|35.93|35.93|35.96|35.96|35.93|35.93|0
1631022280000|2021-09-07 13:44:40|36.01|36.01|35.93|35.93|36.01|36.01|35.93|35.93|0
1631022290000|2021-09-07 13:44:50|36|36|35.97|35.97|36|36|35.97|35.97|0
1631022300000|2021-09-07 13:45:00|35.98|35.98|35.98|35.98|35.98|35.98|35.98|35.98|0
1631022310000|2021-09-07 13:45:10|36.01|36.01|35.98|35.98|36.01|36.01|35.98|35.98|0
1631022320000|2021-09-07 13:45:20|36.01|36.01|35.93|35.93|36.01|36.01|35.93|35.93|0
1631022330000|2021-09-07 13:45:30|35.96|35.96|35.96|35.96|35.96|35.96|35.96|35.96|0
1631022340000|2021-09-07 13:45:40|35.94|35.94|35.92|35.92|35.94|35.94|35.92|35.92|0
1631022350000|2021-09-07 13:45:50|35.93|35.93|35.93|35.93|35.93|35.93|35.93|35.93|0
1631022360000|2021-09-07 13:46:00|35.9|35.9|35.9|35.9|35.9|35.9|35.9|35.9|0
1631022370000|2021-09-07 13:46:10|35.88|35.88|35.96|35.96|35.96|35.96|35.88|35.88|0
1631022380000|2021-09-07 13:46:20|35.99|35.99|35.94|35.94|35.99|35.99|35.94|35.94|0
1631022390000|2021-09-07 13:46:30|35.92|35.92|35.93|35.93|35.93|35.93|35.92|35.92|0
1631022400000|2021-09-07 13:46:40|35.94|35.94|35.97|35.97|35.97|35.97|35.94|35.94|0
1631022410000|2021-09-07 13:46:50|35.98|35.98|35.93|35.93|35.98|35.98|35.93|35.93|0
1631022420000|2021-09-07 13:47:00|35.97|35.97|36.03|36.03|36.03|36.03|35.97|35.97|0
1631022430000|2021-09-07 13:47:10|36.02|36.02|36.01|36.01|36.02|36.02|36.01|36.01|0
1631022440000|2021-09-07 13:47:20|35.97|35.97|36|36|36|36|35.97|35.97|0
1631022450000|2021-09-07 13:47:30|35.97|35.97|35.96|35.96|35.97|35.97|35.96|35.96|0
1631022460000|2021-09-07 13:47:40|35.99|35.99|36.03|36.03|36.03|36.03|35.99|35.99|0
1631022470000|2021-09-07 13:47:50|35.96|35.96|35.99|35.99|35.99|35.99|35.96|35.96|0
1631022480000|2021-09-07 13:48:00|35.98|35.98|35.98|35.98|35.98|35.98|35.98|35.98|0
1631022490000|2021-09-07 13:48:10|36|36|36|36|36|36|36|36|0
1631022500000|2021-09-07 13:48:20|35.99|35.99|36.01|36.01|36.01|36.01|35.99|35.99|0
1631022510000|2021-09-07 13:48:30|35.99|35.99|35.98|35.98|35.99|35.99|35.98|35.98|0
1631022520000|2021-09-07 13:48:40|36.02|36.02|36.02|36.02|36.02|36.02|36.02|36.02|0
1631022530000|2021-09-07 13:48:50|36.04|36.04|36.06|36.06|36.06|36.06|36.04|36.04|0
1631022540000|2021-09-07 13:49:00|35.99|35.99|35.99|35.99|35.99|35.99|35.99|35.99|0
1631022550000|2021-09-07 13:49:10|36.05|36.05|36.02|36.02|36.05|36.05|36.02|36.02|0
1631022560000|2021-09-07 13:49:20|36.03|36.03|36.03|36.03|36.03|36.03|36.03|36.03|0
1631022570000|2021-09-07 13:49:30|36.06|36.06|36.06|36.06|36.06|36.06|36.06|36.06|0
1631022580000|2021-09-07 13:49:40|36.1|36.1|36.09|36.09|36.1|36.1|36.09|36.09|0
1631022590000|2021-09-07 13:49:50|36.1|36.1|36.1|36.1|36.1|36.1|36.1|36.1|0
1631022600000|2021-09-07 13:50:00|36.07|36.07|36.06|36.06|36.07|36.07|36.06|36.06|0
1631022610000|2021-09-07 13:50:10|36.03|36.03|36.09|36.09|36.09|36.09|36.03|36.03|0
1631022620000|2021-09-07 13:50:20|36.06|36.06|36.06|36.06|36.06|36.06|36.06|36.06|0
1631022630000|2021-09-07 13:50:30|36.12|36.12|36.07|36.07|36.12|36.12|36.07|36.07|0
1631022640000|2021-09-07 13:50:40|36.06|36.06|36.09|36.09|36.09|36.09|36.06|36.06|0
1631022650000|2021-09-07 13:50:50|36.08|36.08|36.09|36.09|36.09|36.09|36.08|36.08|0
1631022660000|2021-09-07 13:51:00|36.08|36.08|36.03|36.03|36.08|36.08|36.03|36.03|0
1631022670000|2021-09-07 13:51:10|35.99|35.99|36|36|36|36|35.99|35.99|0
1631022680000|2021-09-07 13:51:20|36.08|36.08|36.04|36.04|36.08|36.08|36.04|36.04|0
1631022690000|2021-09-07 13:51:30|36.05|36.05|36.05|36.05|36.05|36.05|36.05|36.05|0
1631022700000|2021-09-07 13:51:40|36.06|36.06|36.02|36.02|36.06|36.06|36.02|36.02|0
1631022710000|2021-09-07 13:51:50|36.06|36.06|36.06|36.06|36.06|36.06|36.06|36.06|0
1631022720000|2021-09-07 13:52:00|36.05|36.05|36.03|36.03|36.05|36.05|36.03|36.03|0
1631022730000|2021-09-07 13:52:10|35.98|35.98|35.98|35.98|35.98|35.98|35.98|35.98|0
1631022750000|2021-09-07 13:52:30|36.02|36.02|36.02|36.02|36.02|36.02|36.02|36.02|0
1631022760000|2021-09-07 13:52:40|35.99|35.99|36.02|36.02|36.02|36.02|35.99|35.99|0
1631022770000|2021-09-07 13:52:50|35.98|35.98|35.98|35.98|35.98|35.98|35.98|35.98|0
1631022780000|2021-09-07 13:53:00|36.01|36.01|36.06|36.06|36.06|36.06|36.01|36.01|0
1631022790000|2021-09-07 13:53:10|36.08|36.08|36.02|36.02|36.08|36.08|36.02|36.02|0
1631022800000|2021-09-07 13:53:20|36.07|36.07|36.07|36.07|36.07|36.07|36.07|36.07|0
1631022810000|2021-09-07 13:53:30|36.08|36.08|36.03|36.03|36.08|36.08|36.03|36.03|0
1631022820000|2021-09-07 13:53:40|36.06|36.06|36.07|36.07|36.07|36.07|36.06|36.06|0
1631022840000|2021-09-07 13:54:00|36.05|36.05|36.06|36.06|36.06|36.06|36.05|36.05|0
1631022850000|2021-09-07 13:54:10|36.08|36.08|36.07|36.07|36.08|36.08|36.07|36.07|0
1631022860000|2021-09-07 13:54:20|36.13|36.13|36.04|36.04|36.13|36.13|36.04|36.04|0
1631022870000|2021-09-07 13:54:30|36.1|36.1|36.09|36.09|36.1|36.1|36.09|36.09|0
1631022880000|2021-09-07 13:54:40|36.07|36.07|36.07|36.07|36.07|36.07|36.07|36.07|0
1631022890000|2021-09-07 13:54:50|36.08|36.08|36.08|36.08|36.08|36.08|36.08|36.08|0
1631022900000|2021-09-07 13:55:00|36.06|36.06|36.1|36.1|36.1|36.1|36.06|36.06|0
1631022910000|2021-09-07 13:55:10|36.13|36.13|36.13|36.13|36.13|36.13|36.13|36.13|0
1631022920000|2021-09-07 13:55:20|36.07|36.07|36.12|36.12|36.12|36.12|36.07|36.07|0
1631022930000|2021-09-07 13:55:30|36.13|36.13|36.13|36.13|36.13|36.13|36.13|36.13|0
1631022940000|2021-09-07 13:55:40|36.09|36.09|36.12|36.12|36.12|36.12|36.09|36.09|0
1631022960000|2021-09-07 13:56:00|36.09|36.09|36.1|36.1|36.1|36.1|36.09|36.09|0
1631022970000|2021-09-07 13:56:10|36.07|36.07|36.12|36.12|36.12|36.12|36.07|36.07|0
1631022980000|2021-09-07 13:56:20|36.08|36.08|36.07|36.07|36.08|36.08|36.07|36.07|0
1631022990000|2021-09-07 13:56:30|36.06|36.06|36.04|36.04|36.06|36.06|36.04|36.04|0
1631023000000|2021-09-07 13:56:40|36.08|36.08|36.08|36.08|36.08|36.08|36.08|36.08|0
1631023010000|2021-09-07 13:56:50|36.12|36.12|36.12|36.12|36.12|36.12|36.12|36.12|0
1631023030000|2021-09-07 13:57:10|36.08|36.08|36.06|36.06|36.08|36.08|36.06|36.06|0
1631023040000|2021-09-07 13:57:20|36.08|36.08|36.08|36.08|36.08|36.08|36.08|36.08|0
1631023050000|2021-09-07 13:57:30|36.06|36.06|36.06|36.06|36.06|36.06|36.06|36.06|0
1631023060000|2021-09-07 13:57:40|36.08|36.08|36.07|36.07|36.08|36.08|36.07|36.07|0
1631023070000|2021-09-07 13:57:50|36.06|36.06|36.06|36.06|36.06|36.06|36.06|36.06|0
1631023080000|2021-09-07 13:58:00|36.12|36.12|36.06|36.06|36.12|36.12|36.06|36.06|0
1631023100000|2021-09-07 13:58:20|36.04|36.04|36.06|36.06|36.06|36.06|36.04|36.04|0
1631023110000|2021-09-07 13:58:30|35.98|35.98|35.95|35.95|35.98|35.98|35.95|35.95|0
1631023120000|2021-09-07 13:58:40|36.02|36.02|36.03|36.03|36.03|36.03|36.02|36.02|0
1631023130000|2021-09-07 13:58:50|36|36|36|36|36|36|36|36|0
1631023140000|2021-09-07 13:59:00|35.95|35.95|35.95|35.95|35.95|35.95|35.95|35.95|0
1631023150000|2021-09-07 13:59:10|35.98|35.98|35.99|35.99|35.99|35.99|35.98|35.98|0
1631023160000|2021-09-07 13:59:20|35.97|35.97|35.89|35.89|35.97|35.97|35.89|35.89|0
1631023170000|2021-09-07 13:59:30|35.9|35.9|35.84|35.84|35.9|35.9|35.84|35.84|0
1631023180000|2021-09-07 13:59:40|35.94|35.94|35.89|35.89|35.94|35.94|35.89|35.89|0
1631023190000|2021-09-07 13:59:50|35.92|35.92|35.87|35.87|35.92|35.92|35.87|35.87|0
1631023200000|2021-09-07 14:00:00|35.92|35.92|35.85|35.85|35.92|35.92|35.85|35.85|0
1631023210000|2021-09-07 14:00:10|35.86|35.86|35.86|35.86|35.86|35.86|35.86|35.86|0
1631023220000|2021-09-07 14:00:20|35.9|35.9|35.92|35.92|35.92|35.92|35.9|35.9|0
1631023230000|2021-09-07 14:00:30|35.9|35.9|35.93|35.93|35.93|35.93|35.9|35.9|0
1631023240000|2021-09-07 14:00:40|35.9|35.9|35.94|35.94|35.94|35.94|35.9|35.9|0
1631023250000|2021-09-07 14:00:50|35.9|35.9|35.91|35.91|35.91|35.91|35.9|35.9|0
1631023260000|2021-09-07 14:01:00|35.93|35.93|35.93|35.93|35.93|35.93|35.93|35.93|0
1631023270000|2021-09-07 14:01:10|35.9|35.9|35.9|35.9|35.9|35.9|35.9|35.9|0
1631023280000|2021-09-07 14:01:20|35.93|35.93|35.93|35.93|35.93|35.93|35.93|35.93|0
1631023290000|2021-09-07 14:01:30|35.87|35.87|35.87|35.87|35.87|35.87|35.87|35.87|0
1631023300000|2021-09-07 14:01:40|35.9|35.9|35.93|35.93|35.93|35.93|35.9|35.9|0
1631023320000|2021-09-07 14:02:00|35.94|35.94|35.94|35.94|35.94|35.94|35.94|35.94|0
1631023330000|2021-09-07 14:02:10|35.98|35.98|36.02|36.02|36.02|36.02|35.98|35.98|0
1631023340000|2021-09-07 14:02:20|35.94|35.94|36.01|36.01|36.01|36.01|35.94|35.94|0
1631023350000|2021-09-07 14:02:30|35.98|35.98|36|36|36|36|35.98|35.98|0
1631023360000|2021-09-07 14:02:40|35.94|35.94|35.94|35.94|35.94|35.94|35.94|35.94|0
1631023370000|2021-09-07 14:02:50|35.97|35.97|35.98|35.98|35.98|35.98|35.97|35.97|0
1631023390000|2021-09-07 14:03:10|35.99|35.99|35.97|35.97|35.99|35.99|35.97|35.97|0
1631023400000|2021-09-07 14:03:20|36|36|35.97|35.97|36|36|35.97|35.97|0
1631023410000|2021-09-07 14:03:30|35.95|35.95|35.99|35.99|35.99|35.99|35.95|35.95|0
1631023420000|2021-09-07 14:03:40|36|36|36|36|36|36|36|36|0
1631023430000|2021-09-07 14:03:50|35.96|35.96|35.88|35.88|35.96|35.96|35.88|35.88|0
1631023450000|2021-09-07 14:04:10|35.94|35.94|35.93|35.93|35.94|35.94|35.93|35.93|0
1631023460000|2021-09-07 14:04:20|35.98|35.98|35.92|35.92|35.98|35.98|35.92|35.92|0
1631023470000|2021-09-07 14:04:30|35.89|35.89|35.97|35.97|35.97|35.97|35.89|35.89|0
1631023480000|2021-09-07 14:04:40|35.91|35.91|35.96|35.96|35.96|35.96|35.91|35.91|0
1631023490000|2021-09-07 14:04:50|35.95|35.95|35.88|35.88|35.95|35.95|35.88|35.88|0
1631023500000|2021-09-07 14:05:00|35.93|35.93|35.95|35.95|35.95|35.95|35.93|35.93|0
1631023510000|2021-09-07 14:05:10|35.9|35.9|35.93|35.93|35.93|35.93|35.9|35.9|0
1631023520000|2021-09-07 14:05:20|35.96|35.96|35.96|35.96|35.96|35.96|35.96|35.96|0
1631023530000|2021-09-07 14:05:30|35.97|35.97|35.97|35.97|35.97|35.97|35.97|35.97|0
1631023540000|2021-09-07 14:05:40|35.95|35.95|35.95|35.95|35.95|35.95|35.95|35.95|0
1631023550000|2021-09-07 14:05:50|35.91|35.91|35.89|35.89|35.91|35.91|35.89|35.89|0
1631023560000|2021-09-07 14:06:00|35.93|35.93|35.92|35.92|35.93|35.93|35.92|35.92|0
1631023570000|2021-09-07 14:06:10|35.89|35.89|35.89|35.89|35.89|35.89|35.89|35.89|0
1631023580000|2021-09-07 14:06:20|35.9|35.9|35.9|35.9|35.9|35.9|35.9|35.9|0
1631023590000|2021-09-07 14:06:30|35.91|35.91|35.89|35.89|35.91|35.91|35.89|35.89|0
1631023600000|2021-09-07 14:06:40|35.9|35.9|35.89|35.89|35.9|35.9|35.89|35.89|0
1631023610000|2021-09-07 14:06:50|35.93|35.93|35.92|35.92|35.93|35.93|35.92|35.92|0
1631023620000|2021-09-07 14:07:00|35.86|35.86|35.82|35.82|35.86|35.86|35.82|35.82|0
1631023630000|2021-09-07 14:07:10|35.85|35.85|35.82|35.82|35.85|35.85|35.82|35.82|0
1631023640000|2021-09-07 14:07:20|35.83|35.83|35.8|35.8|35.83|35.83|35.8|35.8|0
1631023650000|2021-09-07 14:07:30|35.79|35.79|35.79|35.79|35.79|35.79|35.79|35.79|0
1631023660000|2021-09-07 14:07:40|35.8|35.8|35.77|35.77|35.8|35.8|35.77|35.77|0
1631023670000|2021-09-07 14:07:50|35.76|35.76|35.78|35.78|35.78|35.78|35.76|35.76|0
1631023680000|2021-09-07 14:08:00|35.83|35.83|35.83|35.83|35.83|35.83|35.83|35.83|0
1631023690000|2021-09-07 14:08:10|35.8|35.8|35.8|35.8|35.8|35.8|35.8|35.8|0
1631023700000|2021-09-07 14:08:20|35.77|35.77|35.78|35.78|35.78|35.78|35.77|35.77|0
1631023710000|2021-09-07 14:08:30|35.81|35.81|35.81|35.81|35.81|35.81|35.81|35.81|0
1631023720000|2021-09-07 14:08:40|35.79|35.79|35.8|35.8|35.8|35.8|35.79|35.79|0
1631023730000|2021-09-07 14:08:50|35.78|35.78|35.81|35.81|35.81|35.81|35.78|35.78|0
1631023750000|2021-09-07 14:09:10|35.79|35.79|35.81|35.81|35.81|35.81|35.79|35.79|0
1631023760000|2021-09-07 14:09:20|35.82|35.82|35.81|35.81|35.82|35.82|35.81|35.81|0
1631023780000|2021-09-07 14:09:40|35.79|35.79|35.83|35.83|35.83|35.83|35.79|35.79|0
1631023790000|2021-09-07 14:09:50|35.82|35.82|35.83|35.83|35.83|35.83|35.82|35.82|0
1631023800000|2021-09-07 14:10:00|35.84|35.84|35.82|35.82|35.84|35.84|35.82|35.82|0
1631023810000|2021-09-07 14:10:10|35.83|35.83|35.83|35.83|35.83|35.83|35.83|35.83|0
1631023820000|2021-09-07 14:10:20|35.81|35.81|35.81|35.81|35.81|35.81|35.81|35.81|0
1631023830000|2021-09-07 14:10:30|35.76|35.76|35.78|35.78|35.78|35.78|35.76|35.76|0
1631023840000|2021-09-07 14:10:40|35.79|35.79|35.79|35.79|35.79|35.79|35.79|35.79|0
1631023850000|2021-09-07 14:10:50|35.84|35.84|35.84|35.84|35.84|35.84|35.84|35.84|0
1631023860000|2021-09-07 14:11:00|35.85|35.85|35.86|35.86|35.86|35.86|35.85|35.85|0
1631023870000|2021-09-07 14:11:10|35.91|35.91|35.91|35.91|35.91|35.91|35.91|35.91|0
1631023880000|2021-09-07 14:11:20|35.87|35.87|35.9|35.9|35.9|35.9|35.87|35.87|0
1631023890000|2021-09-07 14:11:30|35.91|35.91|35.91|35.91|35.91|35.91|35.91|35.91|0
1631023900000|2021-09-07 14:11:40|35.89|35.89|35.91|35.91|35.91|35.91|35.89|35.89|0
1631023910000|2021-09-07 14:11:50|35.89|35.89|35.85|35.85|35.89|35.89|35.85|35.85|0
1631023940000|2021-09-07 14:12:20|35.78|35.78|35.81|35.81|35.81|35.81|35.78|35.78|0
1631023950000|2021-09-07 14:12:30|35.83|35.83|35.84|35.84|35.84|35.84|35.83|35.83|0
1631023960000|2021-09-07 14:12:40|35.82|35.82|35.84|35.84|35.84|35.84|35.82|35.82|0
1631023970000|2021-09-07 14:12:50|35.78|35.78|35.78|35.78|35.78|35.78|35.78|35.78|0
1631023980000|2021-09-07 14:13:00|35.79|35.79|35.78|35.78|35.79|35.79|35.78|35.78|0
1631023990000|2021-09-07 14:13:10|35.8|35.8|35.78|35.78|35.8|35.8|35.78|35.78|0
1631024010000|2021-09-07 14:13:30|35.81|35.81|35.83|35.83|35.83|35.83|35.81|35.81|0
1631024020000|2021-09-07 14:13:40|35.79|35.79|35.79|35.79|35.79|35.79|35.79|35.79|0
1631024030000|2021-09-07 14:13:50|35.86|35.86|35.88|35.88|35.88|35.88|35.86|35.86|0
1631024040000|2021-09-07 14:14:00|35.87|35.87|35.83|35.83|35.87|35.87|35.83|35.83|0
1631024050000|2021-09-07 14:14:10|35.88|35.88|35.88|35.88|35.88|35.88|35.88|35.88|0
1631024060000|2021-09-07 14:14:20|35.89|35.89|35.89|35.89|35.89|35.89|35.89|35.89|0
1631024070000|2021-09-07 14:14:30|35.87|35.87|35.9|35.9|35.9|35.9|35.87|35.87|0
1631024100000|2021-09-07 14:15:00|35.93|35.93|35.87|35.87|35.93|35.93|35.87|35.87|0
1631024110000|2021-09-07 14:15:10|35.85|35.85|35.89|35.89|35.89|35.89|35.85|35.85|0
1631024120000|2021-09-07 14:15:20|35.91|35.91|35.91|35.91|35.91|35.91|35.91|35.91|0
1631024130000|2021-09-07 14:15:30|35.93|35.93|35.93|35.93|35.93|35.93|35.93|35.93|0
1631024140000|2021-09-07 14:15:40|35.95|35.95|35.95|35.95|35.95|35.95|35.95|35.95|0
1631024150000|2021-09-07 14:15:50|35.93|35.93|35.95|35.95|35.95|35.95|35.93|35.93|0
1631024160000|2021-09-07 14:16:00|35.9|35.9|35.96|35.96|35.96|35.96|35.9|35.9|0
1631024170000|2021-09-07 14:16:10|35.98|35.98|35.98|35.98|35.98|35.98|35.98|35.98|0
1631024180000|2021-09-07 14:16:20|35.97|35.97|35.93|35.93|35.97|35.97|35.93|35.93|0
1631024190000|2021-09-07 14:16:30|35.98|35.98|35.98|35.98|35.98|35.98|35.98|35.98|0
1631024200000|2021-09-07 14:16:40|35.95|35.95|35.95|35.95|35.95|35.95|35.95|35.95|0
1631024210000|2021-09-07 14:16:50|35.97|35.97|35.9|35.9|35.97|35.97|35.9|35.9|0
1631024220000|2021-09-07 14:17:00|35.88|35.88|35.9|35.9|35.9|35.9|35.88|35.88|0
1631024230000|2021-09-07 14:17:10|35.91|35.91|35.94|35.94|35.94|35.94|35.91|35.91|0
1631024240000|2021-09-07 14:17:20|35.92|35.92|35.94|35.94|35.94|35.94|35.92|35.92|0
1631024250000|2021-09-07 14:17:30|35.93|35.93|35.91|35.91|35.93|35.93|35.91|35.91|0
1631024260000|2021-09-07 14:17:40|35.93|35.93|35.93|35.93|35.93|35.93|35.93|35.93|0
1631024270000|2021-09-07 14:17:50|35.92|35.92|35.92|35.92|35.92|35.92|35.92|35.92|0
1631024280000|2021-09-07 14:18:00|35.91|35.91|35.9|35.9|35.91|35.91|35.9|35.9|0
1631024290000|2021-09-07 14:18:10|35.92|35.92|35.92|35.92|35.92|35.92|35.92|35.92|0
1631024300000|2021-09-07 14:18:20|35.93|35.93|35.91|35.91|35.93|35.93|35.91|35.91|0
1631024310000|2021-09-07 14:18:30|35.92|35.92|35.91|35.91|35.92|35.92|35.91|35.91|0
1631024320000|2021-09-07 14:18:40|35.9|35.9|35.9|35.9|35.9|35.9|35.9|35.9|0
1631024330000|2021-09-07 14:18:50|35.83|35.83|35.86|35.86|35.86|35.86|35.83|35.83|0
1631024340000|2021-09-07 14:19:00|35.85|35.85|35.88|35.88|35.88|35.88|35.85|35.85|0
1631024350000|2021-09-07 14:19:10|35.85|35.85|35.85|35.85|35.85|35.85|35.85|35.85|0
1631024360000|2021-09-07 14:19:20|35.92|35.92|35.93|35.93|35.93|35.93|35.92|35.92|0
1631024370000|2021-09-07 14:19:30|35.88|35.88|35.93|35.93|35.93|35.93|35.88|35.88|0
1631024380000|2021-09-07 14:19:40|35.88|35.88|35.93|35.93|35.93|35.93|35.88|35.88|0
1631024410000|2021-09-07 14:20:10|35.9|35.9|35.93|35.93|35.93|35.93|35.9|35.9|0
1631024420000|2021-09-07 14:20:20|35.94|35.94|35.93|35.93|35.94|35.94|35.93|35.93|0
1631024430000|2021-09-07 14:20:30|35.96|35.96|35.9|35.9|35.96|35.96|35.9|35.9|0
1631024450000|2021-09-07 14:20:50|35.98|35.98|35.97|35.97|35.98|35.98|35.97|35.97|0
1631024460000|2021-09-07 14:21:00|35.95|35.95|35.93|35.93|35.95|35.95|35.93|35.93|0
1631024470000|2021-09-07 14:21:10|35.94|35.94|35.96|35.96|35.96|35.96|35.94|35.94|0
1631024480000|2021-09-07 14:21:20|35.97|35.97|35.97|35.97|35.97|35.97|35.97|35.97|0
1631024490000|2021-09-07 14:21:30|35.98|35.98|35.98|35.98|35.98|35.98|35.98|35.98|0
1631024500000|2021-09-07 14:21:40|35.97|35.97|35.94|35.94|35.97|35.97|35.94|35.94|0
1631024510000|2021-09-07 14:21:50|35.95|35.95|35.95|35.95|35.95|35.95|35.95|35.95|0
1631024520000|2021-09-07 14:22:00|35.98|35.98|35.93|35.93|35.98|35.98|35.93|35.93|0
1631024540000|2021-09-07 14:22:20|35.96|35.96|35.95|35.95|35.96|35.96|35.95|35.95|0
1631024550000|2021-09-07 14:22:30|35.93|35.93|35.93|35.93|35.93|35.93|35.93|35.93|0
1631024560000|2021-09-07 14:22:40|35.91|35.91|35.94|35.94|35.94|35.94|35.91|35.91|0
1631024570000|2021-09-07 14:22:50|35.9|35.9|35.94|35.94|35.94|35.94|35.9|35.9|0
1631024580000|2021-09-07 14:23:00|35.89|35.89|35.89|35.89|35.89|35.89|35.89|35.89|0
1631024590000|2021-09-07 14:23:10|35.85|35.85|35.85|35.85|35.85|35.85|35.85|35.85|0
1631024610000|2021-09-07 14:23:30|35.88|35.88|35.84|35.84|35.88|35.88|35.84|35.84|0
1631024620000|2021-09-07 14:23:40|35.89|35.89|35.89|35.89|35.89|35.89|35.89|35.89|0
1631024630000|2021-09-07 14:23:50|35.87|35.87|35.88|35.88|35.88|35.88|35.87|35.87|0
1631024640000|2021-09-07 14:24:00|35.84|35.84|35.88|35.88|35.88|35.88|35.84|35.84|0
1631024650000|2021-09-07 14:24:10|35.85|35.85|35.85|35.85|35.85|35.85|35.85|35.85|0
1631024660000|2021-09-07 14:24:20|35.83|35.83|35.84|35.84|35.84|35.84|35.83|35.83|0
1631024670000|2021-09-07 14:24:30|35.85|35.85|35.85|35.85|35.85|35.85|35.85|35.85|0
1631024680000|2021-09-07 14:24:40|35.84|35.84|35.83|35.83|35.84|35.84|35.83|35.83|0
1631024690000|2021-09-07 14:24:50|35.84|35.84|35.84|35.84|35.84|35.84|35.84|35.84|0
1631024700000|2021-09-07 14:25:00|35.85|35.85|35.85|35.85|35.85|35.85|35.85|35.85|0
1631024710000|2021-09-07 14:25:10|35.82|35.82|35.85|35.85|35.85|35.85|35.82|35.82|0
1631024720000|2021-09-07 14:25:20|35.87|35.87|35.85|35.85|35.87|35.87|35.85|35.85|0
1631024730000|2021-09-07 14:25:30|35.82|35.82|35.85|35.85|35.85|35.85|35.82|35.82|0
1631024740000|2021-09-07 14:25:40|35.84|35.84|35.83|35.83|35.84|35.84|35.83|35.83|0
1631024750000|2021-09-07 14:25:50|35.86|35.86|35.87|35.87|35.87|35.87|35.86|35.86|0
1631024760000|2021-09-07 14:26:00|35.85|35.85|35.87|35.87|35.87|35.87|35.85|35.85|0
1631024770000|2021-09-07 14:26:10|35.86|35.86|35.88|35.88|35.88|35.88|35.86|35.86|0
1631024780000|2021-09-07 14:26:20|35.86|35.86|35.88|35.88|35.88|35.88|35.86|35.86|0
1631024800000|2021-09-07 14:26:40|35.87|35.87|35.85|35.85|35.87|35.87|35.85|35.85|0
1631024810000|2021-09-07 14:26:50|35.87|35.87|35.88|35.88|35.88|35.88|35.87|35.87|0
1631024820000|2021-09-07 14:27:00|35.84|35.84|35.84|35.84|35.84|35.84|35.84|35.84|0
1631024830000|2021-09-07 14:27:10|35.88|35.88|35.85|35.85|35.88|35.88|35.85|35.85|0
1631024840000|2021-09-07 14:27:20|35.87|35.87|35.88|35.88|35.88|35.88|35.87|35.87|0
1631024870000|2021-09-07 14:27:50|35.89|35.89|35.89|35.89|35.89|35.89|35.89|35.89|0
1631024880000|2021-09-07 14:28:00|35.85|35.85|35.85|35.85|35.85|35.85|35.85|35.85|0
1631024890000|2021-09-07 14:28:10|35.83|35.83|35.83|35.83|35.83|35.83|35.83|35.83|0
1631024910000|2021-09-07 14:28:30|35.88|35.88|35.85|35.85|35.88|35.88|35.85|35.85|0
1631024920000|2021-09-07 14:28:40|35.88|35.88|35.88|35.88|35.88|35.88|35.88|35.88|0
1631024930000|2021-09-07 14:28:50|35.89|35.89|35.88|35.88|35.89|35.89|35.88|35.88|0
1631024940000|2021-09-07 14:29:00|35.85|35.85|35.85|35.85|35.85|35.85|35.85|35.85|0
1631024950000|2021-09-07 14:29:10|35.88|35.88|35.88|35.88|35.88|35.88|35.88|35.88|0
1631024960000|2021-09-07 14:29:20|35.84|35.84|35.86|35.86|35.86|35.86|35.84|35.84|0
1631024970000|2021-09-07 14:29:30|35.88|35.88|35.85|35.85|35.88|35.88|35.85|35.85|0
1631024990000|2021-09-07 14:29:50|35.86|35.86|35.83|35.83|35.86|35.86|35.83|35.83|0
1631025000000|2021-09-07 14:30:00|35.87|35.87|35.87|35.87|35.87|35.87|35.87|35.87|0
1631025010000|2021-09-07 14:30:10|35.86|35.86|35.86|35.86|35.86|35.86|35.86|35.86|0
1631025020000|2021-09-07 14:30:20|35.91|35.91|35.91|35.91|35.91|35.91|35.91|35.91|0
1631025030000|2021-09-07 14:30:30|35.92|35.92|35.88|35.88|35.92|35.92|35.88|35.88|0
1631025040000|2021-09-07 14:30:40|35.87|35.87|35.91|35.91|35.91|35.91|35.87|35.87|0
1631025050000|2021-09-07 14:30:50|35.88|35.88|35.87|35.87|35.88|35.88|35.87|35.87|0
1631025060000|2021-09-07 14:31:00|35.9|35.9|35.9|35.9|35.9|35.9|35.9|35.9|0
1631025070000|2021-09-07 14:31:10|35.88|35.88|35.9|35.9|35.9|35.9|35.88|35.88|0
1631025080000|2021-09-07 14:31:20|35.85|35.85|35.88|35.88|35.88|35.88|35.85|35.85|0
1631025090000|2021-09-07 14:31:30|35.85|35.85|35.85|35.85|35.85|35.85|35.85|35.85|0
1631025120000|2021-09-07 14:32:00|35.91|35.91|35.91|35.91|35.91|35.91|35.91|35.91|0
1631025130000|2021-09-07 14:32:10|35.86|35.86|35.91|35.91|35.91|35.91|35.86|35.86|0
1631025140000|2021-09-07 14:32:20|35.89|35.89|35.86|35.86|35.89|35.89|35.86|35.86|0
1631025150000|2021-09-07 14:32:30|35.91|35.91|35.86|35.86|35.91|35.91|35.86|35.86|0
1631025160000|2021-09-07 14:32:40|35.87|35.87|35.86|35.86|35.87|35.87|35.86|35.86|0
1631025170000|2021-09-07 14:32:50|35.88|35.88|35.91|35.91|35.91|35.91|35.88|35.88|0
1631025180000|2021-09-07 14:33:00|35.9|35.9|35.87|35.87|35.9|35.9|35.87|35.87|0
1631025190000|2021-09-07 14:33:10|35.86|35.86|35.86|35.86|35.86|35.86|35.86|35.86|0
1631025200000|2021-09-07 14:33:20|35.83|35.83|35.82|35.82|35.83|35.83|35.82|35.82|0
1631025210000|2021-09-07 14:33:30|35.86|35.86|35.86|35.86|35.86|35.86|35.86|35.86|0
1631025220000|2021-09-07 14:33:40|35.85|35.85|35.85|35.85|35.85|35.85|35.85|35.85|0
1631025230000|2021-09-07 14:33:50|35.83|35.83|35.82|35.82|35.83|35.83|35.82|35.82|0
1631025240000|2021-09-07 14:34:00|35.84|35.84|35.82|35.82|35.84|35.84|35.82|35.82|0
1631025250000|2021-09-07 14:34:10|35.84|35.84|35.85|35.85|35.85|35.85|35.84|35.84|0
1631025260000|2021-09-07 14:34:20|35.82|35.82|35.81|35.81|35.82|35.82|35.81|35.81|0
1631025270000|2021-09-07 14:34:30|35.84|35.84|35.84|35.84|35.84|35.84|35.84|35.84|0
1631025280000|2021-09-07 14:34:40|35.81|35.81|35.84|35.84|35.84|35.84|35.81|35.81|0
1631025290000|2021-09-07 14:34:50|35.83|35.83|35.83|35.83|35.83|35.83|35.83|35.83|0
1631025330000|2021-09-07 14:35:30|35.81|35.81|35.88|35.88|35.88|35.88|35.81|35.81|0
1631025340000|2021-09-07 14:35:40|35.86|35.86|35.92|35.92|35.92|35.92|35.86|35.86|0
1631025350000|2021-09-07 14:35:50|35.9|35.9|35.9|35.9|35.9|35.9|35.9|35.9|0
1631025360000|2021-09-07 14:36:00|35.93|35.93|35.93|35.93|35.93|35.93|35.93|35.93|0
1631025370000|2021-09-07 14:36:10|35.94|35.94|35.96|35.96|35.96|35.96|35.94|35.94|0
1631025380000|2021-09-07 14:36:20|35.98|35.98|36.02|36.02|36.02|36.02|35.98|35.98|0
1631025390000|2021-09-07 14:36:30|35.91|35.91|35.92|35.92|35.92|35.92|35.91|35.91|0
1631025400000|2021-09-07 14:36:40|35.9|35.9|35.94|35.94|35.94|35.94|35.9|35.9|0
1631025410000|2021-09-07 14:36:50|35.95|35.95|35.99|35.99|35.99|35.99|35.95|35.95|0
1631025420000|2021-09-07 14:37:00|36.02|36.02|35.99|35.99|36.02|36.02|35.99|35.99|0
1631025430000|2021-09-07 14:37:10|35.91|35.91|35.92|35.92|35.92|35.92|35.91|35.91|0
1631025440000|2021-09-07 14:37:20|35.98|35.98|35.94|35.94|35.98|35.98|35.94|35.94|0
1631025450000|2021-09-07 14:37:30|36.02|36.02|35.87|35.87|36.02|36.02|35.87|35.87|0
1631025460000|2021-09-07 14:37:40|35.9|35.9|35.93|35.93|35.93|35.93|35.9|35.9|0
1631025470000|2021-09-07 14:37:50|35.94|35.94|35.98|35.98|35.98|35.98|35.94|35.94|0
1631025480000|2021-09-07 14:38:00|36|36|36|36|36|36|36|36|0
1631025490000|2021-09-07 14:38:10|35.89|35.89|35.93|35.93|35.93|35.93|35.89|35.89|0
1631025500000|2021-09-07 14:38:20|35.94|35.94|35.94|35.94|35.94|35.94|35.94|35.94|0
1631025520000|2021-09-07 14:38:40|35.91|35.91|35.9|35.9|35.91|35.91|35.9|35.9|0
1631025530000|2021-09-07 14:38:50|35.94|35.94|35.91|35.91|35.94|35.94|35.91|35.91|0
1631025550000|2021-09-07 14:39:10|35.89|35.89|35.89|35.89|35.89|35.89|35.89|35.89|0
1631025560000|2021-09-07 14:39:20|35.88|35.88|35.87|35.87|35.88|35.88|35.87|35.87|0
1631025570000|2021-09-07 14:39:30|35.88|35.88|35.88|35.88|35.88|35.88|35.88|35.88|0
1631025580000|2021-09-07 14:39:40|35.91|35.91|35.91|35.91|35.91|35.91|35.91|35.91|0
1631025590000|2021-09-07 14:39:50|35.86|35.86|35.86|35.86|35.86|35.86|35.86|35.86|0
1631025600000|2021-09-07 14:40:00|35.88|35.88|35.88|35.88|35.88|35.88|35.88|35.88|0
1631025620000|2021-09-07 14:40:20|35.86|35.86|35.86|35.86|35.86|35.86|35.86|35.86|0
1631025630000|2021-09-07 14:40:30|35.88|35.88|35.88|35.88|35.88|35.88|35.88|35.88|0
1631025640000|2021-09-07 14:40:40|35.87|35.87|35.86|35.86|35.87|35.87|35.86|35.86|0
1631025650000|2021-09-07 14:40:50|35.9|35.9|35.9|35.9|35.9|35.9|35.9|35.9|0
1631025660000|2021-09-07 14:41:00|35.87|35.87|35.87|35.87|35.87|35.87|35.87|35.87|0
1631025670000|2021-09-07 14:41:10|35.85|35.85|35.85|35.85|35.85|35.85|35.85|35.85|0
1631025680000|2021-09-07 14:41:20|35.83|35.83|35.83|35.83|35.83|35.83|35.83|35.83|0
1631025690000|2021-09-07 14:41:30|35.87|35.87|35.92|35.92|35.92|35.92|35.87|35.87|0
1631025700000|2021-09-07 14:41:40|35.84|35.84|35.84|35.84|35.84|35.84|35.84|35.84|0
1631025710000|2021-09-07 14:41:50|35.88|35.88|35.85|35.85|35.88|35.88|35.85|35.85|0
1631025720000|2021-09-07 14:42:00|35.88|35.88|35.89|35.89|35.89|35.89|35.88|35.88|0
1631025730000|2021-09-07 14:42:10|35.91|35.91|35.91|35.91|35.91|35.91|35.91|35.91|0
1631025740000|2021-09-07 14:42:20|35.9|35.9|35.89|35.89|35.9|35.9|35.89|35.89|0
1631025750000|2021-09-07 14:42:30|35.88|35.88|35.88|35.88|35.88|35.88|35.88|35.88|0
1631025760000|2021-09-07 14:42:40|35.9|35.9|35.9|35.9|35.9|35.9|35.9|35.9|0
1631025770000|2021-09-07 14:42:50|35.92|35.92|35.92|35.92|35.92|35.92|35.92|35.92|0
1631025780000|2021-09-07 14:43:00|35.9|35.9|35.9|35.9|35.9|35.9|35.9|35.9|0
1631025790000|2021-09-07 14:43:10|35.91|35.91|35.9|35.9|35.91|35.91|35.9|35.9|0
1631025800000|2021-09-07 14:43:20|35.93|35.93|35.91|35.91|35.93|35.93|35.91|35.91|0
1631025810000|2021-09-07 14:43:30|35.92|35.92|35.93|35.93|35.93|35.93|35.92|35.92|0
1631025840000|2021-09-07 14:44:00|35.92|35.92|35.92|35.92|35.92|35.92|35.92|35.92|0
1631025850000|2021-09-07 14:44:10|35.93|35.93|35.92|35.92|35.93|35.93|35.92|35.92|0
1631025860000|2021-09-07 14:44:20|35.93|35.93|35.92|35.92|35.93|35.93|35.92|35.92|0
1631025880000|2021-09-07 14:44:40|35.91|35.91|35.91|35.91|35.91|35.91|35.91|35.91|0
1631025890000|2021-09-07 14:44:50|35.93|35.93|35.95|35.95|35.95|35.95|35.93|35.93|0
1631025900000|2021-09-07 14:45:00|35.94|35.94|35.89|35.89|35.94|35.94|35.89|35.89|0
1631025910000|2021-09-07 14:45:10|35.92|35.92|35.92|35.92|35.92|35.92|35.92|35.92|0
1631025930000|2021-09-07 14:45:30|35.87|35.87|35.9|35.9|35.9|35.9|35.87|35.87|0
1631025940000|2021-09-07 14:45:40|35.87|35.87|35.93|35.93|35.93|35.93|35.87|35.87|0
1631025960000|2021-09-07 14:46:00|35.82|35.82|35.85|35.85|35.85|35.85|35.82|35.82|0
1631025980000|2021-09-07 14:46:20|35.83|35.83|35.86|35.86|35.86|35.86|35.83|35.83|0
1631025990000|2021-09-07 14:46:30|35.8|35.8|35.81|35.81|35.81|35.81|35.8|35.8|0
1631026000000|2021-09-07 14:46:40|35.83|35.83|35.85|35.85|35.85|35.85|35.83|35.83|0
1631026010000|2021-09-07 14:46:50|35.83|35.83|35.83|35.83|35.83|35.83|35.83|35.83|0
1631026020000|2021-09-07 14:47:00|35.84|35.84|35.79|35.79|35.84|35.84|35.79|35.79|0
1631026030000|2021-09-07 14:47:10|35.83|35.83|35.82|35.82|35.83|35.83|35.82|35.82|0
1631026040000|2021-09-07 14:47:20|35.8|35.8|35.8|35.8|35.8|35.8|35.8|35.8|0
1631026050000|2021-09-07 14:47:30|35.81|35.81|35.84|35.84|35.84|35.84|35.81|35.81|0
1631026060000|2021-09-07 14:47:40|35.85|35.85|35.85|35.85|35.85|35.85|35.85|35.85|0
1631026070000|2021-09-07 14:47:50|35.84|35.84|35.84|35.84|35.84|35.84|35.84|35.84|0
1631026080000|2021-09-07 14:48:00|35.83|35.83|35.84|35.84|35.84|35.84|35.83|35.83|0
1631026090000|2021-09-07 14:48:10|35.82|35.82|35.82|35.82|35.82|35.82|35.82|35.82|0
1631026100000|2021-09-07 14:48:20|35.8|35.8|35.81|35.81|35.81|35.81|35.8|35.8|0
1631026110000|2021-09-07 14:48:30|35.83|35.83|35.85|35.85|35.85|35.85|35.83|35.83|0
1631026120000|2021-09-07 14:48:40|35.83|35.83|35.78|35.78|35.83|35.83|35.78|35.78|0
1631026130000|2021-09-07 14:48:50|35.73|35.73|35.79|35.79|35.79|35.79|35.73|35.73|0
1631026140000|2021-09-07 14:49:00|35.73|35.73|35.73|35.73|35.73|35.73|35.73|35.73|0
1631026150000|2021-09-07 14:49:10|35.77|35.77|35.76|35.76|35.77|35.77|35.76|35.76|0
1631026160000|2021-09-07 14:49:20|35.74|35.74|35.74|35.74|35.74|35.74|35.74|35.74|0
1631026170000|2021-09-07 14:49:30|35.83|35.83|35.8|35.8|35.83|35.83|35.8|35.8|0
1631026180000|2021-09-07 14:49:40|35.74|35.74|35.83|35.83|35.83|35.83|35.74|35.74|0
1631026190000|2021-09-07 14:49:50|35.78|35.78|35.83|35.83|35.83|35.83|35.78|35.78|0
1631026200000|2021-09-07 14:50:00|35.77|35.77|35.77|35.77|35.77|35.77|35.77|35.77|0
1631026210000|2021-09-07 14:50:10|35.81|35.81|35.8|35.8|35.81|35.81|35.8|35.8|0
1631026220000|2021-09-07 14:50:20|35.77|35.77|35.8|35.8|35.8|35.8|35.77|35.77|0
1631026230000|2021-09-07 14:50:30|35.78|35.78|35.78|35.78|35.78|35.78|35.78|35.78|0
1631026240000|2021-09-07 14:50:40|35.8|35.8|35.8|35.8|35.8|35.8|35.8|35.8|0
1631026250000|2021-09-07 14:50:50|35.83|35.83|35.83|35.83|35.83|35.83|35.83|35.83|0
1631026260000|2021-09-07 14:51:00|35.78|35.78|35.78|35.78|35.78|35.78|35.78|35.78|0
1631026270000|2021-09-07 14:51:10|35.82|35.82|35.82|35.82|35.82|35.82|35.82|35.82|0
1631026280000|2021-09-07 14:51:20|35.83|35.83|35.81|35.81|35.83|35.83|35.81|35.81|0
1631026290000|2021-09-07 14:51:30|35.78|35.78|35.83|35.83|35.83|35.83|35.78|35.78|0
1631026300000|2021-09-07 14:51:40|35.81|35.81|35.81|35.81|35.81|35.81|35.81|35.81|0
1631026310000|2021-09-07 14:51:50|35.79|35.79|35.79|35.79|35.79|35.79|35.79|35.79|0
1631026330000|2021-09-07 14:52:10|35.8|35.8|35.82|35.82|35.82|35.82|35.8|35.8|0
1631026340000|2021-09-07 14:52:20|35.73|35.73|35.78|35.78|35.78|35.78|35.73|35.73|0
1631026350000|2021-09-07 14:52:30|35.73|35.73|35.78|35.78|35.78|35.78|35.73|35.73|0
1631026360000|2021-09-07 14:52:40|35.74|35.74|35.76|35.76|35.76|35.76|35.74|35.74|0
1631026370000|2021-09-07 14:52:50|35.73|35.73|35.78|35.78|35.78|35.78|35.73|35.73|0
1631026380000|2021-09-07 14:53:00|35.85|35.85|35.8|35.8|35.85|35.85|35.8|35.8|0
1631026390000|2021-09-07 14:53:10|35.83|35.83|35.81|35.81|35.83|35.83|35.81|35.81|0
1631026400000|2021-09-07 14:53:20|35.8|35.8|35.81|35.81|35.81|35.81|35.8|35.8|0
1631026410000|2021-09-07 14:53:30|35.77|35.77|35.74|35.74|35.77|35.77|35.74|35.74|0
1631026420000|2021-09-07 14:53:40|35.79|35.79|35.79|35.79|35.79|35.79|35.79|35.79|0
1631026430000|2021-09-07 14:53:50|35.77|35.77|35.79|35.79|35.79|35.79|35.77|35.77|0
1631026440000|2021-09-07 14:54:00|35.74|35.74|35.74|35.74|35.74|35.74|35.74|35.74|0
1631026450000|2021-09-07 14:54:10|35.67|35.67|35.71|35.71|35.71|35.71|35.67|35.67|0
1631026460000|2021-09-07 14:54:20|35.66|35.66|35.64|35.64|35.66|35.66|35.64|35.64|0
1631026470000|2021-09-07 14:54:30|35.73|35.73|35.66|35.66|35.73|35.73|35.66|35.66|0
1631026480000|2021-09-07 14:54:40|35.68|35.68|35.68|35.68|35.68|35.68|35.68|35.68|0
1631026490000|2021-09-07 14:54:50|35.71|35.71|35.71|35.71|35.71|35.71|35.71|35.71|0
1631026500000|2021-09-07 14:55:00|35.7|35.7|35.68|35.68|35.7|35.7|35.68|35.68|0
1631026510000|2021-09-07 14:55:10|35.69|35.69|35.69|35.69|35.69|35.69|35.69|35.69|0
1631026520000|2021-09-07 14:55:20|35.71|35.71|35.71|35.71|35.71|35.71|35.71|35.71|0
1631026530000|2021-09-07 14:55:30|35.76|35.76|35.73|35.73|35.76|35.76|35.73|35.73|0
1631026560000|2021-09-07 14:56:00|35.76|35.76|35.73|35.73|35.76|35.76|35.73|35.73|0
1631026570000|2021-09-07 14:56:10|35.77|35.77|35.72|35.72|35.77|35.77|35.72|35.72|0
1631026580000|2021-09-07 14:56:20|35.77|35.77|35.74|35.74|35.77|35.77|35.74|35.74|0
1631026590000|2021-09-07 14:56:30|35.79|35.79|35.79|35.79|35.79|35.79|35.79|35.79|0
1631026600000|2021-09-07 14:56:40|35.81|35.81|35.8|35.8|35.81|35.81|35.8|35.8|0
1631026610000|2021-09-07 14:56:50|35.79|35.79|35.77|35.77|35.79|35.79|35.77|35.77|0
1631026620000|2021-09-07 14:57:00|35.81|35.81|35.76|35.76|35.81|35.81|35.76|35.76|0
1631026630000|2021-09-07 14:57:10|35.74|35.74|35.74|35.74|35.74|35.74|35.74|35.74|0
1631026640000|2021-09-07 14:57:20|35.76|35.76|35.77|35.77|35.77|35.77|35.76|35.76|0
1631026650000|2021-09-07 14:57:30|35.79|35.79|35.79|35.79|35.79|35.79|35.79|35.79|0
1631026670000|2021-09-07 14:57:50|35.76|35.76|35.76|35.76|35.76|35.76|35.76|35.76|0
1631026680000|2021-09-07 14:58:00|35.74|35.74|35.78|35.78|35.78|35.78|35.74|35.74|0
1631026690000|2021-09-07 14:58:10|35.75|35.75|35.75|35.75|35.75|35.75|35.75|35.75|0
1631026700000|2021-09-07 14:58:20|35.74|35.74|35.73|35.73|35.74|35.74|35.73|35.73|0
1631026710000|2021-09-07 14:58:30|35.72|35.72|35.76|35.76|35.76|35.76|35.72|35.72|0
1631026720000|2021-09-07 14:58:40|35.68|35.68|35.72|35.72|35.72|35.72|35.68|35.68|0
1631026750000|2021-09-07 14:59:10|35.75|35.75|35.76|35.76|35.76|35.76|35.75|35.75|0
1631026760000|2021-09-07 14:59:20|35.74|35.74|35.74|35.74|35.74|35.74|35.74|35.74|0
1631026770000|2021-09-07 14:59:30|35.76|35.76|35.74|35.74|35.76|35.76|35.74|35.74|0
1631026780000|2021-09-07 14:59:40|35.73|35.73|35.74|35.74|35.74|35.74|35.73|35.73|0
1631026790000|2021-09-07 14:59:50|35.75|35.75|35.75|35.75|35.75|35.75|35.75|35.75|0
1631026800000|2021-09-07 15:00:00|35.7|35.7|35.73|35.73|35.73|35.73|35.7|35.7|0
1631026810000|2021-09-07 15:00:10|35.69|35.69|35.69|35.69|35.69|35.69|35.69|35.69|0
1631026830000|2021-09-07 15:00:30|35.73|35.73|35.73|35.73|35.73|35.73|35.73|35.73|0
1631026840000|2021-09-07 15:00:40|35.68|35.68|35.66|35.66|35.68|35.68|35.66|35.66|0
1631026850000|2021-09-07 15:00:50|35.7|35.7|35.73|35.73|35.73|35.73|35.7|35.7|0
1631026860000|2021-09-07 15:01:00|35.74|35.74|35.76|35.76|35.76|35.76|35.74|35.74|0
1631026870000|2021-09-07 15:01:10|35.75|35.75|35.73|35.73|35.75|35.75|35.73|35.73|0
1631026880000|2021-09-07 15:01:20|35.76|35.76|35.77|35.77|35.77|35.77|35.76|35.76|0
1631026890000|2021-09-07 15:01:30|35.79|35.79|35.79|35.79|35.79|35.79|35.79|35.79|0
1631026900000|2021-09-07 15:01:40|35.82|35.82|35.81|35.81|35.82|35.82|35.81|35.81|0
1631026920000|2021-09-07 15:02:00|35.8|35.8|35.78|35.78|35.8|35.8|35.78|35.78|0
1631026940000|2021-09-07 15:02:20|35.83|35.83|35.78|35.78|35.83|35.83|35.78|35.78|0
1631026950000|2021-09-07 15:02:30|35.75|35.75|35.75|35.75|35.75|35.75|35.75|35.75|0
1631026990000|2021-09-07 15:03:10|35.72|35.72|35.7|35.7|35.72|35.72|35.7|35.7|0
1631027000000|2021-09-07 15:03:20|35.74|35.74|35.72|35.72|35.74|35.74|35.72|35.72|0
1631027010000|2021-09-07 15:03:30|35.73|35.73|35.77|35.77|35.77|35.77|35.73|35.73|0
1631027020000|2021-09-07 15:03:40|35.75|35.75|35.75|35.75|35.75|35.75|35.75|35.75|0
1631027030000|2021-09-07 15:03:50|35.79|35.79|35.78|35.78|35.79|35.79|35.78|35.78|0
1631027040000|2021-09-07 15:04:00|35.81|35.81|35.81|35.81|35.81|35.81|35.81|35.81|0
1631027050000|2021-09-07 15:04:10|35.76|35.76|35.79|35.79|35.79|35.79|35.76|35.76|0
1631027060000|2021-09-07 15:04:20|35.82|35.82|35.85|35.85|35.85|35.85|35.82|35.82|0
1631027070000|2021-09-07 15:04:30|35.76|35.76|35.75|35.75|35.76|35.76|35.75|35.75|0
1631027080000|2021-09-07 15:04:40|35.76|35.76|35.8|35.8|35.8|35.8|35.76|35.76|0
1631027090000|2021-09-07 15:04:50|35.81|35.81|35.81|35.81|35.81|35.81|35.81|35.81|0
1631027100000|2021-09-07 15:05:00|35.77|35.77|35.77|35.77|35.77|35.77|35.77|35.77|0
1631027110000|2021-09-07 15:05:10|35.74|35.74|35.74|35.74|35.74|35.74|35.74|35.74|0
1631027120000|2021-09-07 15:05:20|35.75|35.75|35.73|35.73|35.75|35.75|35.73|35.73|0
1631027130000|2021-09-07 15:05:30|35.75|35.75|35.71|35.71|35.75|35.75|35.71|35.71|0
1631027140000|2021-09-07 15:05:40|35.66|35.66|35.6|35.6|35.66|35.66|35.6|35.6|0
1631027150000|2021-09-07 15:05:50|35.64|35.64|35.64|35.64|35.64|35.64|35.64|35.64|0
1631027160000|2021-09-07 15:06:00|35.65|35.65|35.66|35.66|35.66|35.66|35.65|35.65|0
1631027170000|2021-09-07 15:06:10|35.63|35.63|35.6|35.6|35.63|35.63|35.6|35.6|0
1631027180000|2021-09-07 15:06:20|35.63|35.63|35.63|35.63|35.63|35.63|35.63|35.63|0
1631027190000|2021-09-07 15:06:30|35.65|35.65|35.65|35.65|35.65|35.65|35.65|35.65|0
1631027200000|2021-09-07 15:06:40|35.64|35.64|35.64|35.64|35.64|35.64|35.64|35.64|0
1631027210000|2021-09-07 15:06:50|35.66|35.66|35.66|35.66|35.66|35.66|35.66|35.66|0
1631027230000|2021-09-07 15:07:10|35.67|35.67|35.66|35.66|35.67|35.67|35.66|35.66|0
1631027240000|2021-09-07 15:07:20|35.63|35.63|35.64|35.64|35.64|35.64|35.63|35.63|0
1631027250000|2021-09-07 15:07:30|35.63|35.63|35.63|35.63|35.63|35.63|35.63|35.63|0
1631027270000|2021-09-07 15:07:50|35.61|35.61|35.57|35.57|35.61|35.61|35.57|35.57|0
1631027280000|2021-09-07 15:08:00|35.58|35.58|35.56|35.56|35.58|35.58|35.56|35.56|0
1631027290000|2021-09-07 15:08:10|35.57|35.57|35.57|35.57|35.57|35.57|35.57|35.57|0
1631027300000|2021-09-07 15:08:20|35.56|35.56|35.56|35.56|35.56|35.56|35.56|35.56|0
1631027310000|2021-09-07 15:08:30|35.36|35.36|35.42|35.42|35.42|35.42|35.36|35.36|0
1631027320000|2021-09-07 15:08:40|35.37|35.37|35.4|35.4|35.4|35.4|35.37|35.37|0
1631027330000|2021-09-07 15:08:50|35.47|35.47|35.46|35.46|35.47|35.47|35.46|35.46|0
1631027340000|2021-09-07 15:09:00|35.43|35.43|35.49|35.49|35.49|35.49|35.43|35.43|0
1631027350000|2021-09-07 15:09:10|35.47|35.47|35.46|35.46|35.47|35.47|35.46|35.46|0
1631027360000|2021-09-07 15:09:20|35.47|35.47|35.46|35.46|35.47|35.47|35.46|35.46|0
1631027370000|2021-09-07 15:09:30|35.44|35.44|35.46|35.46|35.46|35.46|35.44|35.44|0
1631027380000|2021-09-07 15:09:40|35.31|35.31|35.31|35.31|35.31|35.31|35.31|35.31|0
1631027390000|2021-09-07 15:09:50|35.29|35.29|35.3|35.3|35.3|35.3|35.29|35.29|0
1631027400000|2021-09-07 15:10:00|35.31|35.31|35.3|35.3|35.31|35.31|35.3|35.3|0
1631027410000|2021-09-07 15:10:10|35.29|35.29|35.29|35.29|35.29|35.29|35.29|35.29|0
1631027420000|2021-09-07 15:10:20|35.3|35.3|35.24|35.24|35.3|35.3|35.24|35.24|0
1631027430000|2021-09-07 15:10:30|35.26|35.26|35.22|35.22|35.26|35.26|35.22|35.22|0
1631027440000|2021-09-07 15:10:40|35.19|35.19|35.19|35.19|35.19|35.19|35.19|35.19|0
1631027450000|2021-09-07 15:10:50|35.24|35.24|35.21|35.21|35.24|35.24|35.21|35.21|0
1631027460000|2021-09-07 15:11:00|35.24|35.24|35.22|35.22|35.24|35.24|35.22|35.22|0
1631027470000|2021-09-07 15:11:10|35.25|35.25|35.25|35.25|35.25|35.25|35.25|35.25|0
1631027480000|2021-09-07 15:11:20|35.22|35.22|35.24|35.24|35.24|35.24|35.22|35.22|0
1631027490000|2021-09-07 15:11:30|35.29|35.29|35.25|35.25|35.29|35.29|35.25|35.25|0
1631027500000|2021-09-07 15:11:40|35.24|35.24|35.22|35.22|35.24|35.24|35.22|35.22|0
1631027510000|2021-09-07 15:11:50|35.17|35.17|35.17|35.17|35.17|35.17|35.17|35.17|0
1631027520000|2021-09-07 15:12:00|35.19|35.19|35.18|35.18|35.19|35.19|35.18|35.18|0
1631027530000|2021-09-07 15:12:10|35.19|35.19|35.14|35.14|35.19|35.19|35.14|35.14|0
1631027540000|2021-09-07 15:12:20|35.02|35.02|35.01|35.01|35.02|35.02|35.01|35.01|0
1631027550000|2021-09-07 15:12:30|35.02|35.02|34.97|34.97|35.02|35.02|34.97|34.97|0
1631027560000|2021-09-07 15:12:40|34.99|34.99|34.99|34.99|34.99|34.99|34.99|34.99|0
1631027570000|2021-09-07 15:12:50|35.01|35.01|35.06|35.06|35.06|35.06|35.01|35.01|0
1631027580000|2021-09-07 15:13:00|35.05|35.05|35.09|35.09|35.09|35.09|35.05|35.05|0
1631027590000|2021-09-07 15:13:10|35.06|35.06|35.13|35.13|35.13|35.13|35.06|35.06|0
1631027600000|2021-09-07 15:13:20|35.06|35.06|35.1|35.1|35.1|35.1|35.06|35.06|0
1631027610000|2021-09-07 15:13:30|35.13|35.13|35.16|35.16|35.16|35.16|35.13|35.13|0
1631027620000|2021-09-07 15:13:40|35.17|35.17|35.21|35.21|35.21|35.21|35.17|35.17|0
1631027630000|2021-09-07 15:13:50|35.22|35.22|35.17|35.17|35.22|35.22|35.17|35.17|0
1631027640000|2021-09-07 15:14:00|35.19|35.19|35.19|35.19|35.19|35.19|35.19|35.19|0
1631027650000|2021-09-07 15:14:10|35.12|35.12|35.17|35.17|35.17|35.17|35.12|35.12|0
1631027660000|2021-09-07 15:14:20|35.14|35.14|35.14|35.14|35.14|35.14|35.14|35.14|0
1631027670000|2021-09-07 15:14:30|35.15|35.15|35.1|35.1|35.15|35.15|35.1|35.1|0
1631027680000|2021-09-07 15:14:40|35.16|35.16|35.11|35.11|35.16|35.16|35.11|35.11|0
1631027690000|2021-09-07 15:14:50|35.17|35.17|35.17|35.17|35.17|35.17|35.17|35.17|0
1631027700000|2021-09-07 15:15:00|35.13|35.13|35.1|35.1|35.13|35.13|35.1|35.1|0
1631027710000|2021-09-07 15:15:10|35.17|35.17|35.12|35.12|35.17|35.17|35.12|35.12|0
1631027720000|2021-09-07 15:15:20|35.15|35.15|35.18|35.18|35.18|35.18|35.15|35.15|0
1631027730000|2021-09-07 15:15:30|35.22|35.22|35.13|35.13|35.22|35.22|35.13|35.13|0
1631027740000|2021-09-07 15:15:40|35.19|35.19|35.12|35.12|35.19|35.19|35.12|35.12|0
1631027750000|2021-09-07 15:15:50|35.18|35.18|35.15|35.15|35.18|35.18|35.15|35.15|0
1631027760000|2021-09-07 15:16:00|35.14|35.14|35.14|35.14|35.14|35.14|35.14|35.14|0
1631027770000|2021-09-07 15:16:10|35.17|35.17|35.17|35.17|35.17|35.17|35.17|35.17|0
1631027780000|2021-09-07 15:16:20|35.19|35.19|35.19|35.19|35.19|35.19|35.19|35.19|0
1631027790000|2021-09-07 15:16:30|35.22|35.22|35.19|35.19|35.22|35.22|35.19|35.19|0
1631027800000|2021-09-07 15:16:40|35.22|35.22|35.23|35.23|35.23|35.23|35.22|35.22|0
1631027810000|2021-09-07 15:16:50|35.22|35.22|35.23|35.23|35.23|35.23|35.22|35.22|0
1631027820000|2021-09-07 15:17:00|35.17|35.17|35.17|35.17|35.17|35.17|35.17|35.17|0
1631027830000|2021-09-07 15:17:10|35.24|35.24|35.23|35.23|35.24|35.24|35.23|35.23|0
1631027840000|2021-09-07 15:17:20|35.24|35.24|35.24|35.24|35.24|35.24|35.24|35.24|0
1631027850000|2021-09-07 15:17:30|35.23|35.23|35.22|35.22|35.23|35.23|35.22|35.22|0
1631027860000|2021-09-07 15:17:40|35.27|35.27|35.24|35.24|35.27|35.27|35.24|35.24|0
1631027870000|2021-09-07 15:17:50|35.23|35.23|35.18|35.18|35.23|35.23|35.18|35.18|0
1631027880000|2021-09-07 15:18:00|35.21|35.21|35.21|35.21|35.21|35.21|35.21|35.21|0
1631027890000|2021-09-07 15:18:10|35.22|35.22|35.22|35.22|35.22|35.22|35.22|35.22|0
1631027900000|2021-09-07 15:18:20|35.26|35.26|35.28|35.28|35.28|35.28|35.26|35.26|0
1631027910000|2021-09-07 15:18:30|35.29|35.29|35.29|35.29|35.29|35.29|35.29|35.29|0
1631027920000|2021-09-07 15:18:40|35.28|35.28|35.28|35.28|35.28|35.28|35.28|35.28|0
1631027930000|2021-09-07 15:18:50|35.27|35.27|35.27|35.27|35.27|35.27|35.27|35.27|0
1631027940000|2021-09-07 15:19:00|35.26|35.26|35.27|35.27|35.27|35.27|35.26|35.26|0
1631027950000|2021-09-07 15:19:10|35.29|35.29|35.31|35.31|35.31|35.31|35.29|35.29|0
1631027960000|2021-09-07 15:19:20|35.33|35.33|35.27|35.27|35.33|35.33|35.27|35.27|0
1631027970000|2021-09-07 15:19:30|35.29|35.29|35.32|35.32|35.32|35.32|35.29|35.29|0
1631027980000|2021-09-07 15:19:40|35.29|35.29|35.31|35.31|35.31|35.31|35.29|35.29|0
1631027990000|2021-09-07 15:19:50|35.3|35.3|35.31|35.31|35.31|35.31|35.3|35.3|0
1631028000000|2021-09-07 15:20:00|35.29|35.29|35.35|35.35|35.35|35.35|35.29|35.29|0
1631028010000|2021-09-07 15:20:10|35.34|35.34|35.35|35.35|35.35|35.35|35.34|35.34|0
1631028020000|2021-09-07 15:20:20|35.32|35.32|35.29|35.29|35.32|35.32|35.29|35.29|0
1631028030000|2021-09-07 15:20:30|35.27|35.27|35.3|35.3|35.3|35.3|35.27|35.27|0
1631028060000|2021-09-07 15:21:00|35.27|35.27|35.3|35.3|35.3|35.3|35.27|35.27|0
1631028070000|2021-09-07 15:21:10|35.25|35.25|35.25|35.25|35.25|35.25|35.25|35.25|0
1631028080000|2021-09-07 15:21:20|35.28|35.28|35.28|35.28|35.28|35.28|35.28|35.28|0
1631028090000|2021-09-07 15:21:30|35.23|35.23|35.25|35.25|35.25|35.25|35.23|35.23|0
1631028100000|2021-09-07 15:21:40|35.18|35.18|35.23|35.23|35.23|35.23|35.18|35.18|0
1631028110000|2021-09-07 15:21:50|35.2|35.2|35.22|35.22|35.22|35.22|35.2|35.2|0
1631028120000|2021-09-07 15:22:00|35.2|35.2|35.2|35.2|35.2|35.2|35.2|35.2|0
1631028130000|2021-09-07 15:22:10|35.22|35.22|35.22|35.22|35.22|35.22|35.22|35.22|0
1631028140000|2021-09-07 15:22:20|35.23|35.23|35.25|35.25|35.25|35.25|35.23|35.23|0
1631028150000|2021-09-07 15:22:30|35.23|35.23|35.23|35.23|35.23|35.23|35.23|35.23|0
1631028160000|2021-09-07 15:22:40|35.22|35.22|35.22|35.22|35.22|35.22|35.22|35.22|0
1631028170000|2021-09-07 15:22:50|35.29|35.29|35.3|35.3|35.3|35.3|35.29|35.29|0
1631028180000|2021-09-07 15:23:00|35.31|35.31|35.31|35.31|35.31|35.31|35.31|35.31|0
1631028190000|2021-09-07 15:23:10|35.3|35.3|35.31|35.31|35.31|35.31|35.3|35.3|0
1631028200000|2021-09-07 15:23:20|35.35|35.35|35.28|35.28|35.35|35.35|35.28|35.28|0
1631028210000|2021-09-07 15:23:30|35.36|35.36|35.34|35.34|35.36|35.36|35.34|35.34|0
1631028220000|2021-09-07 15:23:40|35.35|35.35|35.28|35.28|35.35|35.35|35.28|35.28|0
1631028230000|2021-09-07 15:23:50|35.32|35.32|35.32|35.32|35.32|35.32|35.32|35.32|0
1631028240000|2021-09-07 15:24:00|35.35|35.35|35.3|35.3|35.35|35.35|35.3|35.3|0
1631028250000|2021-09-07 15:24:10|35.29|35.29|35.32|35.32|35.32|35.32|35.29|35.29|0
1631028260000|2021-09-07 15:24:20|35.33|35.33|35.32|35.32|35.33|35.33|35.32|35.32|0
1631028280000|2021-09-07 15:24:40|35.29|35.29|35.28|35.28|35.29|35.29|35.28|35.28|0
1631028290000|2021-09-07 15:24:50|35.29|35.29|35.25|35.25|35.29|35.29|35.25|35.25|0
1631028300000|2021-09-07 15:25:00|35.27|35.27|35.28|35.28|35.28|35.28|35.27|35.27|0
1631028310000|2021-09-07 15:25:10|35.27|35.27|35.27|35.27|35.27|35.27|35.27|35.27|0
1631028320000|2021-09-07 15:25:20|35.24|35.24|35.25|35.25|35.25|35.25|35.24|35.24|0
1631028330000|2021-09-07 15:25:30|35.18|35.18|35.18|35.18|35.18|35.18|35.18|35.18|0
1631028340000|2021-09-07 15:25:40|35.17|35.17|35.2|35.2|35.2|35.2|35.17|35.17|0
1631028350000|2021-09-07 15:25:50|35.15|35.15|35.15|35.15|35.15|35.15|35.15|35.15|0
1631028360000|2021-09-07 15:26:00|35.14|35.14|35.15|35.15|35.15|35.15|35.14|35.14|0
1631028370000|2021-09-07 15:26:10|35.23|35.23|35.18|35.18|35.23|35.23|35.18|35.18|0
1631028380000|2021-09-07 15:26:20|35.23|35.23|35.23|35.23|35.23|35.23|35.23|35.23|0
1631028390000|2021-09-07 15:26:30|35.24|35.24|35.25|35.25|35.25|35.25|35.24|35.24|0
1631028400000|2021-09-07 15:26:40|35.26|35.26|35.29|35.29|35.29|35.29|35.26|35.26|0
1631028410000|2021-09-07 15:26:50|35.27|35.27|35.27|35.27|35.27|35.27|35.27|35.27|0
1631028420000|2021-09-07 15:27:00|35.29|35.29|35.27|35.27|35.29|35.29|35.27|35.27|0
1631028430000|2021-09-07 15:27:10|35.29|35.29|35.26|35.26|35.29|35.29|35.26|35.26|0
1631028440000|2021-09-07 15:27:20|35.24|35.24|35.24|35.24|35.24|35.24|35.24|35.24|0
1631028450000|2021-09-07 15:27:30|35.25|35.25|35.22|35.22|35.25|35.25|35.22|35.22|0
1631028460000|2021-09-07 15:27:40|35.27|35.27|35.27|35.27|35.27|35.27|35.27|35.27|0
1631028470000|2021-09-07 15:27:50|35.22|35.22|35.22|35.22|35.22|35.22|35.22|35.22|0
1631028480000|2021-09-07 15:28:00|35.28|35.28|35.27|35.27|35.28|35.28|35.27|35.27|0
1631028490000|2021-09-07 15:28:10|35.28|35.28|35.28|35.28|35.28|35.28|35.28|35.28|0
1631028500000|2021-09-07 15:28:20|35.3|35.3|35.28|35.28|35.3|35.3|35.28|35.28|0
1631028510000|2021-09-07 15:28:30|35.31|35.31|35.3|35.3|35.31|35.31|35.3|35.3|0
1631028520000|2021-09-07 15:28:40|35.33|35.33|35.33|35.33|35.33|35.33|35.33|35.33|0
1631028530000|2021-09-07 15:28:50|35.34|35.34|35.35|35.35|35.35|35.35|35.34|35.34|0
1631028540000|2021-09-07 15:29:00|35.37|35.37|35.32|35.32|35.37|35.37|35.32|35.32|0
1631028550000|2021-09-07 15:29:10|35.37|35.37|35.37|35.37|35.37|35.37|35.37|35.37|0
1631028560000|2021-09-07 15:29:20|35.36|35.36|35.36|35.36|35.36|35.36|35.36|35.36|0
1631028570000|2021-09-07 15:29:30|35.35|35.35|35.35|35.35|35.35|35.35|35.35|35.35|0
1631028580000|2021-09-07 15:29:40|35.32|35.32|35.36|35.36|35.36|35.36|35.32|35.32|0
1631028590000|2021-09-07 15:29:50|35.33|35.33|35.32|35.32|35.33|35.33|35.32|35.32|0
1631028600000|2021-09-07 15:30:00|35.34|35.34|35.34|35.34|35.34|35.34|35.34|35.34|0
1631028610000|2021-09-07 15:30:10|35.31|35.31|35.35|35.35|35.35|35.35|35.31|35.31|0
1631028620000|2021-09-07 15:30:20|35.32|35.32|35.32|35.32|35.32|35.32|35.32|35.32|0
1631028630000|2021-09-07 15:30:30|35.33|35.33|35.33|35.33|35.33|35.33|35.33|35.33|0
1631028650000|2021-09-07 15:30:50|35.35|35.35|35.35|35.35|35.35|35.35|35.35|35.35|0
1631028660000|2021-09-07 15:31:00|35.36|35.36|35.35|35.35|35.36|35.36|35.35|35.35|0
1631028670000|2021-09-07 15:31:10|35.32|35.32|35.32|35.32|35.32|35.32|35.32|35.32|0
1631028680000|2021-09-07 15:31:20|35.27|35.27|35.23|35.23|35.27|35.27|35.23|35.23|0
1631028690000|2021-09-07 15:31:30|35.29|35.29|35.29|35.29|35.29|35.29|35.29|35.29|0
1631028700000|2021-09-07 15:31:40|35.23|35.23|35.26|35.26|35.26|35.26|35.23|35.23|0
1631028710000|2021-09-07 15:31:50|35.24|35.24|35.22|35.22|35.24|35.24|35.22|35.22|0
1631028720000|2021-09-07 15:32:00|35.21|35.21|35.25|35.25|35.25|35.25|35.21|35.21|0
1631028730000|2021-09-07 15:32:10|35.2|35.2|35.22|35.22|35.22|35.22|35.2|35.2|0
1631028740000|2021-09-07 15:32:20|35.18|35.18|35.18|35.18|35.18|35.18|35.18|35.18|0
1631028750000|2021-09-07 15:32:30|35.17|35.17|35.21|35.21|35.21|35.21|35.17|35.17|0
1631028760000|2021-09-07 15:32:40|35.18|35.18|35.16|35.16|35.18|35.18|35.16|35.16|0
1631028770000|2021-09-07 15:32:50|35.17|35.17|35.17|35.17|35.17|35.17|35.17|35.17|0
1631028780000|2021-09-07 15:33:00|35.15|35.15|35.25|35.25|35.25|35.25|35.15|35.15|0
1631028790000|2021-09-07 15:33:10|35.2|35.2|35.25|35.25|35.25|35.25|35.2|35.2|0
1631028800000|2021-09-07 15:33:20|35.22|35.22|35.22|35.22|35.22|35.22|35.22|35.22|0
1631028810000|2021-09-07 15:33:30|35.25|35.25|35.25|35.25|35.25|35.25|35.25|35.25|0
1631028820000|2021-09-07 15:33:40|35.26|35.26|35.26|35.26|35.26|35.26|35.26|35.26|0
1631028830000|2021-09-07 15:33:50|35.22|35.22|35.24|35.24|35.24|35.24|35.22|35.22|0
1631028840000|2021-09-07 15:34:00|35.3|35.3|35.31|35.31|35.31|35.31|35.3|35.3|0
1631028850000|2021-09-07 15:34:10|35.3|35.3|35.27|35.27|35.3|35.3|35.27|35.27|0
1631028870000|2021-09-07 15:34:30|35.22|35.22|35.22|35.22|35.22|35.22|35.22|35.22|0
1631028880000|2021-09-07 15:34:40|35.21|35.21|35.21|35.21|35.21|35.21|35.21|35.21|0
1631028890000|2021-09-07 15:34:50|35.22|35.22|35.22|35.22|35.22|35.22|35.22|35.22|0
1631028900000|2021-09-07 15:35:00|35.21|35.21|35.22|35.22|35.22|35.22|35.21|35.21|0
1631028910000|2021-09-07 15:35:10|35.18|35.18|35.2|35.2|35.2|35.2|35.18|35.18|0
1631028920000|2021-09-07 15:35:20|35.21|35.21|35.2|35.2|35.21|35.21|35.2|35.2|0
1631028930000|2021-09-07 15:35:30|35.25|35.25|35.25|35.25|35.25|35.25|35.25|35.25|0
1631028940000|2021-09-07 15:35:40|35.27|35.27|35.23|35.23|35.27|35.27|35.23|35.23|0
1631028950000|2021-09-07 15:35:50|35.28|35.28|35.28|35.28|35.28|35.28|35.28|35.28|0
1631028970000|2021-09-07 15:36:10|35.3|35.3|35.27|35.27|35.3|35.3|35.27|35.27|0
1631028980000|2021-09-07 15:36:20|35.26|35.26|35.28|35.28|35.28|35.28|35.26|35.26|0
1631028990000|2021-09-07 15:36:30|35.27|35.27|35.29|35.29|35.29|35.29|35.27|35.27|0
1631029000000|2021-09-07 15:36:40|35.27|35.27|35.27|35.27|35.27|35.27|35.27|35.27|0
1631029010000|2021-09-07 15:36:50|35.26|35.26|35.26|35.26|35.26|35.26|35.26|35.26|0
1631029020000|2021-09-07 15:37:00|35.31|35.31|35.29|35.29|35.31|35.31|35.29|35.29|0
1631029030000|2021-09-07 15:37:10|35.27|35.27|35.28|35.28|35.28|35.28|35.27|35.27|0
1631029040000|2021-09-07 15:37:20|35.29|35.29|35.3|35.3|35.3|35.3|35.29|35.29|0
1631029060000|2021-09-07 15:37:40|35.27|35.27|35.27|35.27|35.27|35.27|35.27|35.27|0
1631029070000|2021-09-07 15:37:50|35.26|35.26|35.25|35.25|35.26|35.26|35.25|35.25|0
1631029080000|2021-09-07 15:38:00|35.27|35.27|35.23|35.23|35.27|35.27|35.23|35.23|0
1631029090000|2021-09-07 15:38:10|35.24|35.24|35.24|35.24|35.24|35.24|35.24|35.24|0
1631029100000|2021-09-07 15:38:20|35.22|35.22|35.21|35.21|35.22|35.22|35.21|35.21|0
1631029110000|2021-09-07 15:38:30|35.27|35.27|35.27|35.27|35.27|35.27|35.27|35.27|0
1631029120000|2021-09-07 15:38:40|35.3|35.3|35.3|35.3|35.3|35.3|35.3|35.3|0
1631029130000|2021-09-07 15:38:50|35.31|35.31|35.28|35.28|35.31|35.31|35.28|35.28|0
1631029140000|2021-09-07 15:39:00|35.29|35.29|35.28|35.28|35.29|35.29|35.28|35.28|0
1631029150000|2021-09-07 15:39:10|35.27|35.27|35.27|35.27|35.27|35.27|35.27|35.27|0
1631029170000|2021-09-07 15:39:30|35.21|35.21|35.19|35.19|35.21|35.21|35.19|35.19|0
1631029180000|2021-09-07 15:39:40|35.17|35.17|35.16|35.16|35.17|35.17|35.16|35.16|0
1631029190000|2021-09-07 15:39:50|35.17|35.17|35.18|35.18|35.18|35.18|35.17|35.17|0
1631029200000|2021-09-07 15:40:00|35.16|35.16|35.16|35.16|35.16|35.16|35.16|35.16|0
1631029210000|2021-09-07 15:40:10|35.15|35.15|35.14|35.14|35.15|35.15|35.14|35.14|0
1631029220000|2021-09-07 15:40:20|35.16|35.16|35.14|35.14|35.16|35.16|35.14|35.14|0
1631029230000|2021-09-07 15:40:30|35.08|35.08|35.08|35.08|35.08|35.08|35.08|35.08|0
1631029240000|2021-09-07 15:40:40|35.09|35.09|35.1|35.1|35.1|35.1|35.09|35.09|0
1631029250000|2021-09-07 15:40:50|35.11|35.11|35.14|35.14|35.14|35.14|35.11|35.11|0
1631029260000|2021-09-07 15:41:00|35.12|35.12|35.12|35.12|35.12|35.12|35.12|35.12|0
1631029270000|2021-09-07 15:41:10|35.11|35.11|35.12|35.12|35.12|35.12|35.11|35.11|0
1631029280000|2021-09-07 15:41:20|35.16|35.16|35.1|35.1|35.16|35.16|35.1|35.1|0
1631029290000|2021-09-07 15:41:30|35.12|35.12|35.1|35.1|35.12|35.12|35.1|35.1|0
1631029300000|2021-09-07 15:41:40|35.13|35.13|35.1|35.1|35.13|35.13|35.1|35.1|0
1631029310000|2021-09-07 15:41:50|35.12|35.12|35.11|35.11|35.12|35.12|35.11|35.11|0
1631029320000|2021-09-07 15:42:00|35.13|35.13|35.13|35.13|35.13|35.13|35.13|35.13|0
1631029330000|2021-09-07 15:42:10|35.11|35.11|35.12|35.12|35.12|35.12|35.11|35.11|0
1631029340000|2021-09-07 15:42:20|35.11|35.11|35.12|35.12|35.12|35.12|35.11|35.11|0
1631029350000|2021-09-07 15:42:30|35.1|35.1|35.1|35.1|35.1|35.1|35.1|35.1|0
1631029360000|2021-09-07 15:42:40|35.13|35.13|35.13|35.13|35.13|35.13|35.13|35.13|0
1631029370000|2021-09-07 15:42:50|35.16|35.16|35.16|35.16|35.16|35.16|35.16|35.16|0
1631029380000|2021-09-07 15:43:00|35.17|35.17|35.18|35.18|35.18|35.18|35.17|35.17|0
1631029390000|2021-09-07 15:43:10|35.16|35.16|35.18|35.18|35.18|35.18|35.16|35.16|0
1631029400000|2021-09-07 15:43:20|35.21|35.21|35.21|35.21|35.21|35.21|35.21|35.21|0
1631029420000|2021-09-07 15:43:40|35.22|35.22|35.21|35.21|35.22|35.22|35.21|35.21|0
1631029430000|2021-09-07 15:43:50|35.18|35.18|35.18|35.18|35.18|35.18|35.18|35.18|0
1631029440000|2021-09-07 15:44:00|35.19|35.19|35.19|35.19|35.19|35.19|35.19|35.19|0
1631029450000|2021-09-07 15:44:10|35.22|35.22|35.22|35.22|35.22|35.22|35.22|35.22|0
1631029460000|2021-09-07 15:44:20|35.2|35.2|35.2|35.2|35.2|35.2|35.2|35.2|0
1631029470000|2021-09-07 15:44:30|35.24|35.24|35.25|35.25|35.25|35.25|35.24|35.24|0
1631029480000|2021-09-07 15:44:40|35.26|35.26|35.26|35.26|35.26|35.26|35.26|35.26|0
1631029490000|2021-09-07 15:44:50|35.24|35.24|35.23|35.23|35.24|35.24|35.23|35.23|0
1631029500000|2021-09-07 15:45:00|35.27|35.27|35.27|35.27|35.27|35.27|35.27|35.27|0
1631029510000|2021-09-07 15:45:10|35.25|35.25|35.27|35.27|35.27|35.27|35.25|35.25|0
1631029520000|2021-09-07 15:45:20|35.14|35.14|35.14|35.14|35.14|35.14|35.14|35.14|0
1631029530000|2021-09-07 15:45:30|35.13|35.13|35.17|35.17|35.17|35.17|35.13|35.13|0
1631029540000|2021-09-07 15:45:40|35.13|35.13|35.2|35.2|35.2|35.2|35.13|35.13|0
1631029550000|2021-09-07 15:45:50|35.17|35.17|35.17|35.17|35.17|35.17|35.17|35.17|0
1631029560000|2021-09-07 15:46:00|35.19|35.19|35.19|35.19|35.19|35.19|35.19|35.19|0
1631029570000|2021-09-07 15:46:10|35.14|35.14|35.14|35.14|35.14|35.14|35.14|35.14|0
1631029590000|2021-09-07 15:46:30|35.16|35.16|35.15|35.15|35.16|35.16|35.15|35.15|0
1631029600000|2021-09-07 15:46:40|35.2|35.2|35.17|35.17|35.2|35.2|35.17|35.17|0
1631029610000|2021-09-07 15:46:50|35.2|35.2|35.2|35.2|35.2|35.2|35.2|35.2|0
1631029630000|2021-09-07 15:47:10|35.21|35.21|35.2|35.2|35.21|35.21|35.2|35.2|0
1631029640000|2021-09-07 15:47:20|35.26|35.26|35.21|35.21|35.26|35.26|35.21|35.21|0
1631029650000|2021-09-07 15:47:30|35.24|35.24|35.23|35.23|35.24|35.24|35.23|35.23|0
1631029660000|2021-09-07 15:47:40|35.24|35.24|35.26|35.26|35.26|35.26|35.24|35.24|0
1631029670000|2021-09-07 15:47:50|35.25|35.25|35.3|35.3|35.3|35.3|35.25|35.25|0
1631029680000|2021-09-07 15:48:00|35.25|35.25|35.25|35.25|35.25|35.25|35.25|35.25|0
1631029690000|2021-09-07 15:48:10|35.26|35.26|35.26|35.26|35.26|35.26|35.26|35.26|0
1631029700000|2021-09-07 15:48:20|35.27|35.27|35.25|35.25|35.27|35.27|35.25|35.25|0
1631029720000|2021-09-07 15:48:40|35.27|35.27|35.22|35.22|35.27|35.27|35.22|35.22|0
1631029730000|2021-09-07 15:48:50|35.27|35.27|35.27|35.27|35.27|35.27|35.27|35.27|0
1631029740000|2021-09-07 15:49:00|35.3|35.3|35.22|35.22|35.3|35.3|35.22|35.22|0
1631029750000|2021-09-07 15:49:10|35.26|35.26|35.27|35.27|35.27|35.27|35.26|35.26|0
1631029760000|2021-09-07 15:49:20|35.23|35.23|35.32|35.32|35.32|35.32|35.23|35.23|0
1631029770000|2021-09-07 15:49:30|35.3|35.3|35.3|35.3|35.3|35.3|35.3|35.3|0
1631029780000|2021-09-07 15:49:40|35.28|35.28|35.28|35.28|35.28|35.28|35.28|35.28|0
1631029790000|2021-09-07 15:49:50|35.31|35.31|35.3|35.3|35.31|35.31|35.3|35.3|0
1631029800000|2021-09-07 15:50:00|35.33|35.33|35.35|35.35|35.35|35.35|35.33|35.33|0
1631029810000|2021-09-07 15:50:10|35.39|35.39|35.39|35.39|35.39|35.39|35.39|35.39|0
1631029820000|2021-09-07 15:50:20|35.37|35.37|35.39|35.39|35.39|35.39|35.37|35.37|0
1631029830000|2021-09-07 15:50:30|35.38|35.38|35.38|35.38|35.38|35.38|35.38|35.38|0
1631029850000|2021-09-07 15:50:50|35.37|35.37|35.37|35.37|35.37|35.37|35.37|35.37|0
1631029860000|2021-09-07 15:51:00|35.39|35.39|35.38|35.38|35.39|35.39|35.38|35.38|0
1631029870000|2021-09-07 15:51:10|35.37|35.37|35.38|35.38|35.38|35.38|35.37|35.37|0
1631029880000|2021-09-07 15:51:20|35.36|35.36|35.39|35.39|35.39|35.39|35.36|35.36|0
1631029890000|2021-09-07 15:51:30|35.35|35.35|35.35|35.35|35.35|35.35|35.35|35.35|0
1631029910000|2021-09-07 15:51:50|35.39|35.39|35.37|35.37|35.39|35.39|35.37|35.37|0
1631029920000|2021-09-07 15:52:00|35.29|35.29|35.29|35.29|35.29|35.29|35.29|35.29|0
1631029930000|2021-09-07 15:52:10|35.3|35.3|35.3|35.3|35.3|35.3|35.3|35.3|0
1631029940000|2021-09-07 15:52:20|35.27|35.27|35.3|35.3|35.3|35.3|35.27|35.27|0
1631029950000|2021-09-07 15:52:30|35.29|35.29|35.29|35.29|35.29|35.29|35.29|35.29|0
1631029990000|2021-09-07 15:53:10|35.31|35.31|35.27|35.27|35.31|35.31|35.27|35.27|0
1631030000000|2021-09-07 15:53:20|35.29|35.29|35.26|35.26|35.29|35.29|35.26|35.26|0
1631030010000|2021-09-07 15:53:30|35.29|35.29|35.29|35.29|35.29|35.29|35.29|35.29|0
1631030020000|2021-09-07 15:53:40|35.27|35.27|35.29|35.29|35.29|35.29|35.27|35.27|0
1631030030000|2021-09-07 15:53:50|35.27|35.27|35.27|35.27|35.27|35.27|35.27|35.27|0
1631030060000|2021-09-07 15:54:20|35.25|35.25|35.25|35.25|35.25|35.25|35.25|35.25|0
1631030070000|2021-09-07 15:54:30|35.27|35.27|35.27|35.27|35.27|35.27|35.27|35.27|0
1631030080000|2021-09-07 15:54:40|35.29|35.29|35.29|35.29|35.29|35.29|35.29|35.29|0
1631030090000|2021-09-07 15:54:50|35.31|35.31|35.31|35.31|35.31|35.31|35.31|35.31|0
1631030100000|2021-09-07 15:55:00|35.29|35.29|35.28|35.28|35.29|35.29|35.28|35.28|0
1631030120000|2021-09-07 15:55:20|35.29|35.29|35.29|35.29|35.29|35.29|35.29|35.29|0
1631030130000|2021-09-07 15:55:30|35.27|35.27|35.27|35.27|35.27|35.27|35.27|35.27|0
1631030150000|2021-09-07 15:55:50|35.31|35.31|35.31|35.31|35.31|35.31|35.31|35.31|0
1631030160000|2021-09-07 15:56:00|35.27|35.27|35.35|35.35|35.35|35.35|35.27|35.27|0
1631030180000|2021-09-07 15:56:20|35.27|35.27|35.27|35.27|35.27|35.27|35.27|35.27|0
1631030190000|2021-09-07 15:56:30|35.35|35.35|35.3|35.3|35.35|35.35|35.3|35.3|0
1631030200000|2021-09-07 15:56:40|35.34|35.34|35.31|35.31|35.34|35.34|35.31|35.31|0
1631030210000|2021-09-07 15:56:50|35.35|35.35|35.35|35.35|35.35|35.35|35.35|35.35|0
1631030220000|2021-09-07 15:57:00|35.33|35.33|35.3|35.3|35.33|35.33|35.3|35.3|0
1631030230000|2021-09-07 15:57:10|35.33|35.33|35.33|35.33|35.33|35.33|35.33|35.33|0
1631030240000|2021-09-07 15:57:20|35.31|35.31|35.31|35.31|35.31|35.31|35.31|35.31|0
1631030260000|2021-09-07 15:57:40|35.23|35.23|35.24|35.24|35.24|35.24|35.23|35.23|0
1631030270000|2021-09-07 15:57:50|35.25|35.25|35.27|35.27|35.27|35.27|35.25|35.25|0
1631030280000|2021-09-07 15:58:00|35.24|35.24|35.24|35.24|35.24|35.24|35.24|35.24|0
1631030290000|2021-09-07 15:58:10|35.23|35.23|35.23|35.23|35.23|35.23|35.23|35.23|0
1631030300000|2021-09-07 15:58:20|35.2|35.2|35.23|35.23|35.23|35.23|35.2|35.2|0
1631030310000|2021-09-07 15:58:30|35.27|35.27|35.25|35.25|35.27|35.27|35.25|35.25|0
1631030320000|2021-09-07 15:58:40|35.21|35.21|35.27|35.27|35.27|35.27|35.21|35.21|0
1631030330000|2021-09-07 15:58:50|35.31|35.31|35.31|35.31|35.31|35.31|35.31|35.31|0
1631030340000|2021-09-07 15:59:00|35.3|35.3|35.27|35.27|35.3|35.3|35.27|35.27|0
1631030350000|2021-09-07 15:59:10|35.25|35.25|35.31|35.31|35.31|35.31|35.25|35.25|0
1631030360000|2021-09-07 15:59:20|35.23|35.23|35.23|35.23|35.23|35.23|35.23|35.23|0
1631030370000|2021-09-07 15:59:30|35.27|35.27|35.23|35.23|35.27|35.27|35.23|35.23|0
1631030390000|2021-09-07 15:59:50|35.25|35.25|35.25|35.25|35.25|35.25|35.25|35.25|0
1631030400000|2021-09-07 16:00:00|35.28|35.28|35.25|35.25|35.28|35.28|35.25|35.25|0
1631030410000|2021-09-07 16:00:10|35.34|35.34|35.33|35.33|35.34|35.34|35.33|35.33|0
1631030430000|2021-09-07 16:00:30|35.38|35.38|35.33|35.33|35.38|35.38|35.33|35.33|0
1631030440000|2021-09-07 16:00:40|35.38|35.38|35.37|35.37|35.38|35.38|35.37|35.37|0
1631030450000|2021-09-07 16:00:50|35.39|35.39|35.39|35.39|35.39|35.39|35.39|35.39|0
1631030460000|2021-09-07 16:01:00|35.35|35.35|35.35|35.35|35.35|35.35|35.35|35.35|0
1631030480000|2021-09-07 16:01:20|35.39|35.39|35.42|35.42|35.42|35.42|35.39|35.39|0
1631030490000|2021-09-07 16:01:30|35.39|35.39|35.4|35.4|35.4|35.4|35.39|35.39|0
1631030500000|2021-09-07 16:01:40|35.45|35.45|35.44|35.44|35.45|35.45|35.44|35.44|0
1631030510000|2021-09-07 16:01:50|35.41|35.41|35.41|35.41|35.41|35.41|35.41|35.41|0
1631030520000|2021-09-07 16:02:00|35.39|35.39|35.39|35.39|35.39|35.39|35.39|35.39|0
1631030530000|2021-09-07 16:02:10|35.36|35.36|35.36|35.36|35.36|35.36|35.36|35.36|0
1631030540000|2021-09-07 16:02:20|35.38|35.38|35.38|35.38|35.38|35.38|35.38|35.38|0
1631030550000|2021-09-07 16:02:30|35.37|35.37|35.39|35.39|35.39|35.39|35.37|35.37|0
1631030570000|2021-09-07 16:02:50|35.38|35.38|35.38|35.38|35.38|35.38|35.38|35.38|0
1631030580000|2021-09-07 16:03:00|35.4|35.4|35.4|35.4|35.4|35.4|35.4|35.4|0
1631030590000|2021-09-07 16:03:10|35.38|35.38|35.38|35.38|35.38|35.38|35.38|35.38|0
1631030600000|2021-09-07 16:03:20|35.4|35.4|35.43|35.43|35.43|35.43|35.4|35.4|0
1631030610000|2021-09-07 16:03:30|35.41|35.41|35.43|35.43|35.43|35.43|35.41|35.41|0
1631030620000|2021-09-07 16:03:40|35.41|35.41|35.38|35.38|35.41|35.41|35.38|35.38|0
1631030630000|2021-09-07 16:03:50|35.45|35.45|35.4|35.4|35.45|35.45|35.4|35.4|0
1631030640000|2021-09-07 16:04:00|35.42|35.42|35.4|35.4|35.42|35.42|35.4|35.4|0
1631030650000|2021-09-07 16:04:10|35.43|35.43|35.4|35.4|35.43|35.43|35.4|35.4|0
1631030660000|2021-09-07 16:04:20|35.43|35.43|35.48|35.48|35.48|35.48|35.43|35.43|0
1631030670000|2021-09-07 16:04:30|35.45|35.45|35.42|35.42|35.45|35.45|35.42|35.42|0
1631030680000|2021-09-07 16:04:40|35.43|35.43|35.46|35.46|35.46|35.46|35.43|35.43|0
1631030690000|2021-09-07 16:04:50|35.37|35.37|35.36|35.36|35.37|35.37|35.36|35.36|0
1631030700000|2021-09-07 16:05:00|35.42|35.42|35.42|35.42|35.42|35.42|35.42|35.42|0
1631030710000|2021-09-07 16:05:10|35.4|35.4|35.4|35.4|35.4|35.4|35.4|35.4|0
1631030720000|2021-09-07 16:05:20|35.42|35.42|35.42|35.42|35.42|35.42|35.42|35.42|0
1631030730000|2021-09-07 16:05:30|35.43|35.43|35.48|35.48|35.48|35.48|35.43|35.43|0
1631030740000|2021-09-07 16:05:40|35.45|35.45|35.44|35.44|35.45|35.45|35.44|35.44|0
1631030750000|2021-09-07 16:05:50|35.43|35.43|35.46|35.46|35.46|35.46|35.43|35.43|0
1631030760000|2021-09-07 16:06:00|35.47|35.47|35.47|35.47|35.47|35.47|35.47|35.47|0
1631030780000|2021-09-07 16:06:20|35.45|35.45|35.45|35.45|35.45|35.45|35.45|35.45|0
1631030790000|2021-09-07 16:06:30|35.47|35.47|35.45|35.45|35.47|35.47|35.45|35.45|0
1631030800000|2021-09-07 16:06:40|35.44|35.44|35.47|35.47|35.47|35.47|35.44|35.44|0
1631030810000|2021-09-07 16:06:50|35.42|35.42|35.42|35.42|35.42|35.42|35.42|35.42|0
1631030820000|2021-09-07 16:07:00|35.41|35.41|35.4|35.4|35.41|35.41|35.4|35.4|0
1631030830000|2021-09-07 16:07:10|35.45|35.45|35.45|35.45|35.45|35.45|35.45|35.45|0
1631030850000|2021-09-07 16:07:30|35.48|35.48|35.42|35.42|35.48|35.48|35.42|35.42|0
1631030860000|2021-09-07 16:07:40|35.47|35.47|35.47|35.47|35.47|35.47|35.47|35.47|0
1631030870000|2021-09-07 16:07:50|35.45|35.45|35.45|35.45|35.45|35.45|35.45|35.45|0
1631030880000|2021-09-07 16:08:00|35.46|35.46|35.46|35.46|35.46|35.46|35.46|35.46|0
1631030890000|2021-09-07 16:08:10|35.45|35.45|35.43|35.43|35.45|35.45|35.43|35.43|0
1631030900000|2021-09-07 16:08:20|35.47|35.47|35.46|35.46|35.47|35.47|35.46|35.46|0
1631030910000|2021-09-07 16:08:30|35.47|35.47|35.48|35.48|35.48|35.48|35.47|35.47|0
1631030920000|2021-09-07 16:08:40|35.47|35.47|35.47|35.47|35.47|35.47|35.47|35.47|0
1631030930000|2021-09-07 16:08:50|35.49|35.49|35.49|35.49|35.49|35.49|35.49|35.49|0
1631030940000|2021-09-07 16:09:00|35.5|35.5|35.46|35.46|35.5|35.5|35.46|35.46|0
1631030950000|2021-09-07 16:09:10|35.47|35.47|35.47|35.47|35.47|35.47|35.47|35.47|0
1631030960000|2021-09-07 16:09:20|35.49|35.49|35.51|35.51|35.51|35.51|35.49|35.49|0
1631030970000|2021-09-07 16:09:30|35.49|35.49|35.47|35.47|35.49|35.49|35.47|35.47|0
1631030980000|2021-09-07 16:09:40|35.5|35.5|35.5|35.5|35.5|35.5|35.5|35.5|0
1631030990000|2021-09-07 16:09:50|35.44|35.44|35.46|35.46|35.46|35.46|35.44|35.44|0
1631031010000|2021-09-07 16:10:10|35.47|35.47|35.47|35.47|35.47|35.47|35.47|35.47|0
1631031020000|2021-09-07 16:10:20|35.44|35.44|35.43|35.43|35.44|35.44|35.43|35.43|0
1631031030000|2021-09-07 16:10:30|35.46|35.46|35.52|35.52|35.52|35.52|35.46|35.46|0
1631031040000|2021-09-07 16:10:40|35.54|35.54|35.51|35.51|35.54|35.54|35.51|35.51|0
1631031060000|2021-09-07 16:11:00|35.54|35.54|35.48|35.48|35.54|35.54|35.48|35.48|0
1631031100000|2021-09-07 16:11:40|35.52|35.52|35.53|35.53|35.53|35.53|35.52|35.52|0
1631031110000|2021-09-07 16:11:50|35.51|35.51|35.51|35.51|35.51|35.51|35.51|35.51|0
1631031120000|2021-09-07 16:12:00|35.54|35.54|35.54|35.54|35.54|35.54|35.54|35.54|0
1631031130000|2021-09-07 16:12:10|35.52|35.52|35.5|35.5|35.52|35.52|35.5|35.5|0
1631031140000|2021-09-07 16:12:20|35.51|35.51|35.53|35.53|35.53|35.53|35.51|35.51|0
1631031150000|2021-09-07 16:12:30|35.52|35.52|35.52|35.52|35.52|35.52|35.52|35.52|0
1631031160000|2021-09-07 16:12:40|35.53|35.53|35.53|35.53|35.53|35.53|35.53|35.53|0
1631031170000|2021-09-07 16:12:50|35.52|35.52|35.52|35.52|35.52|35.52|35.52|35.52|0
1631031180000|2021-09-07 16:13:00|35.49|35.49|35.43|35.43|35.49|35.49|35.43|35.43|0
1631031190000|2021-09-07 16:13:10|35.44|35.44|35.49|35.49|35.49|35.49|35.44|35.44|0
1631031200000|2021-09-07 16:13:20|35.44|35.44|35.44|35.44|35.44|35.44|35.44|35.44|0
1631031210000|2021-09-07 16:13:30|35.42|35.42|35.43|35.43|35.43|35.43|35.42|35.42|0
1631031220000|2021-09-07 16:13:40|35.4|35.4|35.43|35.43|35.43|35.43|35.4|35.4|0
1631031240000|2021-09-07 16:14:00|35.39|35.39|35.39|35.39|35.39|35.39|35.39|35.39|0
1631031250000|2021-09-07 16:14:10|35.43|35.43|35.43|35.43|35.43|35.43|35.43|35.43|0
1631031260000|2021-09-07 16:14:20|35.41|35.41|35.4|35.4|35.41|35.41|35.4|35.4|0
1631031270000|2021-09-07 16:14:30|35.37|35.37|35.4|35.4|35.4|35.4|35.37|35.37|0
1631031280000|2021-09-07 16:14:40|35.37|35.37|35.39|35.39|35.39|35.39|35.37|35.37|0
1631031290000|2021-09-07 16:14:50|35.41|35.41|35.41|35.41|35.41|35.41|35.41|35.41|0
1631031300000|2021-09-07 16:15:00|35.38|35.38|35.42|35.42|35.42|35.42|35.38|35.38|0
1631031310000|2021-09-07 16:15:10|35.39|35.39|35.39|35.39|35.39|35.39|35.39|35.39|0
1631031330000|2021-09-07 16:15:30|35.4|35.4|35.43|35.43|35.43|35.43|35.4|35.4|0
1631031340000|2021-09-07 16:15:40|35.42|35.42|35.42|35.42|35.42|35.42|35.42|35.42|0
1631031350000|2021-09-07 16:15:50|35.4|35.4|35.4|35.4|35.4|35.4|35.4|35.4|0
1631031360000|2021-09-07 16:16:00|35.38|35.38|35.41|35.41|35.41|35.41|35.38|35.38|0
1631031370000|2021-09-07 16:16:10|35.37|35.37|35.37|35.37|35.37|35.37|35.37|35.37|0
1631031380000|2021-09-07 16:16:20|35.38|35.38|35.45|35.45|35.45|35.45|35.38|35.38|0
1631031390000|2021-09-07 16:16:30|35.41|35.41|35.39|35.39|35.41|35.41|35.39|35.39|0
1631031400000|2021-09-07 16:16:40|35.42|35.42|35.39|35.39|35.42|35.42|35.39|35.39|0
1631031420000|2021-09-07 16:17:00|35.42|35.42|35.42|35.42|35.42|35.42|35.42|35.42|0
1631031430000|2021-09-07 16:17:10|35.43|35.43|35.43|35.43|35.43|35.43|35.43|35.43|0
1631031440000|2021-09-07 16:17:20|35.45|35.45|35.45|35.45|35.45|35.45|35.45|35.45|0
1631031450000|2021-09-07 16:17:30|35.42|35.42|35.42|35.42|35.42|35.42|35.42|35.42|0
1631031460000|2021-09-07 16:17:40|35.45|35.45|35.42|35.42|35.45|35.45|35.42|35.42|0
1631031470000|2021-09-07 16:17:50|35.43|35.43|35.43|35.43|35.43|35.43|35.43|35.43|0
1631031480000|2021-09-07 16:18:00|35.42|35.42|35.44|35.44|35.44|35.44|35.42|35.42|0
1631031490000|2021-09-07 16:18:10|35.42|35.42|35.42|35.42|35.42|35.42|35.42|35.42|0
1631031510000|2021-09-07 16:18:30|35.44|35.44|35.42|35.42|35.44|35.44|35.42|35.42|0
1631031520000|2021-09-07 16:18:40|35.44|35.44|35.44|35.44|35.44|35.44|35.44|35.44|0
1631031530000|2021-09-07 16:18:50|35.43|35.43|35.4|35.4|35.43|35.43|35.4|35.4|0
1631031540000|2021-09-07 16:19:00|35.44|35.44|35.4|35.4|35.44|35.44|35.4|35.4|0
1631031550000|2021-09-07 16:19:10|35.43|35.43|35.44|35.44|35.44|35.44|35.43|35.43|0
1631031560000|2021-09-07 16:19:20|35.38|35.38|35.42|35.42|35.42|35.42|35.38|35.38|0
1631031570000|2021-09-07 16:19:30|35.46|35.46|35.46|35.46|35.46|35.46|35.46|35.46|0
1631031580000|2021-09-07 16:19:40|35.47|35.47|35.47|35.47|35.47|35.47|35.47|35.47|0
1631031590000|2021-09-07 16:19:50|35.44|35.44|35.46|35.46|35.46|35.46|35.44|35.44|0
1631031600000|2021-09-07 16:20:00|35.47|35.47|35.44|35.44|35.47|35.47|35.44|35.44|0
1631031610000|2021-09-07 16:20:10|35.47|35.47|35.47|35.47|35.47|35.47|35.47|35.47|0
1631031620000|2021-09-07 16:20:20|35.42|35.42|35.46|35.46|35.46|35.46|35.42|35.42|0
1631031630000|2021-09-07 16:20:30|35.47|35.47|35.47|35.47|35.47|35.47|35.47|35.47|0
1631031640000|2021-09-07 16:20:40|35.44|35.44|35.47|35.47|35.47|35.47|35.44|35.44|0
1631031650000|2021-09-07 16:20:50|35.45|35.45|35.47|35.47|35.47|35.47|35.45|35.45|0
1631031690000|2021-09-07 16:21:30|35.45|35.45|35.45|35.45|35.45|35.45|35.45|35.45|0
1631031700000|2021-09-07 16:21:40|35.47|35.47|35.44|35.44|35.47|35.47|35.44|35.44|0
1631031710000|2021-09-07 16:21:50|35.47|35.47|35.5|35.5|35.5|35.5|35.47|35.47|0
1631031720000|2021-09-07 16:22:00|35.52|35.52|35.48|35.48|35.52|35.52|35.48|35.48|0
1631031730000|2021-09-07 16:22:10|35.52|35.52|35.52|35.52|35.52|35.52|35.52|35.52|0
1631031740000|2021-09-07 16:22:20|35.53|35.53|35.51|35.51|35.53|35.53|35.51|35.51|0
1631031750000|2021-09-07 16:22:30|35.52|35.52|35.52|35.52|35.52|35.52|35.52|35.52|0
1631031820000|2021-09-07 16:23:40|35.51|35.51|35.5|35.5|35.51|35.51|35.5|35.5|0
1631031830000|2021-09-07 16:23:50|35.49|35.49|35.49|35.49|35.49|35.49|35.49|35.49|0
1631031840000|2021-09-07 16:24:00|35.48|35.48|35.49|35.49|35.49|35.49|35.48|35.48|0
1631031850000|2021-09-07 16:24:10|35.47|35.47|35.49|35.49|35.49|35.49|35.47|35.47|0
1631031860000|2021-09-07 16:24:20|35.47|35.47|35.48|35.48|35.48|35.48|35.47|35.47|0
1631031870000|2021-09-07 16:24:30|35.44|35.44|35.48|35.48|35.48|35.48|35.44|35.44|0
1631031880000|2021-09-07 16:24:40|35.43|35.43|35.46|35.46|35.46|35.46|35.43|35.43|0
1631031900000|2021-09-07 16:25:00|35.47|35.47|35.49|35.49|35.49|35.49|35.47|35.47|0
1631031910000|2021-09-07 16:25:10|35.53|35.53|35.52|35.52|35.53|35.53|35.52|35.52|0
1631031920000|2021-09-07 16:25:20|35.55|35.55|35.56|35.56|35.56|35.56|35.55|35.55|0
1631031930000|2021-09-07 16:25:30|35.54|35.54|35.54|35.54|35.54|35.54|35.54|35.54|0
1631031940000|2021-09-07 16:25:40|35.52|35.52|35.56|35.56|35.56|35.56|35.52|35.52|0
1631031950000|2021-09-07 16:25:50|35.57|35.57|35.57|35.57|35.57|35.57|35.57|35.57|0
1631031970000|2021-09-07 16:26:10|35.56|35.56|35.57|35.57|35.57|35.57|35.56|35.56|0
1631032010000|2021-09-07 16:26:50|35.6|35.6|35.62|35.62|35.62|35.62|35.6|35.6|0
1631032020000|2021-09-07 16:27:00|35.6|35.6|35.62|35.62|35.62|35.62|35.6|35.6|0
1631032030000|2021-09-07 16:27:10|35.6|35.6|35.62|35.62|35.62|35.62|35.6|35.6|0
1631032040000|2021-09-07 16:27:20|35.64|35.64|35.64|35.64|35.64|35.64|35.64|35.64|0
1631032050000|2021-09-07 16:27:30|35.6|35.6|35.64|35.64|35.64|35.64|35.6|35.6|0
1631032070000|2021-09-07 16:27:50|35.67|35.67|35.67|35.67|35.67|35.67|35.67|35.67|0
1631032080000|2021-09-07 16:28:00|35.63|35.63|35.63|35.63|35.63|35.63|35.63|35.63|0
1631032090000|2021-09-07 16:28:10|35.67|35.67|35.65|35.65|35.67|35.67|35.65|35.65|0
1631032100000|2021-09-07 16:28:20|35.66|35.66|35.66|35.66|35.66|35.66|35.66|35.66|0
1631032110000|2021-09-07 16:28:30|35.67|35.67|35.66|35.66|35.67|35.67|35.66|35.66|0
1631032120000|2021-09-07 16:28:40|35.62|35.62|35.65|35.65|35.65|35.65|35.62|35.62|0
1631032140000|2021-09-07 16:29:00|35.62|35.62|35.62|35.62|35.62|35.62|35.62|35.62|0
1631032150000|2021-09-07 16:29:10|35.6|35.6|35.6|35.6|35.6|35.6|35.6|35.6|0
1631032160000|2021-09-07 16:29:20|35.64|35.64|35.63|35.63|35.64|35.64|35.63|35.63|0
1631032190000|2021-09-07 16:29:50|35.64|35.64|35.57|35.57|35.64|35.64|35.57|35.57|0
1631032220000|2021-09-07 16:30:20|35.58|35.58|35.58|35.58|35.58|35.58|35.58|35.58|0
1631032230000|2021-09-07 16:30:30|35.6|35.6|35.61|35.61|35.61|35.61|35.6|35.6|0
1631032240000|2021-09-07 16:30:40|35.6|35.6|35.6|35.6|35.6|35.6|35.6|35.6|0
1631032250000|2021-09-07 16:30:50|35.59|35.59|35.61|35.61|35.61|35.61|35.59|35.59|0
1631032260000|2021-09-07 16:31:00|35.62|35.62|35.62|35.62|35.62|35.62|35.62|35.62|0
1631032270000|2021-09-07 16:31:10|35.57|35.57|35.57|35.57|35.57|35.57|35.57|35.57|0
1631032280000|2021-09-07 16:31:20|35.54|35.54|35.54|35.54|35.54|35.54|35.54|35.54|0
1631032290000|2021-09-07 16:31:30|35.56|35.56|35.56|35.56|35.56|35.56|35.56|35.56|0
1631032300000|2021-09-07 16:31:40|35.54|35.54|35.54|35.54|35.54|35.54|35.54|35.54|0
1631032310000|2021-09-07 16:31:50|35.55|35.55|35.53|35.53|35.55|35.55|35.53|35.53|0
1631032320000|2021-09-07 16:32:00|35.56|35.56|35.56|35.56|35.56|35.56|35.56|35.56|0
1631032340000|2021-09-07 16:32:20|35.55|35.55|35.55|35.55|35.55|35.55|35.55|35.55|0
1631032350000|2021-09-07 16:32:30|35.6|35.6|35.6|35.6|35.6|35.6|35.6|35.6|0
1631032370000|2021-09-07 16:32:50|35.61|35.61|35.59|35.59|35.61|35.61|35.59|35.59|0
1631032380000|2021-09-07 16:33:00|35.6|35.6|35.57|35.57|35.6|35.6|35.57|35.57|0
1631032390000|2021-09-07 16:33:10|35.63|35.63|35.61|35.61|35.63|35.63|35.61|35.61|0
1631032420000|2021-09-07 16:33:40|35.64|35.64|35.64|35.64|35.64|35.64|35.64|35.64|0
1631032430000|2021-09-07 16:33:50|35.62|35.62|35.62|35.62|35.62|35.62|35.62|35.62|0
1631032450000|2021-09-07 16:34:10|35.63|35.63|35.63|35.63|35.63|35.63|35.63|35.63|0
1631032470000|2021-09-07 16:34:30|35.64|35.64|35.64|35.64|35.64|35.64|35.64|35.64|0
1631032510000|2021-09-07 16:35:10|35.61|35.61|35.61|35.61|35.61|35.61|35.61|35.61|0
1631032520000|2021-09-07 16:35:20|35.62|35.62|35.6|35.6|35.62|35.62|35.6|35.6|0
1631032530000|2021-09-07 16:35:30|35.62|35.62|35.64|35.64|35.64|35.64|35.62|35.62|0
1631032540000|2021-09-07 16:35:40|35.67|35.67|35.67|35.67|35.67|35.67|35.67|35.67|0
1631032550000|2021-09-07 16:35:50|35.6|35.6|35.6|35.6|35.6|35.6|35.6|35.6|0
1631032560000|2021-09-07 16:36:00|35.62|35.62|35.63|35.63|35.63|35.63|35.62|35.62|0
1631032570000|2021-09-07 16:36:10|35.66|35.66|35.6|35.6|35.66|35.66|35.6|35.6|0
1631032580000|2021-09-07 16:36:20|35.62|35.62|35.64|35.64|35.64|35.64|35.62|35.62|0
1631032590000|2021-09-07 16:36:30|35.59|35.59|35.58|35.58|35.59|35.59|35.58|35.58|0
1631032600000|2021-09-07 16:36:40|35.57|35.57|35.52|35.52|35.57|35.57|35.52|35.52|0
1631032610000|2021-09-07 16:36:50|35.56|35.56|35.56|35.56|35.56|35.56|35.56|35.56|0
1631032620000|2021-09-07 16:37:00|35.47|35.47|35.42|35.42|35.47|35.47|35.42|35.42|0
1631032630000|2021-09-07 16:37:10|35.44|35.44|35.44|35.44|35.44|35.44|35.44|35.44|0
1631032650000|2021-09-07 16:37:30|35.5|35.5|35.47|35.47|35.5|35.5|35.47|35.47|0
1631032660000|2021-09-07 16:37:40|35.48|35.48|35.45|35.45|35.48|35.48|35.45|35.45|0
1631032680000|2021-09-07 16:38:00|35.48|35.48|35.48|35.48|35.48|35.48|35.48|35.48|0
1631032690000|2021-09-07 16:38:10|35.45|35.45|35.5|35.5|35.5|35.5|35.45|35.45|0
1631032700000|2021-09-07 16:38:20|35.47|35.47|35.47|35.47|35.47|35.47|35.47|35.47|0
1631032710000|2021-09-07 16:38:30|35.49|35.49|35.47|35.47|35.49|35.49|35.47|35.47|0
1631032720000|2021-09-07 16:38:40|35.49|35.49|35.49|35.49|35.49|35.49|35.49|35.49|0
1631032730000|2021-09-07 16:38:50|35.46|35.46|35.43|35.43|35.46|35.46|35.43|35.43|0
1631032740000|2021-09-07 16:39:00|35.41|35.41|35.43|35.43|35.43|35.43|35.41|35.41|0
1631032750000|2021-09-07 16:39:10|35.4|35.4|35.39|35.39|35.4|35.4|35.39|35.39|0
1631032760000|2021-09-07 16:39:20|35.43|35.43|35.36|35.36|35.43|35.43|35.36|35.36|0
1631032770000|2021-09-07 16:39:30|35.39|35.39|35.39|35.39|35.39|35.39|35.39|35.39|0
1631032780000|2021-09-07 16:39:40|35.43|35.43|35.4|35.4|35.43|35.43|35.4|35.4|0
1631032790000|2021-09-07 16:39:50|35.39|35.39|35.43|35.43|35.43|35.43|35.39|35.39|0
1631032800000|2021-09-07 16:40:00|35.4|35.4|35.4|35.4|35.4|35.4|35.4|35.4|0
1631032810000|2021-09-07 16:40:10|35.42|35.42|35.43|35.43|35.43|35.43|35.42|35.42|0
1631032820000|2021-09-07 16:40:20|35.4|35.4|35.4|35.4|35.4|35.4|35.4|35.4|0
1631032830000|2021-09-07 16:40:30|35.43|35.43|35.46|35.46|35.46|35.46|35.43|35.43|0
1631032840000|2021-09-07 16:40:40|35.43|35.43|35.43|35.43|35.43|35.43|35.43|35.43|0
1631032850000|2021-09-07 16:40:50|35.41|35.41|35.41|35.41|35.41|35.41|35.41|35.41|0
1631032860000|2021-09-07 16:41:00|35.4|35.4|35.4|35.4|35.4|35.4|35.4|35.4|0
1631032890000|2021-09-07 16:41:30|35.41|35.41|35.42|35.42|35.42|35.42|35.41|35.41|0
1631032900000|2021-09-07 16:41:40|35.41|35.41|35.41|35.41|35.41|35.41|35.41|35.41|0
1631032910000|2021-09-07 16:41:50|35.37|35.37|35.43|35.43|35.43|35.43|35.37|35.37|0
1631032930000|2021-09-07 16:42:10|35.38|35.38|35.39|35.39|35.39|35.39|35.38|35.38|0
1631032940000|2021-09-07 16:42:20|35.37|35.37|35.37|35.37|35.37|35.37|35.37|35.37|0
1631032950000|2021-09-07 16:42:30|35.42|35.42|35.42|35.42|35.42|35.42|35.42|35.42|0
1631032960000|2021-09-07 16:42:40|35.43|35.43|35.43|35.43|35.43|35.43|35.43|35.43|0
1631032970000|2021-09-07 16:42:50|35.44|35.44|35.45|35.45|35.45|35.45|35.44|35.44|0
1631032990000|2021-09-07 16:43:10|35.43|35.43|35.43|35.43|35.43|35.43|35.43|35.43|0
1631033000000|2021-09-07 16:43:20|35.42|35.42|35.42|35.42|35.42|35.42|35.42|35.42|0
1631033010000|2021-09-07 16:43:30|35.39|35.39|35.36|35.36|35.39|35.39|35.36|35.36|0
1631033020000|2021-09-07 16:43:40|35.41|35.41|35.41|35.41|35.41|35.41|35.41|35.41|0
1631033030000|2021-09-07 16:43:50|35.38|35.38|35.4|35.4|35.4|35.4|35.38|35.38|0
1631033050000|2021-09-07 16:44:10|35.37|35.37|35.37|35.37|35.37|35.37|35.37|35.37|0
1631033060000|2021-09-07 16:44:20|35.41|35.41|35.39|35.39|35.41|35.41|35.39|35.39|0
1631033070000|2021-09-07 16:44:30|35.41|35.41|35.4|35.4|35.41|35.41|35.4|35.4|0
1631033100000|2021-09-07 16:45:00|35.42|35.42|35.42|35.42|35.42|35.42|35.42|35.42|0
1631033110000|2021-09-07 16:45:10|35.41|35.41|35.41|35.41|35.41|35.41|35.41|35.41|0
1631033120000|2021-09-07 16:45:20|35.43|35.43|35.43|35.43|35.43|35.43|35.43|35.43|0
1631033130000|2021-09-07 16:45:30|35.44|35.44|35.42|35.42|35.44|35.44|35.42|35.42|0
1631033140000|2021-09-07 16:45:40|35.44|35.44|35.41|35.41|35.44|35.44|35.41|35.41|0
1631033150000|2021-09-07 16:45:50|35.42|35.42|35.42|35.42|35.42|35.42|35.42|35.42|0
1631033160000|2021-09-07 16:46:00|35.44|35.44|35.45|35.45|35.45|35.45|35.44|35.44|0
1631033180000|2021-09-07 16:46:20|35.46|35.46|35.46|35.46|35.46|35.46|35.46|35.46|0
1631033200000|2021-09-07 16:46:40|35.45|35.45|35.45|35.45|35.45|35.45|35.45|35.45|0
1631033210000|2021-09-07 16:46:50|35.42|35.42|35.46|35.46|35.46|35.46|35.42|35.42|0
1631033220000|2021-09-07 16:47:00|35.47|35.47|35.46|35.46|35.47|35.47|35.46|35.46|0
1631033230000|2021-09-07 16:47:10|35.45|35.45|35.45|35.45|35.45|35.45|35.45|35.45|0
1631033250000|2021-09-07 16:47:30|35.47|35.47|35.46|35.46|35.47|35.47|35.46|35.46|0
1631033260000|2021-09-07 16:47:40|35.48|35.48|35.48|35.48|35.48|35.48|35.48|35.48|0
1631033270000|2021-09-07 16:47:50|35.45|35.45|35.45|35.45|35.45|35.45|35.45|35.45|0
1631033300000|2021-09-07 16:48:20|35.46|35.46|35.45|35.45|35.46|35.46|35.45|35.45|0
1631033310000|2021-09-07 16:48:30|35.43|35.43|35.43|35.43|35.43|35.43|35.43|35.43|0
1631033320000|2021-09-07 16:48:40|35.42|35.42|35.42|35.42|35.42|35.42|35.42|35.42|0
1631033330000|2021-09-07 16:48:50|35.43|35.43|35.44|35.44|35.44|35.44|35.43|35.43|0
1631033340000|2021-09-07 16:49:00|35.46|35.46|35.46|35.46|35.46|35.46|35.46|35.46|0
1631033350000|2021-09-07 16:49:10|35.48|35.48|35.46|35.46|35.48|35.48|35.46|35.46|0
1631033380000|2021-09-07 16:49:40|35.47|35.47|35.52|35.52|35.52|35.52|35.47|35.47|0
1631033390000|2021-09-07 16:49:50|35.5|35.5|35.53|35.53|35.53|35.53|35.5|35.5|0
1631033400000|2021-09-07 16:50:00|35.52|35.52|35.51|35.51|35.52|35.52|35.51|35.51|0
1631033420000|2021-09-07 16:50:20|35.48|35.48|35.48|35.48|35.48|35.48|35.48|35.48|0
1631033430000|2021-09-07 16:50:30|35.52|35.52|35.52|35.52|35.52|35.52|35.52|35.52|0
1631033440000|2021-09-07 16:50:40|35.51|35.51|35.52|35.52|35.52|35.52|35.51|35.51|0
1631033450000|2021-09-07 16:50:50|35.51|35.51|35.51|35.51|35.51|35.51|35.51|35.51|0
1631033460000|2021-09-07 16:51:00|35.52|35.52|35.53|35.53|35.53|35.53|35.52|35.52|0
1631033470000|2021-09-07 16:51:10|35.54|35.54|35.54|35.54|35.54|35.54|35.54|35.54|0
1631033480000|2021-09-07 16:51:20|35.52|35.52|35.54|35.54|35.54|35.54|35.52|35.52|0
1631033500000|2021-09-07 16:51:40|35.56|35.56|35.55|35.55|35.56|35.56|35.55|35.55|0
1631033510000|2021-09-07 16:51:50|35.52|35.52|35.57|35.57|35.57|35.57|35.52|35.52|0
1631033520000|2021-09-07 16:52:00|35.59|35.59|35.52|35.52|35.59|35.59|35.52|35.52|0
1631033530000|2021-09-07 16:52:10|35.53|35.53|35.53|35.53|35.53|35.53|35.53|35.53|0
1631033540000|2021-09-07 16:52:20|35.54|35.54|35.54|35.54|35.54|35.54|35.54|35.54|0
1631033550000|2021-09-07 16:52:30|35.51|35.51|35.52|35.52|35.52|35.52|35.51|35.51|0
1631033560000|2021-09-07 16:52:40|35.53|35.53|35.56|35.56|35.56|35.56|35.53|35.53|0
1631033570000|2021-09-07 16:52:50|35.55|35.55|35.51|35.51|35.55|35.55|35.51|35.51|0
1631033590000|2021-09-07 16:53:10|35.49|35.49|35.45|35.45|35.49|35.49|35.45|35.45|0
1631033600000|2021-09-07 16:53:20|35.44|35.44|35.44|35.44|35.44|35.44|35.44|35.44|0
1631033610000|2021-09-07 16:53:30|35.42|35.42|35.42|35.42|35.42|35.42|35.42|35.42|0
1631033620000|2021-09-07 16:53:40|35.43|35.43|35.42|35.42|35.43|35.43|35.42|35.42|0
1631033630000|2021-09-07 16:53:50|35.39|35.39|35.39|35.39|35.39|35.39|35.39|35.39|0
1631033650000|2021-09-07 16:54:10|35.41|35.41|35.4|35.4|35.41|35.41|35.4|35.4|0
1631033660000|2021-09-07 16:54:20|35.42|35.42|35.4|35.4|35.42|35.42|35.4|35.4|0
1631033670000|2021-09-07 16:54:30|35.42|35.42|35.4|35.4|35.42|35.42|35.4|35.4|0
1631033690000|2021-09-07 16:54:50|35.38|35.38|35.38|35.38|35.38|35.38|35.38|35.38|0
1631033700000|2021-09-07 16:55:00|35.37|35.37|35.37|35.37|35.37|35.37|35.37|35.37|0
1631033710000|2021-09-07 16:55:10|35.38|35.38|35.38|35.38|35.38|35.38|35.38|35.38|0
1631033730000|2021-09-07 16:55:30|35.39|35.39|35.42|35.42|35.42|35.42|35.39|35.39|0
1631033750000|2021-09-07 16:55:50|35.4|35.4|35.4|35.4|35.4|35.4|35.4|35.4|0
1631033770000|2021-09-07 16:56:10|35.45|35.45|35.45|35.45|35.45|35.45|35.45|35.45|0
1631033780000|2021-09-07 16:56:20|35.44|35.44|35.4|35.4|35.44|35.44|35.4|35.4|0
1631033790000|2021-09-07 16:56:30|35.42|35.42|35.43|35.43|35.43|35.43|35.42|35.42|0
1631033800000|2021-09-07 16:56:40|35.41|35.41|35.4|35.4|35.41|35.41|35.4|35.4|0
1631033810000|2021-09-07 16:56:50|35.38|35.38|35.42|35.42|35.42|35.42|35.38|35.38|0
1631033820000|2021-09-07 16:57:00|35.37|35.37|35.39|35.39|35.39|35.39|35.37|35.37|0
1631033830000|2021-09-07 16:57:10|35.37|35.37|35.4|35.4|35.4|35.4|35.37|35.37|0
1631033840000|2021-09-07 16:57:20|35.38|35.38|35.38|35.38|35.38|35.38|35.38|35.38|0
1631033850000|2021-09-07 16:57:30|35.39|35.39|35.39|35.39|35.39|35.39|35.39|35.39|0
1631033860000|2021-09-07 16:57:40|35.38|35.38|35.38|35.38|35.38|35.38|35.38|35.38|0
1631033870000|2021-09-07 16:57:50|35.41|35.41|35.36|35.36|35.41|35.41|35.36|35.36|0
1631033900000|2021-09-07 16:58:20|35.38|35.38|35.4|35.4|35.4|35.4|35.38|35.38|0
1631033920000|2021-09-07 16:58:40|35.38|35.38|35.38|35.38|35.38|35.38|35.38|35.38|0
1631033960000|2021-09-07 16:59:20|35.41|35.41|35.41|35.41|35.41|35.41|35.41|35.41|0
1631033970000|2021-09-07 16:59:30|35.37|35.37|35.41|35.41|35.41|35.41|35.37|35.37|0
1631033990000|2021-09-07 16:59:50|35.4|35.4|35.39|35.39|35.4|35.4|35.39|35.39|0
1631034000000|2021-09-07 17:00:00|35.42|35.42|35.42|35.42|35.42|35.42|35.42|35.42|0
1631034020000|2021-09-07 17:00:20|35.37|35.37|35.39|35.39|35.39|35.39|35.37|35.37|0
1631034030000|2021-09-07 17:00:30|35.41|35.41|35.41|35.41|35.41|35.41|35.41|35.41|0
1631034040000|2021-09-07 17:00:40|35.39|35.39|35.41|35.41|35.41|35.41|35.39|35.39|0
1631034050000|2021-09-07 17:00:50|35.42|35.42|35.42|35.42|35.42|35.42|35.42|35.42|0
1631034060000|2021-09-07 17:01:00|35.43|35.43|35.43|35.43|35.43|35.43|35.43|35.43|0
1631034080000|2021-09-07 17:01:20|35.42|35.42|35.41|35.41|35.42|35.42|35.41|35.41|0
1631034090000|2021-09-07 17:01:30|35.43|35.43|35.42|35.42|35.43|35.43|35.42|35.42|0
1631034100000|2021-09-07 17:01:40|35.41|35.41|35.35|35.35|35.41|35.41|35.35|35.35|0
1631034110000|2021-09-07 17:01:50|35.39|35.39|35.36|35.36|35.39|35.39|35.36|35.36|0
1631034120000|2021-09-07 17:02:00|35.33|35.33|35.35|35.35|35.35|35.35|35.33|35.33|0
1631034140000|2021-09-07 17:02:20|35.37|35.37|35.37|35.37|35.37|35.37|35.37|35.37|0
1631034150000|2021-09-07 17:02:30|35.35|35.35|35.37|35.37|35.37|35.37|35.35|35.35|0
1631034160000|2021-09-07 17:02:40|35.38|35.38|35.38|35.38|35.38|35.38|35.38|35.38|0
1631034180000|2021-09-07 17:03:00|35.37|35.37|35.37|35.37|35.37|35.37|35.37|35.37|0
1631034190000|2021-09-07 17:03:10|35.36|35.36|35.38|35.38|35.38|35.38|35.36|35.36|0
1631034210000|2021-09-07 17:03:30|35.36|35.36|35.36|35.36|35.36|35.36|35.36|35.36|0
1631034230000|2021-09-07 17:03:50|35.37|35.37|35.37|35.37|35.37|35.37|35.37|35.37|0
1631034240000|2021-09-07 17:04:00|35.42|35.42|35.39|35.39|35.42|35.42|35.39|35.39|0
1631034250000|2021-09-07 17:04:10|35.37|35.37|35.37|35.37|35.37|35.37|35.37|35.37|0
1631034260000|2021-09-07 17:04:20|35.39|35.39|35.39|35.39|35.39|35.39|35.39|35.39|0
1631034280000|2021-09-07 17:04:40|35.41|35.41|35.39|35.39|35.41|35.41|35.39|35.39|0
1631034290000|2021-09-07 17:04:50|35.37|35.37|35.37|35.37|35.37|35.37|35.37|35.37|0
1631034300000|2021-09-07 17:05:00|35.38|35.38|35.38|35.38|35.38|35.38|35.38|35.38|0
1631034310000|2021-09-07 17:05:10|35.39|35.39|35.39|35.39|35.39|35.39|35.39|35.39|0
1631034320000|2021-09-07 17:05:20|35.4|35.4|35.4|35.4|35.4|35.4|35.4|35.4|0
1631034350000|2021-09-07 17:05:50|35.37|35.37|35.37|35.37|35.37|35.37|35.37|35.37|0
1631034360000|2021-09-07 17:06:00|35.35|35.35|35.35|35.35|35.35|35.35|35.35|35.35|0
1631034370000|2021-09-07 17:06:10|35.34|35.34|35.33|35.33|35.34|35.34|35.33|35.33|0
1631034380000|2021-09-07 17:06:20|35.36|35.36|35.36|35.36|35.36|35.36|35.36|35.36|0
1631034400000|2021-09-07 17:06:40|35.39|35.39|35.35|35.35|35.39|35.39|35.35|35.35|0
1631034410000|2021-09-07 17:06:50|35.39|35.39|35.36|35.36|35.39|35.39|35.36|35.36|0
1631034430000|2021-09-07 17:07:10|35.35|35.35|35.35|35.35|35.35|35.35|35.35|35.35|0
1631034440000|2021-09-07 17:07:20|35.36|35.36|35.36|35.36|35.36|35.36|35.36|35.36|0
1631034450000|2021-09-07 17:07:30|35.33|35.33|35.37|35.37|35.37|35.37|35.33|35.33|0
1631034460000|2021-09-07 17:07:40|35.39|35.39|35.37|35.37|35.39|35.39|35.37|35.37|0
1631034480000|2021-09-07 17:08:00|35.39|35.39|35.39|35.39|35.39|35.39|35.39|35.39|0
1631034490000|2021-09-07 17:08:10|35.37|35.37|35.37|35.37|35.37|35.37|35.37|35.37|0
1631034520000|2021-09-07 17:08:40|35.38|35.38|35.38|35.38|35.38|35.38|35.38|35.38|0
1631034540000|2021-09-07 17:09:00|35.42|35.42|35.4|35.4|35.42|35.42|35.4|35.4|0
1631034550000|2021-09-07 17:09:10|35.38|35.38|35.38|35.38|35.38|35.38|35.38|35.38|0
1631034560000|2021-09-07 17:09:20|35.37|35.37|35.37|35.37|35.37|35.37|35.37|35.37|0
1631034570000|2021-09-07 17:09:30|35.38|35.38|35.38|35.38|35.38|35.38|35.38|35.38|0
1631034580000|2021-09-07 17:09:40|35.41|35.41|35.41|35.41|35.41|35.41|35.41|35.41|0
1631034600000|2021-09-07 17:10:00|35.39|35.39|35.39|35.39|35.39|35.39|35.39|35.39|0
1631034620000|2021-09-07 17:10:20|35.38|35.38|35.38|35.38|35.38|35.38|35.38|35.38|0
1631034630000|2021-09-07 17:10:30|35.39|35.39|35.39|35.39|35.39|35.39|35.39|35.39|0
1631034650000|2021-09-07 17:10:50|35.41|35.41|35.41|35.41|35.41|35.41|35.41|35.41|0
1631034670000|2021-09-07 17:11:10|35.38|35.38|35.38|35.38|35.38|35.38|35.38|35.38|0
1631034680000|2021-09-07 17:11:20|35.37|35.37|35.37|35.37|35.37|35.37|35.37|35.37|0
1631034690000|2021-09-07 17:11:30|35.36|35.36|35.35|35.35|35.36|35.36|35.35|35.35|0
1631034710000|2021-09-07 17:11:50|35.38|35.38|35.38|35.38|35.38|35.38|35.38|35.38|0
1631034720000|2021-09-07 17:12:00|35.39|35.39|35.39|35.39|35.39|35.39|35.39|35.39|0
1631034750000|2021-09-07 17:12:30|35.38|35.38|35.38|35.38|35.38|35.38|35.38|35.38|0
1631034760000|2021-09-07 17:12:40|35.37|35.37|35.37|35.37|35.37|35.37|35.37|35.37|0
1631034770000|2021-09-07 17:12:50|35.35|35.35|35.35|35.35|35.35|35.35|35.35|35.35|0
1631034780000|2021-09-07 17:13:00|35.37|35.37|35.37|35.37|35.37|35.37|35.37|35.37|0
1631034790000|2021-09-07 17:13:10|35.36|35.36|35.35|35.35|35.36|35.36|35.35|35.35|0
1631034800000|2021-09-07 17:13:20|35.32|35.32|35.31|35.31|35.32|35.32|35.31|35.31|0
1631034810000|2021-09-07 17:13:30|35.32|35.32|35.32|35.32|35.32|35.32|35.32|35.32|0
1631034820000|2021-09-07 17:13:40|35.31|35.31|35.31|35.31|35.31|35.31|35.31|35.31|0
1631034830000|2021-09-07 17:13:50|35.28|35.28|35.27|35.27|35.28|35.28|35.27|35.27|0
1631034840000|2021-09-07 17:14:00|35.23|35.23|35.28|35.28|35.28|35.28|35.23|35.23|0
1631034850000|2021-09-07 17:14:10|35.27|35.27|35.3|35.3|35.3|35.3|35.27|35.27|0
1631034860000|2021-09-07 17:14:20|35.25|35.25|35.25|35.25|35.25|35.25|35.25|35.25|0
1631034870000|2021-09-07 17:14:30|35.27|35.27|35.27|35.27|35.27|35.27|35.27|35.27|0
1631034880000|2021-09-07 17:14:40|35.3|35.3|35.3|35.3|35.3|35.3|35.3|35.3|0
1631034890000|2021-09-07 17:14:50|35.28|35.28|35.27|35.27|35.28|35.28|35.27|35.27|0
1631034900000|2021-09-07 17:15:00|35.25|35.25|35.25|35.25|35.25|35.25|35.25|35.25|0
1631034910000|2021-09-07 17:15:10|35.27|35.27|35.27|35.27|35.27|35.27|35.27|35.27|0
1631034920000|2021-09-07 17:15:20|35.32|35.32|35.32|35.32|35.32|35.32|35.32|35.32|0
1631034950000|2021-09-07 17:15:50|35.34|35.34|35.32|35.32|35.34|35.34|35.32|35.32|0
1631034960000|2021-09-07 17:16:00|35.35|35.35|35.35|35.35|35.35|35.35|35.35|35.35|0
1631034970000|2021-09-07 17:16:10|35.32|35.32|35.31|35.31|35.32|35.32|35.31|35.31|0
1631034990000|2021-09-07 17:16:30|35.34|35.34|35.34|35.34|35.34|35.34|35.34|35.34|0
1631035010000|2021-09-07 17:16:50|35.35|35.35|35.35|35.35|35.35|35.35|35.35|35.35|0
1631035020000|2021-09-07 17:17:00|35.34|35.34|35.34|35.34|35.34|35.34|35.34|35.34|0
1631035030000|2021-09-07 17:17:10|35.35|35.35|35.35|35.35|35.35|35.35|35.35|35.35|0
1631035050000|2021-09-07 17:17:30|35.37|35.37|35.37|35.37|35.37|35.37|35.37|35.37|0
1631035060000|2021-09-07 17:17:40|35.36|35.36|35.36|35.36|35.36|35.36|35.36|35.36|0
1631035070000|2021-09-07 17:17:50|35.37|35.37|35.37|35.37|35.37|35.37|35.37|35.37|0
1631035080000|2021-09-07 17:18:00|35.35|35.35|35.38|35.38|35.38|35.38|35.35|35.35|0
1631035090000|2021-09-07 17:18:10|35.35|35.35|35.37|35.37|35.37|35.37|35.35|35.35|0
1631035110000|2021-09-07 17:18:30|35.38|35.38|35.35|35.35|35.38|35.38|35.35|35.35|0
1631035130000|2021-09-07 17:18:50|35.37|35.37|35.37|35.37|35.37|35.37|35.37|35.37|0
1631035140000|2021-09-07 17:19:00|35.38|35.38|35.39|35.39|35.39|35.39|35.38|35.38|0
1631035160000|2021-09-07 17:19:20|35.37|35.37|35.35|35.35|35.37|35.37|35.35|35.35|0
1631035170000|2021-09-07 17:19:30|35.37|35.37|35.37|35.37|35.37|35.37|35.37|35.37|0
1631035180000|2021-09-07 17:19:40|35.38|35.38|35.33|35.33|35.38|35.38|35.33|35.33|0
1631035190000|2021-09-07 17:19:50|35.37|35.37|35.37|35.37|35.37|35.37|35.37|35.37|0
1631035210000|2021-09-07 17:20:10|35.35|35.35|35.35|35.35|35.35|35.35|35.35|35.35|0
1631035240000|2021-09-07 17:20:40|35.34|35.34|35.37|35.37|35.37|35.37|35.34|35.34|0
1631035250000|2021-09-07 17:20:50|35.35|35.35|35.35|35.35|35.35|35.35|35.35|35.35|0
1631035270000|2021-09-07 17:21:10|35.39|35.39|35.39|35.39|35.39|35.39|35.39|35.39|0
1631035290000|2021-09-07 17:21:30|35.36|35.36|35.36|35.36|35.36|35.36|35.36|35.36|0
1631035310000|2021-09-07 17:21:50|35.4|35.4|35.4|35.4|35.4|35.4|35.4|35.4|0
1631035320000|2021-09-07 17:22:00|35.36|35.36|35.36|35.36|35.36|35.36|35.36|35.36|0
1631035350000|2021-09-07 17:22:30|35.34|35.34|35.34|35.34|35.34|35.34|35.34|35.34|0
1631035360000|2021-09-07 17:22:40|35.36|35.36|35.36|35.36|35.36|35.36|35.36|35.36|0
1631035370000|2021-09-07 17:22:50|35.33|35.33|35.33|35.33|35.33|35.33|35.33|35.33|0
1631035380000|2021-09-07 17:23:00|35.36|35.36|35.36|35.36|35.36|35.36|35.36|35.36|0
1631035390000|2021-09-07 17:23:10|35.32|35.32|35.36|35.36|35.36|35.36|35.32|35.32|0
1631035420000|2021-09-07 17:23:40|35.33|35.33|35.33|35.33|35.33|35.33|35.33|35.33|0
1631035440000|2021-09-07 17:24:00|35.32|35.32|35.32|35.32|35.32|35.32|35.32|35.32|0
1631035460000|2021-09-07 17:24:20|35.34|35.34|35.34|35.34|35.34|35.34|35.34|35.34|0
1631035470000|2021-09-07 17:24:30|35.37|35.37|35.37|35.37|35.37|35.37|35.37|35.37|0
1631035520000|2021-09-07 17:25:20|35.4|35.4|35.4|35.4|35.4|35.4|35.4|35.4|0
1631035530000|2021-09-07 17:25:30|35.35|35.35|35.37|35.37|35.37|35.37|35.35|35.35|0
1631035550000|2021-09-07 17:25:50|35.35|35.35|35.35|35.35|35.35|35.35|35.35|35.35|0
1631035560000|2021-09-07 17:26:00|35.36|35.36|35.36|35.36|35.36|35.36|35.36|35.36|0
1631035580000|2021-09-07 17:26:20|35.35|35.35|35.35|35.35|35.35|35.35|35.35|35.35|0
1631035590000|2021-09-07 17:26:30|35.37|35.37|35.37|35.37|35.37|35.37|35.37|35.37|0
1631035650000|2021-09-07 17:27:30|35.36|35.36|35.35|35.35|35.36|35.36|35.35|35.35|0
1631035660000|2021-09-07 17:27:40|35.36|35.36|35.37|35.37|35.37|35.37|35.36|35.36|0
1631035670000|2021-09-07 17:27:50|35.35|35.35|35.35|35.35|35.35|35.35|35.35|35.35|0
1631035700000|2021-09-07 17:28:20|35.31|35.31|35.31|35.31|35.31|35.31|35.31|35.31|0
1631035710000|2021-09-07 17:28:30|35.36|35.36|35.36|35.36|35.36|35.36|35.36|35.36|0
1631035730000|2021-09-07 17:28:50|35.34|35.34|35.34|35.34|35.34|35.34|35.34|35.34|0
1631035740000|2021-09-07 17:29:00|35.31|35.31|35.31|35.31|35.31|35.31|35.31|35.31|0
1631035750000|2021-09-07 17:29:10|35.32|35.32|35.32|35.32|35.32|35.32|35.32|35.32|0
1631035760000|2021-09-07 17:29:20|35.34|35.34|35.34|35.34|35.34|35.34|35.34|35.34|0
1631035770000|2021-09-07 17:29:30|35.35|35.35|35.35|35.35|35.35|35.35|35.35|35.35|0
1631035800000|2021-09-07 17:30:00|35.34|35.34|35.34|35.34|35.34|35.34|35.34|35.34|0
1631035810000|2021-09-07 17:30:10|35.32|35.32|35.33|35.33|35.33|35.33|35.32|35.32|0
1631035830000|2021-09-07 17:30:30|35.31|35.31|35.31|35.31|35.31|35.31|35.31|35.31|0
1631035840000|2021-09-07 17:30:40|35.33|35.33|35.32|35.32|35.33|35.33|35.32|35.32|0
1631035850000|2021-09-07 17:30:50|35.35|35.35|35.35|35.35|35.35|35.35|35.35|35.35|0
1631035860000|2021-09-07 17:31:00|35.31|35.31|35.31|35.31|35.31|35.31|35.31|35.31|0
1631035870000|2021-09-07 17:31:10|35.32|35.32|35.31|35.31|35.32|35.32|35.31|35.31|0
1631035910000|2021-09-07 17:31:50|35.32|35.32|35.31|35.31|35.32|35.32|35.31|35.31|0
1631035930000|2021-09-07 17:32:10|35.34|35.34|35.31|35.31|35.34|35.34|35.31|35.31|0
1631035940000|2021-09-07 17:32:20|35.32|35.32|35.32|35.32|35.32|35.32|35.32|35.32|0
1631035950000|2021-09-07 17:32:30|35.31|35.31|35.31|35.31|35.31|35.31|35.31|35.31|0
1631035960000|2021-09-07 17:32:40|35.33|35.33|35.33|35.33|35.33|35.33|35.33|35.33|0
1631035980000|2021-09-07 17:33:00|35.32|35.32|35.32|35.32|35.32|35.32|35.32|35.32|0
1631035990000|2021-09-07 17:33:10|35.34|35.34|35.34|35.34|35.34|35.34|35.34|35.34|0
1631036000000|2021-09-07 17:33:20|35.35|35.35|35.35|35.35|35.35|35.35|35.35|35.35|0
1631036030000|2021-09-07 17:33:50|35.32|35.32|35.32|35.32|35.32|35.32|35.32|35.32|0
1631036040000|2021-09-07 17:34:00|35.34|35.34|35.35|35.35|35.35|35.35|35.34|35.34|0
1631036050000|2021-09-07 17:34:10|35.34|35.34|35.36|35.36|35.36|35.36|35.34|35.34|0
1631036060000|2021-09-07 17:34:20|35.34|35.34|35.34|35.34|35.34|35.34|35.34|35.34|0
1631036070000|2021-09-07 17:34:30|35.35|35.35|35.35|35.35|35.35|35.35|35.35|35.35|0
1631036080000|2021-09-07 17:34:40|35.34|35.34|35.34|35.34|35.34|35.34|35.34|35.34|0
1631036110000|2021-09-07 17:35:10|35.35|35.35|35.35|35.35|35.35|35.35|35.35|35.35|0
1631036120000|2021-09-07 17:35:20|35.34|35.34|35.33|35.33|35.34|35.34|35.33|35.33|0
1631036130000|2021-09-07 17:35:30|35.32|35.32|35.32|35.32|35.32|35.32|35.32|35.32|0
1631036140000|2021-09-07 17:35:40|35.37|35.37|35.33|35.33|35.37|35.37|35.33|35.33|0
1631036150000|2021-09-07 17:35:50|35.37|35.37|35.35|35.35|35.37|35.37|35.35|35.35|0
1631036160000|2021-09-07 17:36:00|35.37|35.37|35.37|35.37|35.37|35.37|35.37|35.37|0
1631036170000|2021-09-07 17:36:10|35.35|35.35|35.32|35.32|35.35|35.35|35.32|35.32|0
1631036180000|2021-09-07 17:36:20|35.36|35.36|35.36|35.36|35.36|35.36|35.36|35.36|0
1631036190000|2021-09-07 17:36:30|35.35|35.35|35.33|35.33|35.35|35.35|35.33|35.33|0
1631036200000|2021-09-07 17:36:40|35.32|35.32|35.32|35.32|35.32|35.32|35.32|35.32|0
1631036220000|2021-09-07 17:37:00|35.34|35.34|35.32|35.32|35.34|35.34|35.32|35.32|0
1631036230000|2021-09-07 17:37:10|35.31|35.31|35.31|35.31|35.31|35.31|35.31|35.31|0
1631036240000|2021-09-07 17:37:20|35.3|35.3|35.3|35.3|35.3|35.3|35.3|35.3|0
1631036250000|2021-09-07 17:37:30|35.28|35.28|35.28|35.28|35.28|35.28|35.28|35.28|0
1631036260000|2021-09-07 17:37:40|35.29|35.29|35.29|35.29|35.29|35.29|35.29|35.29|0
1631036270000|2021-09-07 17:37:50|35.31|35.31|35.29|35.29|35.31|35.31|35.29|35.29|0
1631036280000|2021-09-07 17:38:00|35.27|35.27|35.26|35.26|35.27|35.27|35.26|35.26|0
1631036290000|2021-09-07 17:38:10|35.29|35.29|35.28|35.28|35.29|35.29|35.28|35.28|0
1631036300000|2021-09-07 17:38:20|35.27|35.27|35.27|35.27|35.27|35.27|35.27|35.27|0
1631036310000|2021-09-07 17:38:30|35.29|35.29|35.29|35.29|35.29|35.29|35.29|35.29|0
1631036330000|2021-09-07 17:38:50|35.27|35.27|35.27|35.27|35.27|35.27|35.27|35.27|0
1631036340000|2021-09-07 17:39:00|35.25|35.25|35.28|35.28|35.28|35.28|35.25|35.25|0
1631036350000|2021-09-07 17:39:10|35.29|35.29|35.29|35.29|35.29|35.29|35.29|35.29|0
1631036360000|2021-09-07 17:39:20|35.28|35.28|35.27|35.27|35.28|35.28|35.27|35.27|0
1631036370000|2021-09-07 17:39:30|35.28|35.28|35.28|35.28|35.28|35.28|35.28|35.28|0
1631036380000|2021-09-07 17:39:40|35.27|35.27|35.28|35.28|35.28|35.28|35.27|35.27|0
1631036390000|2021-09-07 17:39:50|35.3|35.3|35.29|35.29|35.3|35.3|35.29|35.29|0
1631036400000|2021-09-07 17:40:00|35.27|35.27|35.27|35.27|35.27|35.27|35.27|35.27|0
1631036420000|2021-09-07 17:40:20|35.3|35.3|35.29|35.29|35.3|35.3|35.29|35.29|0
1631036430000|2021-09-07 17:40:30|35.28|35.28|35.3|35.3|35.3|35.3|35.28|35.28|0
1631036440000|2021-09-07 17:40:40|35.29|35.29|35.31|35.31|35.31|35.31|35.29|35.29|0
1631036450000|2021-09-07 17:40:50|35.27|35.27|35.27|35.27|35.27|35.27|35.27|35.27|0
1631036470000|2021-09-07 17:41:10|35.25|35.25|35.25|35.25|35.25|35.25|35.25|35.25|0
1631036480000|2021-09-07 17:41:20|35.28|35.28|35.28|35.28|35.28|35.28|35.28|35.28|0
1631036490000|2021-09-07 17:41:30|35.3|35.3|35.3|35.3|35.3|35.3|35.3|35.3|0
1631036500000|2021-09-07 17:41:40|35.31|35.31|35.31|35.31|35.31|35.31|35.31|35.31|0
1631036520000|2021-09-07 17:42:00|35.29|35.29|35.29|35.29|35.29|35.29|35.29|35.29|0
1631036530000|2021-09-07 17:42:10|35.3|35.3|35.29|35.29|35.3|35.3|35.29|35.29|0
1631036580000|2021-09-07 17:43:00|35.31|35.31|35.3|35.3|35.31|35.31|35.3|35.3|0
1631036590000|2021-09-07 17:43:10|35.31|35.31|35.31|35.31|35.31|35.31|35.31|35.31|0
1631036600000|2021-09-07 17:43:20|35.27|35.27|35.25|35.25|35.27|35.27|35.25|35.25|0
1631036610000|2021-09-07 17:43:30|35.24|35.24|35.24|35.24|35.24|35.24|35.24|35.24|0
1631036620000|2021-09-07 17:43:40|35.26|35.26|35.26|35.26|35.26|35.26|35.26|35.26|0
1631036640000|2021-09-07 17:44:00|35.29|35.29|35.28|35.28|35.29|35.29|35.28|35.28|0
1631036650000|2021-09-07 17:44:10|35.29|35.29|35.27|35.27|35.29|35.29|35.27|35.27|0
1631036660000|2021-09-07 17:44:20|35.3|35.3|35.29|35.29|35.3|35.3|35.29|35.29|0
1631036670000|2021-09-07 17:44:30|35.26|35.26|35.28|35.28|35.28|35.28|35.26|35.26|0
1631036680000|2021-09-07 17:44:40|35.26|35.26|35.26|35.26|35.26|35.26|35.26|35.26|0
1631036690000|2021-09-07 17:44:50|35.28|35.28|35.28|35.28|35.28|35.28|35.28|35.28|0
1631036710000|2021-09-07 17:45:10|35.27|35.27|35.28|35.28|35.28|35.28|35.27|35.27|0
1631036730000|2021-09-07 17:45:30|35.27|35.27|35.28|35.28|35.28|35.28|35.27|35.27|0
1631036740000|2021-09-07 17:45:40|35.29|35.29|35.29|35.29|35.29|35.29|35.29|35.29|0
1631036750000|2021-09-07 17:45:50|35.3|35.3|35.3|35.3|35.3|35.3|35.3|35.3|0
1631036760000|2021-09-07 17:46:00|35.32|35.32|35.32|35.32|35.32|35.32|35.32|35.32|0
1631036770000|2021-09-07 17:46:10|35.33|35.33|35.32|35.32|35.33|35.33|35.32|35.32|0
1631036790000|2021-09-07 17:46:30|35.34|35.34|35.34|35.34|35.34|35.34|35.34|35.34|0
1631036800000|2021-09-07 17:46:40|35.27|35.27|35.27|35.27|35.27|35.27|35.27|35.27|0
1631036810000|2021-09-07 17:46:50|35.28|35.28|35.28|35.28|35.28|35.28|35.28|35.28|0
1631036830000|2021-09-07 17:47:10|35.25|35.25|35.27|35.27|35.27|35.27|35.25|35.25|0
1631036840000|2021-09-07 17:47:20|35.26|35.26|35.26|35.26|35.26|35.26|35.26|35.26|0
1631036850000|2021-09-07 17:47:30|35.25|35.25|35.23|35.23|35.25|35.25|35.23|35.23|0
1631036890000|2021-09-07 17:48:10|35.24|35.24|35.24|35.24|35.24|35.24|35.24|35.24|0
1631036900000|2021-09-07 17:48:20|35.27|35.27|35.27|35.27|35.27|35.27|35.27|35.27|0
1631036910000|2021-09-07 17:48:30|35.2|35.2|35.2|35.2|35.2|35.2|35.2|35.2|0
1631036920000|2021-09-07 17:48:40|35.22|35.22|35.22|35.22|35.22|35.22|35.22|35.22|0
1631036930000|2021-09-07 17:48:50|35.2|35.2|35.2|35.2|35.2|35.2|35.2|35.2|0
1631036940000|2021-09-07 17:49:00|35.22|35.22|35.22|35.22|35.22|35.22|35.22|35.22|0
1631036950000|2021-09-07 17:49:10|35.19|35.19|35.21|35.21|35.21|35.21|35.19|35.19|0
1631036960000|2021-09-07 17:49:20|35.2|35.2|35.19|35.19|35.2|35.2|35.19|35.19|0
1631036970000|2021-09-07 17:49:30|35.22|35.22|35.2|35.2|35.22|35.22|35.2|35.2|0
1631036980000|2021-09-07 17:49:40|35.22|35.22|35.25|35.25|35.25|35.25|35.22|35.22|0
1631036990000|2021-09-07 17:49:50|35.19|35.19|35.19|35.19|35.19|35.19|35.19|35.19|0
1631037000000|2021-09-07 17:50:00|35.25|35.25|35.25|35.25|35.25|35.25|35.25|35.25|0
1631037030000|2021-09-07 17:50:30|35.23|35.23|35.25|35.25|35.25|35.25|35.23|35.23|0
1631037040000|2021-09-07 17:50:40|35.23|35.23|35.23|35.23|35.23|35.23|35.23|35.23|0
1631037050000|2021-09-07 17:50:50|35.21|35.21|35.22|35.22|35.22|35.22|35.21|35.21|0
1631037060000|2021-09-07 17:51:00|35.23|35.23|35.29|35.29|35.29|35.29|35.23|35.23|0
1631037070000|2021-09-07 17:51:10|35.27|35.27|35.27|35.27|35.27|35.27|35.27|35.27|0
1631037080000|2021-09-07 17:51:20|35.25|35.25|35.26|35.26|35.26|35.26|35.25|35.25|0
1631037090000|2021-09-07 17:51:30|35.24|35.24|35.22|35.22|35.24|35.24|35.22|35.22|0
1631037100000|2021-09-07 17:51:40|35.26|35.26|35.26|35.26|35.26|35.26|35.26|35.26|0
1631037110000|2021-09-07 17:51:50|35.23|35.23|35.23|35.23|35.23|35.23|35.23|35.23|0
1631037130000|2021-09-07 17:52:10|35.26|35.26|35.23|35.23|35.26|35.26|35.23|35.23|0
1631037140000|2021-09-07 17:52:20|35.26|35.26|35.26|35.26|35.26|35.26|35.26|35.26|0
1631037150000|2021-09-07 17:52:30|35.27|35.27|35.27|35.27|35.27|35.27|35.27|35.27|0
1631037170000|2021-09-07 17:52:50|35.25|35.25|35.25|35.25|35.25|35.25|35.25|35.25|0
1631037190000|2021-09-07 17:53:10|35.26|35.26|35.23|35.23|35.26|35.26|35.23|35.23|0
1631037210000|2021-09-07 17:53:30|35.27|35.27|35.29|35.29|35.29|35.29|35.27|35.27|0
1631037220000|2021-09-07 17:53:40|35.25|35.25|35.25|35.25|35.25|35.25|35.25|35.25|0
1631037230000|2021-09-07 17:53:50|35.26|35.26|35.23|35.23|35.26|35.26|35.23|35.23|0
1631037240000|2021-09-07 17:54:00|35.22|35.22|35.22|35.22|35.22|35.22|35.22|35.22|0
1631037260000|2021-09-07 17:54:20|35.24|35.24|35.24|35.24|35.24|35.24|35.24|35.24|0
1631037280000|2021-09-07 17:54:40|35.27|35.27|35.27|35.27|35.27|35.27|35.27|35.27|0
1631037290000|2021-09-07 17:54:50|35.26|35.26|35.27|35.27|35.27|35.27|35.26|35.26|0
1631037300000|2021-09-07 17:55:00|35.24|35.24|35.24|35.24|35.24|35.24|35.24|35.24|0
1631037310000|2021-09-07 17:55:10|35.25|35.25|35.27|35.27|35.27|35.27|35.25|35.25|0
1631037320000|2021-09-07 17:55:20|35.29|35.29|35.29|35.29|35.29|35.29|35.29|35.29|0
1631037330000|2021-09-07 17:55:30|35.27|35.27|35.27|35.27|35.27|35.27|35.27|35.27|0
1631037340000|2021-09-07 17:55:40|35.31|35.31|35.31|35.31|35.31|35.31|35.31|35.31|0
1631037360000|2021-09-07 17:56:00|35.3|35.3|35.3|35.3|35.3|35.3|35.3|35.3|0
1631037370000|2021-09-07 17:56:10|35.28|35.28|35.26|35.26|35.28|35.28|35.26|35.26|0
1631037380000|2021-09-07 17:56:20|35.28|35.28|35.29|35.29|35.29|35.29|35.28|35.28|0
1631037390000|2021-09-07 17:56:30|35.27|35.27|35.27|35.27|35.27|35.27|35.27|35.27|0
1631037400000|2021-09-07 17:56:40|35.29|35.29|35.26|35.26|35.29|35.29|35.26|35.26|0
1631037410000|2021-09-07 17:56:50|35.28|35.28|35.28|35.28|35.28|35.28|35.28|35.28|0
1631037420000|2021-09-07 17:57:00|35.27|35.27|35.27|35.27|35.27|35.27|35.27|35.27|0
1631037430000|2021-09-07 17:57:10|35.29|35.29|35.29|35.29|35.29|35.29|35.29|35.29|0
1631037440000|2021-09-07 17:57:20|35.27|35.27|35.27|35.27|35.27|35.27|35.27|35.27|0
1631037450000|2021-09-07 17:57:30|35.26|35.26|35.26|35.26|35.26|35.26|35.26|35.26|0
1631037470000|2021-09-07 17:57:50|35.29|35.29|35.29|35.29|35.29|35.29|35.29|35.29|0
1631037480000|2021-09-07 17:58:00|35.27|35.27|35.26|35.26|35.27|35.27|35.26|35.26|0
1631037490000|2021-09-07 17:58:10|35.29|35.29|35.29|35.29|35.29|35.29|35.29|35.29|0
1631037500000|2021-09-07 17:58:20|35.28|35.28|35.28|35.28|35.28|35.28|35.28|35.28|0
1631037510000|2021-09-07 17:58:30|35.29|35.29|35.29|35.29|35.29|35.29|35.29|35.29|0
1631037520000|2021-09-07 17:58:40|35.28|35.28|35.28|35.28|35.28|35.28|35.28|35.28|0
1631037530000|2021-09-07 17:58:50|35.3|35.3|35.3|35.3|35.3|35.3|35.3|35.3|0
1631037540000|2021-09-07 17:59:00|35.28|35.28|35.31|35.31|35.31|35.31|35.28|35.28|0
1631037560000|2021-09-07 17:59:20|35.3|35.3|35.3|35.3|35.3|35.3|35.3|35.3|0
1631037580000|2021-09-07 17:59:40|35.27|35.27|35.27|35.27|35.27|35.27|35.27|35.27|0
1631037590000|2021-09-07 17:59:50|35.29|35.29|35.28|35.28|35.29|35.29|35.28|35.28|0
1631037600000|2021-09-07 18:00:00|35.3|35.3|35.3|35.3|35.3|35.3|35.3|35.3|0
1631037610000|2021-09-07 18:00:10|35.27|35.27|35.26|35.26|35.27|35.27|35.26|35.26|0
1631037620000|2021-09-07 18:00:20|35.3|35.3|35.3|35.3|35.3|35.3|35.3|35.3|0
1631037630000|2021-09-07 18:00:30|35.26|35.26|35.28|35.28|35.28|35.28|35.26|35.26|0
1631037640000|2021-09-07 18:00:40|35.27|35.27|35.27|35.27|35.27|35.27|35.27|35.27|0
1631037650000|2021-09-07 18:00:50|35.28|35.28|35.28|35.28|35.28|35.28|35.28|35.28|0
1631037660000|2021-09-07 18:01:00|35.3|35.3|35.3|35.3|35.3|35.3|35.3|35.3|0
1631037670000|2021-09-07 18:01:10|35.31|35.31|35.31|35.31|35.31|35.31|35.31|35.31|0
1631037680000|2021-09-07 18:01:20|35.3|35.3|35.3|35.3|35.3|35.3|35.3|35.3|0
1631037690000|2021-09-07 18:01:30|35.32|35.32|35.27|35.27|35.32|35.32|35.27|35.27|0
1631037700000|2021-09-07 18:01:40|35.32|35.32|35.32|35.32|35.32|35.32|35.32|35.32|0
1631037710000|2021-09-07 18:01:50|35.3|35.3|35.3|35.3|35.3|35.3|35.3|35.3|0
1631037720000|2021-09-07 18:02:00|35.31|35.31|35.31|35.31|35.31|35.31|35.31|35.31|0
1631037730000|2021-09-07 18:02:10|35.28|35.28|35.3|35.3|35.3|35.3|35.28|35.28|0
1631037740000|2021-09-07 18:02:20|35.29|35.29|35.29|35.29|35.29|35.29|35.29|35.29|0
1631037750000|2021-09-07 18:02:30|35.28|35.28|35.33|35.33|35.33|35.33|35.28|35.28|0
1631037760000|2021-09-07 18:02:40|35.32|35.32|35.32|35.32|35.32|35.32|35.32|35.32|0
1631037770000|2021-09-07 18:02:50|35.33|35.33|35.35|35.35|35.35|35.35|35.33|35.33|0
1631037800000|2021-09-07 18:03:20|35.34|35.34|35.36|35.36|35.36|35.36|35.34|35.34|0
1631037810000|2021-09-07 18:03:30|35.37|35.37|35.36|35.36|35.37|35.37|35.36|35.36|0
1631037820000|2021-09-07 18:03:40|35.31|35.31|35.31|35.31|35.31|35.31|35.31|35.31|0
1631037830000|2021-09-07 18:03:50|35.35|35.35|35.35|35.35|35.35|35.35|35.35|35.35|0
1631037840000|2021-09-07 18:04:00|35.33|35.33|35.33|35.33|35.33|35.33|35.33|35.33|0
1631037850000|2021-09-07 18:04:10|35.36|35.36|35.36|35.36|35.36|35.36|35.36|35.36|0
1631037860000|2021-09-07 18:04:20|35.35|35.35|35.35|35.35|35.35|35.35|35.35|35.35|0
1631037880000|2021-09-07 18:04:40|35.33|35.33|35.34|35.34|35.34|35.34|35.33|35.33|0
1631037910000|2021-09-07 18:05:10|35.35|35.35|35.31|35.31|35.35|35.35|35.31|35.31|0
1631037920000|2021-09-07 18:05:20|35.35|35.35|35.35|35.35|35.35|35.35|35.35|35.35|0
1631037930000|2021-09-07 18:05:30|35.33|35.33|35.37|35.37|35.37|35.37|35.33|35.33|0
1631037940000|2021-09-07 18:05:40|35.32|35.32|35.34|35.34|35.34|35.34|35.32|35.32|0
1631037950000|2021-09-07 18:05:50|35.39|35.39|35.39|35.39|35.39|35.39|35.39|35.39|0
1631037960000|2021-09-07 18:06:00|35.33|35.33|35.33|35.33|35.33|35.33|35.33|35.33|0
1631037970000|2021-09-07 18:06:10|35.36|35.36|35.36|35.36|35.36|35.36|35.36|35.36|0
1631037980000|2021-09-07 18:06:20|35.39|35.39|35.39|35.39|35.39|35.39|35.39|35.39|0
1631037990000|2021-09-07 18:06:30|35.36|35.36|35.36|35.36|35.36|35.36|35.36|35.36|0
1631038000000|2021-09-07 18:06:40|35.32|35.32|35.32|35.32|35.32|35.32|35.32|35.32|0
1631038010000|2021-09-07 18:06:50|35.31|35.31|35.31|35.31|35.31|35.31|35.31|35.31|0
1631038030000|2021-09-07 18:07:10|35.34|35.34|35.34|35.34|35.34|35.34|35.34|35.34|0
1631038040000|2021-09-07 18:07:20|35.32|35.32|35.35|35.35|35.35|35.35|35.32|35.32|0
1631038050000|2021-09-07 18:07:30|35.3|35.3|35.35|35.35|35.35|35.35|35.3|35.3|0
1631038060000|2021-09-07 18:07:40|35.31|35.31|35.31|35.31|35.31|35.31|35.31|35.31|0
1631038070000|2021-09-07 18:07:50|35.35|35.35|35.35|35.35|35.35|35.35|35.35|35.35|0
1631038080000|2021-09-07 18:08:00|35.29|35.29|35.29|35.29|35.29|35.29|35.29|35.29|0
1631038090000|2021-09-07 18:08:10|35.3|35.3|35.32|35.32|35.32|35.32|35.3|35.3|0
1631038110000|2021-09-07 18:08:30|35.3|35.3|35.3|35.3|35.3|35.3|35.3|35.3|0
1631038120000|2021-09-07 18:08:40|35.28|35.28|35.28|35.28|35.28|35.28|35.28|35.28|0
1631038130000|2021-09-07 18:08:50|35.29|35.29|35.29|35.29|35.29|35.29|35.29|35.29|0
1631038140000|2021-09-07 18:09:00|35.32|35.32|35.28|35.28|35.32|35.32|35.28|35.28|0
1631038150000|2021-09-07 18:09:10|35.29|35.29|35.31|35.31|35.31|35.31|35.29|35.29|0
1631038170000|2021-09-07 18:09:30|35.29|35.29|35.29|35.29|35.29|35.29|35.29|35.29|0
1631038180000|2021-09-07 18:09:40|35.31|35.31|35.31|35.31|35.31|35.31|35.31|35.31|0
1631038190000|2021-09-07 18:09:50|35.27|35.27|35.27|35.27|35.27|35.27|35.27|35.27|0
1631038200000|2021-09-07 18:10:00|35.29|35.29|35.3|35.3|35.3|35.3|35.29|35.29|0
1631038210000|2021-09-07 18:10:10|35.35|35.35|35.35|35.35|35.35|35.35|35.35|35.35|0
1631038220000|2021-09-07 18:10:20|35.32|35.32|35.31|35.31|35.32|35.32|35.31|35.31|0
1631038230000|2021-09-07 18:10:30|35.35|35.35|35.33|35.33|35.35|35.35|35.33|35.33|0
1631038240000|2021-09-07 18:10:40|35.35|35.35|35.35|35.35|35.35|35.35|35.35|35.35|0
1631038270000|2021-09-07 18:11:10|35.34|35.34|35.34|35.34|35.34|35.34|35.34|35.34|0
1631038280000|2021-09-07 18:11:20|35.32|35.32|35.32|35.32|35.32|35.32|35.32|35.32|0
1631038290000|2021-09-07 18:11:30|35.33|35.33|35.33|35.33|35.33|35.33|35.33|35.33|0
1631038300000|2021-09-07 18:11:40|35.35|35.35|35.34|35.34|35.35|35.35|35.34|35.34|0
1631038310000|2021-09-07 18:11:50|35.32|35.32|35.32|35.32|35.32|35.32|35.32|35.32|0
1631038320000|2021-09-07 18:12:00|35.33|35.33|35.33|35.33|35.33|35.33|35.33|35.33|0
1631038330000|2021-09-07 18:12:10|35.34|35.34|35.35|35.35|35.35|35.35|35.34|35.34|0
1631038340000|2021-09-07 18:12:20|35.32|35.32|35.32|35.32|35.32|35.32|35.32|35.32|0
1631038350000|2021-09-07 18:12:30|35.35|35.35|35.35|35.35|35.35|35.35|35.35|35.35|0
1631038360000|2021-09-07 18:12:40|35.32|35.32|35.32|35.32|35.32|35.32|35.32|35.32|0
1631038370000|2021-09-07 18:12:50|35.35|35.35|35.35|35.35|35.35|35.35|35.35|35.35|0
1631038380000|2021-09-07 18:13:00|35.32|35.32|35.31|35.31|35.32|35.32|35.31|35.31|0
1631038410000|2021-09-07 18:13:30|35.3|35.3|35.3|35.3|35.3|35.3|35.3|35.3|0
1631038420000|2021-09-07 18:13:40|35.34|35.34|35.29|35.29|35.34|35.34|35.29|35.29|0
1631038430000|2021-09-07 18:13:50|35.33|35.33|35.33|35.33|35.33|35.33|35.33|35.33|0
1631038450000|2021-09-07 18:14:10|35.34|35.34|35.34|35.34|35.34|35.34|35.34|35.34|0
1631038460000|2021-09-07 18:14:20|35.31|35.31|35.32|35.32|35.32|35.32|35.31|35.31|0
1631038480000|2021-09-07 18:14:40|35.31|35.31|35.31|35.31|35.31|35.31|35.31|35.31|0
1631038490000|2021-09-07 18:14:50|35.33|35.33|35.33|35.33|35.33|35.33|35.33|35.33|0
1631038510000|2021-09-07 18:15:10|35.28|35.28|35.28|35.28|35.28|35.28|35.28|35.28|0
1631038520000|2021-09-07 18:15:20|35.3|35.3|35.28|35.28|35.3|35.3|35.28|35.28|0
1631038530000|2021-09-07 18:15:30|35.31|35.31|35.32|35.32|35.32|35.32|35.31|35.31|0
1631038550000|2021-09-07 18:15:50|35.3|35.3|35.3|35.3|35.3|35.3|35.3|35.3|0
1631038560000|2021-09-07 18:16:00|35.28|35.28|35.28|35.28|35.28|35.28|35.28|35.28|0
1631038570000|2021-09-07 18:16:10|35.29|35.29|35.31|35.31|35.31|35.31|35.29|35.29|0
1631038590000|2021-09-07 18:16:30|35.3|35.3|35.3|35.3|35.3|35.3|35.3|35.3|0
1631038600000|2021-09-07 18:16:40|35.28|35.28|35.28|35.28|35.28|35.28|35.28|35.28|0
1631038620000|2021-09-07 18:17:00|35.27|35.27|35.27|35.27|35.27|35.27|35.27|35.27|0
1631038640000|2021-09-07 18:17:20|35.26|35.26|35.26|35.26|35.26|35.26|35.26|35.26|0
1631038650000|2021-09-07 18:17:30|35.29|35.29|35.29|35.29|35.29|35.29|35.29|35.29|0
1631038660000|2021-09-07 18:17:40|35.32|35.32|35.32|35.32|35.32|35.32|35.32|35.32|0
1631038670000|2021-09-07 18:17:50|35.34|35.34|35.34|35.34|35.34|35.34|35.34|35.34|0
1631038680000|2021-09-07 18:18:00|35.32|35.32|35.32|35.32|35.32|35.32|35.32|35.32|0
1631038700000|2021-09-07 18:18:20|35.33|35.33|35.33|35.33|35.33|35.33|35.33|35.33|0
1631038710000|2021-09-07 18:18:30|35.32|35.32|35.32|35.32|35.32|35.32|35.32|35.32|0
1631038720000|2021-09-07 18:18:40|35.29|35.29|35.29|35.29|35.29|35.29|35.29|35.29|0
1631038730000|2021-09-07 18:18:50|35.31|35.31|35.3|35.3|35.31|35.31|35.3|35.3|0
1631038750000|2021-09-07 18:19:10|35.29|35.29|35.29|35.29|35.29|35.29|35.29|35.29|0
1631038760000|2021-09-07 18:19:20|35.28|35.28|35.29|35.29|35.29|35.29|35.28|35.28|0
1631038770000|2021-09-07 18:19:30|35.28|35.28|35.31|35.31|35.31|35.31|35.28|35.28|0
1631038780000|2021-09-07 18:19:40|35.28|35.28|35.28|35.28|35.28|35.28|35.28|35.28|0
1631038790000|2021-09-07 18:19:50|35.29|35.29|35.29|35.29|35.29|35.29|35.29|35.29|0
1631038800000|2021-09-07 18:20:00|35.3|35.3|35.25|35.25|35.3|35.3|35.25|35.25|0
1631038810000|2021-09-07 18:20:10|35.24|35.24|35.24|35.24|35.24|35.24|35.24|35.24|0
1631038830000|2021-09-07 18:20:30|35.23|35.23|35.22|35.22|35.23|35.23|35.22|35.22|0
1631038840000|2021-09-07 18:20:40|35.19|35.19|35.22|35.22|35.22|35.22|35.19|35.19|0
1631038860000|2021-09-07 18:21:00|35.21|35.21|35.24|35.24|35.24|35.24|35.21|35.21|0
1631038870000|2021-09-07 18:21:10|35.22|35.22|35.23|35.23|35.23|35.23|35.22|35.22|0
1631038880000|2021-09-07 18:21:20|35.21|35.21|35.21|35.21|35.21|35.21|35.21|35.21|0
1631038890000|2021-09-07 18:21:30|35.2|35.2|35.23|35.23|35.23|35.23|35.2|35.2|0
1631038910000|2021-09-07 18:21:50|35.21|35.21|35.23|35.23|35.23|35.23|35.21|35.21|0
1631038920000|2021-09-07 18:22:00|35.21|35.21|35.2|35.2|35.21|35.21|35.2|35.2|0
1631038940000|2021-09-07 18:22:20|35.22|35.22|35.22|35.22|35.22|35.22|35.22|35.22|0
1631038960000|2021-09-07 18:22:40|35.2|35.2|35.2|35.2|35.2|35.2|35.2|35.2|0
1631038980000|2021-09-07 18:23:00|35.19|35.19|35.2|35.2|35.2|35.2|35.19|35.19|0
1631038990000|2021-09-07 18:23:10|35.21|35.21|35.21|35.21|35.21|35.21|35.21|35.21|0
1631039000000|2021-09-07 18:23:20|35.19|35.19|35.19|35.19|35.19|35.19|35.19|35.19|0
1631039010000|2021-09-07 18:23:30|35.21|35.21|35.21|35.21|35.21|35.21|35.21|35.21|0
1631039020000|2021-09-07 18:23:40|35.23|35.23|35.23|35.23|35.23|35.23|35.23|35.23|0
1631039030000|2021-09-07 18:23:50|35.19|35.19|35.19|35.19|35.19|35.19|35.19|35.19|0
1631039040000|2021-09-07 18:24:00|35.23|35.23|35.22|35.22|35.23|35.23|35.22|35.22|0
1631039050000|2021-09-07 18:24:10|35.21|35.21|35.21|35.21|35.21|35.21|35.21|35.21|0
1631039090000|2021-09-07 18:24:50|35.24|35.24|35.2|35.2|35.24|35.24|35.2|35.2|0
1631039100000|2021-09-07 18:25:00|35.23|35.23|35.23|35.23|35.23|35.23|35.23|35.23|0
1631039110000|2021-09-07 18:25:10|35.2|35.2|35.22|35.22|35.22|35.22|35.2|35.2|0
1631039150000|2021-09-07 18:25:50|35.23|35.23|35.23|35.23|35.23|35.23|35.23|35.23|0
1631039180000|2021-09-07 18:26:20|35.24|35.24|35.23|35.23|35.24|35.24|35.23|35.23|0
1631039190000|2021-09-07 18:26:30|35.24|35.24|35.24|35.24|35.24|35.24|35.24|35.24|0
1631039200000|2021-09-07 18:26:40|35.22|35.22|35.22|35.22|35.22|35.22|35.22|35.22|0
1631039210000|2021-09-07 18:26:50|35.2|35.2|35.23|35.23|35.23|35.23|35.2|35.2|0
1631039220000|2021-09-07 18:27:00|35.22|35.22|35.24|35.24|35.24|35.24|35.22|35.22|0
1631039250000|2021-09-07 18:27:30|35.23|35.23|35.22|35.22|35.23|35.23|35.22|35.22|0
1631039260000|2021-09-07 18:27:40|35.24|35.24|35.24|35.24|35.24|35.24|35.24|35.24|0
1631039270000|2021-09-07 18:27:50|35.23|35.23|35.23|35.23|35.23|35.23|35.23|35.23|0
1631039280000|2021-09-07 18:28:00|35.24|35.24|35.23|35.23|35.24|35.24|35.23|35.23|0
1631039290000|2021-09-07 18:28:10|35.25|35.25|35.27|35.27|35.27|35.27|35.25|35.25|0
1631039300000|2021-09-07 18:28:20|35.24|35.24|35.24|35.24|35.24|35.24|35.24|35.24|0
1631039310000|2021-09-07 18:28:30|35.26|35.26|35.25|35.25|35.26|35.26|35.25|35.25|0
1631039320000|2021-09-07 18:28:40|35.26|35.26|35.26|35.26|35.26|35.26|35.26|35.26|0
1631039330000|2021-09-07 18:28:50|35.25|35.25|35.27|35.27|35.27|35.27|35.25|35.25|0
1631039340000|2021-09-07 18:29:00|35.26|35.26|35.27|35.27|35.27|35.27|35.26|35.26|0
1631039350000|2021-09-07 18:29:10|35.25|35.25|35.27|35.27|35.27|35.27|35.25|35.25|0
1631039360000|2021-09-07 18:29:20|35.25|35.25|35.28|35.28|35.28|35.28|35.25|35.25|0
1631039380000|2021-09-07 18:29:40|35.29|35.29|35.26|35.26|35.29|35.29|35.26|35.26|0
1631039390000|2021-09-07 18:29:50|35.29|35.29|35.29|35.29|35.29|35.29|35.29|35.29|0
1631039400000|2021-09-07 18:30:00|35.3|35.3|35.3|35.3|35.3|35.3|35.3|35.3|0
1631039410000|2021-09-07 18:30:10|35.28|35.28|35.29|35.29|35.29|35.29|35.28|35.28|0
1631039420000|2021-09-07 18:30:20|35.28|35.28|35.27|35.27|35.28|35.28|35.27|35.27|0
1631039430000|2021-09-07 18:30:30|35.25|35.25|35.25|35.25|35.25|35.25|35.25|35.25|0
1631039440000|2021-09-07 18:30:40|35.27|35.27|35.25|35.25|35.27|35.27|35.25|35.25|0
1631039450000|2021-09-07 18:30:50|35.27|35.27|35.27|35.27|35.27|35.27|35.27|35.27|0
1631039460000|2021-09-07 18:31:00|35.26|35.26|35.27|35.27|35.27|35.27|35.26|35.26|0
1631039480000|2021-09-07 18:31:20|35.26|35.26|35.26|35.26|35.26|35.26|35.26|35.26|0
1631039490000|2021-09-07 18:31:30|35.25|35.25|35.25|35.25|35.25|35.25|35.25|35.25|0
1631039500000|2021-09-07 18:31:40|35.24|35.24|35.24|35.24|35.24|35.24|35.24|35.24|0
1631039520000|2021-09-07 18:32:00|35.26|35.26|35.26|35.26|35.26|35.26|35.26|35.26|0
1631039530000|2021-09-07 18:32:10|35.24|35.24|35.24|35.24|35.24|35.24|35.24|35.24|0
1631039550000|2021-09-07 18:32:30|35.27|35.27|35.27|35.27|35.27|35.27|35.27|35.27|0
1631039560000|2021-09-07 18:32:40|35.24|35.24|35.27|35.27|35.27|35.27|35.24|35.24|0
1631039580000|2021-09-07 18:33:00|35.26|35.26|35.26|35.26|35.26|35.26|35.26|35.26|0
1631039590000|2021-09-07 18:33:10|35.25|35.25|35.27|35.27|35.27|35.27|35.25|35.25|0
1631039620000|2021-09-07 18:33:40|35.24|35.24|35.25|35.25|35.25|35.25|35.24|35.24|0
1631039640000|2021-09-07 18:34:00|35.26|35.26|35.26|35.26|35.26|35.26|35.26|35.26|0
1631039650000|2021-09-07 18:34:10|35.23|35.23|35.23|35.23|35.23|35.23|35.23|35.23|0
1631039660000|2021-09-07 18:34:20|35.28|35.28|35.28|35.28|35.28|35.28|35.28|35.28|0
1631039670000|2021-09-07 18:34:30|35.25|35.25|35.25|35.25|35.25|35.25|35.25|35.25|0
1631039710000|2021-09-07 18:35:10|35.26|35.26|35.25|35.25|35.26|35.26|35.25|35.25|0
1631039720000|2021-09-07 18:35:20|35.27|35.27|35.27|35.27|35.27|35.27|35.27|35.27|0
1631039730000|2021-09-07 18:35:30|35.25|35.25|35.27|35.27|35.27|35.27|35.25|35.25|0
1631039740000|2021-09-07 18:35:40|35.25|35.25|35.25|35.25|35.25|35.25|35.25|35.25|0
1631039750000|2021-09-07 18:35:50|35.26|35.26|35.26|35.26|35.26|35.26|35.26|35.26|0
1631039770000|2021-09-07 18:36:10|35.27|35.27|35.26|35.26|35.27|35.27|35.26|35.26|0
1631039780000|2021-09-07 18:36:20|35.28|35.28|35.26|35.26|35.28|35.28|35.26|35.26|0
1631039790000|2021-09-07 18:36:30|35.24|35.24|35.24|35.24|35.24|35.24|35.24|35.24|0
1631039810000|2021-09-07 18:36:50|35.28|35.28|35.28|35.28|35.28|35.28|35.28|35.28|0
1631039820000|2021-09-07 18:37:00|35.24|35.24|35.24|35.24|35.24|35.24|35.24|35.24|0
1631039830000|2021-09-07 18:37:10|35.23|35.23|35.23|35.23|35.23|35.23|35.23|35.23|0
1631039840000|2021-09-07 18:37:20|35.25|35.25|35.24|35.24|35.25|35.25|35.24|35.24|0
1631039860000|2021-09-07 18:37:40|35.27|35.27|35.27|35.27|35.27|35.27|35.27|35.27|0
1631039870000|2021-09-07 18:37:50|35.24|35.24|35.24|35.24|35.24|35.24|35.24|35.24|0
1631039880000|2021-09-07 18:38:00|35.25|35.25|35.24|35.24|35.25|35.25|35.24|35.24|0
1631039890000|2021-09-07 18:38:10|35.22|35.22|35.22|35.22|35.22|35.22|35.22|35.22|0
1631039900000|2021-09-07 18:38:20|35.26|35.26|35.24|35.24|35.26|35.26|35.24|35.24|0
1631039920000|2021-09-07 18:38:40|35.27|35.27|35.27|35.27|35.27|35.27|35.27|35.27|0
1631039940000|2021-09-07 18:39:00|35.23|35.23|35.24|35.24|35.24|35.24|35.23|35.23|0
1631039950000|2021-09-07 18:39:10|35.27|35.27|35.27|35.27|35.27|35.27|35.27|35.27|0
1631039980000|2021-09-07 18:39:40|35.22|35.22|35.22|35.22|35.22|35.22|35.22|35.22|0
1631039990000|2021-09-07 18:39:50|35.2|35.2|35.2|35.2|35.2|35.2|35.2|35.2|0
1631040000000|2021-09-07 18:40:00|35.22|35.22|35.22|35.22|35.22|35.22|35.22|35.22|0
1631040030000|2021-09-07 18:40:30|35.23|35.23|35.2|35.2|35.23|35.23|35.2|35.2|0
1631040040000|2021-09-07 18:40:40|35.26|35.26|35.26|35.26|35.26|35.26|35.26|35.26|0
1631040050000|2021-09-07 18:40:50|35.23|35.23|35.23|35.23|35.23|35.23|35.23|35.23|0
1631040060000|2021-09-07 18:41:00|35.24|35.24|35.21|35.21|35.24|35.24|35.21|35.21|0
1631040070000|2021-09-07 18:41:10|35.24|35.24|35.24|35.24|35.24|35.24|35.24|35.24|0
1631040080000|2021-09-07 18:41:20|35.26|35.26|35.26|35.26|35.26|35.26|35.26|35.26|0
1631040090000|2021-09-07 18:41:30|35.25|35.25|35.25|35.25|35.25|35.25|35.25|35.25|0
1631040100000|2021-09-07 18:41:40|35.26|35.26|35.27|35.27|35.27|35.27|35.26|35.26|0
1631040110000|2021-09-07 18:41:50|35.26|35.26|35.27|35.27|35.27|35.27|35.26|35.26|0
1631040120000|2021-09-07 18:42:00|35.25|35.25|35.25|35.25|35.25|35.25|35.25|35.25|0
1631040150000|2021-09-07 18:42:30|35.27|35.27|35.27|35.27|35.27|35.27|35.27|35.27|0
1631040160000|2021-09-07 18:42:40|35.28|35.28|35.28|35.28|35.28|35.28|35.28|35.28|0
1631040170000|2021-09-07 18:42:50|35.22|35.22|35.22|35.22|35.22|35.22|35.22|35.22|0
1631040180000|2021-09-07 18:43:00|35.27|35.27|35.23|35.23|35.27|35.27|35.23|35.23|0
1631040190000|2021-09-07 18:43:10|35.27|35.27|35.27|35.27|35.27|35.27|35.27|35.27|0
1631040200000|2021-09-07 18:43:20|35.24|35.24|35.24|35.24|35.24|35.24|35.24|35.24|0
1631040210000|2021-09-07 18:43:30|35.27|35.27|35.27|35.27|35.27|35.27|35.27|35.27|0
1631040220000|2021-09-07 18:43:40|35.26|35.26|35.26|35.26|35.26|35.26|35.26|35.26|0
1631040230000|2021-09-07 18:43:50|35.25|35.25|35.24|35.24|35.25|35.25|35.24|35.24|0
1631040240000|2021-09-07 18:44:00|35.27|35.27|35.27|35.27|35.27|35.27|35.27|35.27|0
1631040250000|2021-09-07 18:44:10|35.24|35.24|35.27|35.27|35.27|35.27|35.24|35.24|0
1631040260000|2021-09-07 18:44:20|35.26|35.26|35.26|35.26|35.26|35.26|35.26|35.26|0
1631040280000|2021-09-07 18:44:40|35.24|35.24|35.24|35.24|35.24|35.24|35.24|35.24|0
1631040310000|2021-09-07 18:45:10|35.25|35.25|35.25|35.25|35.25|35.25|35.25|35.25|0
1631040320000|2021-09-07 18:45:20|35.27|35.27|35.27|35.27|35.27|35.27|35.27|35.27|0
1631040330000|2021-09-07 18:45:30|35.28|35.28|35.31|35.31|35.31|35.31|35.28|35.28|0
1631040340000|2021-09-07 18:45:40|35.28|35.28|35.28|35.28|35.28|35.28|35.28|35.28|0
1631040350000|2021-09-07 18:45:50|35.3|35.3|35.27|35.27|35.3|35.3|35.27|35.27|0
1631040360000|2021-09-07 18:46:00|35.29|35.29|35.28|35.28|35.29|35.29|35.28|35.28|0
1631040400000|2021-09-07 18:46:40|35.27|35.27|35.28|35.28|35.28|35.28|35.27|35.27|0
1631040420000|2021-09-07 18:47:00|35.27|35.27|35.27|35.27|35.27|35.27|35.27|35.27|0
1631040430000|2021-09-07 18:47:10|35.28|35.28|35.28|35.28|35.28|35.28|35.28|35.28|0
1631040440000|2021-09-07 18:47:20|35.27|35.27|35.28|35.28|35.28|35.28|35.27|35.27|0
1631040460000|2021-09-07 18:47:40|35.29|35.29|35.29|35.29|35.29|35.29|35.29|35.29|0
1631040470000|2021-09-07 18:47:50|35.28|35.28|35.28|35.28|35.28|35.28|35.28|35.28|0
1631040480000|2021-09-07 18:48:00|35.29|35.29|35.28|35.28|35.29|35.29|35.28|35.28|0
1631040490000|2021-09-07 18:48:10|35.29|35.29|35.29|35.29|35.29|35.29|35.29|35.29|0
1631040500000|2021-09-07 18:48:20|35.31|35.31|35.28|35.28|35.31|35.31|35.28|35.28|0
1631040510000|2021-09-07 18:48:30|35.3|35.3|35.3|35.3|35.3|35.3|35.3|35.3|0
1631040530000|2021-09-07 18:48:50|35.27|35.27|35.28|35.28|35.28|35.28|35.27|35.27|0
1631040560000|2021-09-07 18:49:20|35.25|35.25|35.25|35.25|35.25|35.25|35.25|35.25|0
1631040570000|2021-09-07 18:49:30|35.28|35.28|35.28|35.28|35.28|35.28|35.28|35.28|0
1631040610000|2021-09-07 18:50:10|35.27|35.27|35.27|35.27|35.27|35.27|35.27|35.27|0
1631040620000|2021-09-07 18:50:20|35.28|35.28|35.21|35.21|35.28|35.28|35.21|35.21|0
1631040630000|2021-09-07 18:50:30|35.2|35.2|35.24|35.24|35.24|35.24|35.2|35.2|0
1631040650000|2021-09-07 18:50:50|35.22|35.22|35.24|35.24|35.24|35.24|35.22|35.22|0
1631040660000|2021-09-07 18:51:00|35.23|35.23|35.23|35.23|35.23|35.23|35.23|35.23|0
1631040670000|2021-09-07 18:51:10|35.14|35.14|35.14|35.14|35.14|35.14|35.14|35.14|0
1631040680000|2021-09-07 18:51:20|35.15|35.15|35.15|35.15|35.15|35.15|35.15|35.15|0
1631040690000|2021-09-07 18:51:30|35.14|35.14|35.14|35.14|35.14|35.14|35.14|35.14|0
1631040700000|2021-09-07 18:51:40|35.19|35.19|35.17|35.17|35.19|35.19|35.17|35.17|0
1631040720000|2021-09-07 18:52:00|35.2|35.2|35.2|35.2|35.2|35.2|35.2|35.2|0
1631040730000|2021-09-07 18:52:10|35.19|35.19|35.19|35.19|35.19|35.19|35.19|35.19|0
1631040740000|2021-09-07 18:52:20|35.2|35.2|35.22|35.22|35.22|35.22|35.2|35.2|0
1631040750000|2021-09-07 18:52:30|35.26|35.26|35.26|35.26|35.26|35.26|35.26|35.26|0
1631040770000|2021-09-07 18:52:50|35.22|35.22|35.25|35.25|35.25|35.25|35.22|35.22|0
1631040790000|2021-09-07 18:53:10|35.24|35.24|35.24|35.24|35.24|35.24|35.24|35.24|0
1631040800000|2021-09-07 18:53:20|35.2|35.2|35.2|35.2|35.2|35.2|35.2|35.2|0
1631040810000|2021-09-07 18:53:30|35.22|35.22|35.22|35.22|35.22|35.22|35.22|35.22|0
1631040820000|2021-09-07 18:53:40|35.19|35.19|35.22|35.22|35.22|35.22|35.19|35.19|0
1631040830000|2021-09-07 18:53:50|35.19|35.19|35.19|35.19|35.19|35.19|35.19|35.19|0
1631040840000|2021-09-07 18:54:00|35.22|35.22|35.22|35.22|35.22|35.22|35.22|35.22|0
1631040850000|2021-09-07 18:54:10|35.23|35.23|35.23|35.23|35.23|35.23|35.23|35.23|0
1631040860000|2021-09-07 18:54:20|35.25|35.25|35.25|35.25|35.25|35.25|35.25|35.25|0
1631040870000|2021-09-07 18:54:30|35.24|35.24|35.24|35.24|35.24|35.24|35.24|35.24|0
1631040900000|2021-09-07 18:55:00|35.28|35.28|35.29|35.29|35.29|35.29|35.28|35.28|0
1631040910000|2021-09-07 18:55:10|35.31|35.31|35.29|35.29|35.31|35.31|35.29|35.29|0
1631040920000|2021-09-07 18:55:20|35.26|35.26|35.26|35.26|35.26|35.26|35.26|35.26|0
1631040930000|2021-09-07 18:55:30|35.28|35.28|35.29|35.29|35.29|35.29|35.28|35.28|0
1631040940000|2021-09-07 18:55:40|35.28|35.28|35.28|35.28|35.28|35.28|35.28|35.28|0
1631040950000|2021-09-07 18:55:50|35.27|35.27|35.28|35.28|35.28|35.28|35.27|35.27|0
1631040960000|2021-09-07 18:56:00|35.3|35.3|35.29|35.29|35.3|35.3|35.29|35.29|0
1631040980000|2021-09-07 18:56:20|35.3|35.3|35.3|35.3|35.3|35.3|35.3|35.3|0
1631041000000|2021-09-07 18:56:40|35.29|35.29|35.29|35.29|35.29|35.29|35.29|35.29|0
1631041010000|2021-09-07 18:56:50|35.31|35.31|35.31|35.31|35.31|35.31|35.31|35.31|0
1631041020000|2021-09-07 18:57:00|35.29|35.29|35.3|35.3|35.3|35.3|35.29|35.29|0
1631041030000|2021-09-07 18:57:10|35.31|35.31|35.31|35.31|35.31|35.31|35.31|35.31|0
1631041040000|2021-09-07 18:57:20|35.29|35.29|35.29|35.29|35.29|35.29|35.29|35.29|0
1631041050000|2021-09-07 18:57:30|35.28|35.28|35.27|35.27|35.28|35.28|35.27|35.27|0
1631041060000|2021-09-07 18:57:40|35.3|35.3|35.3|35.3|35.3|35.3|35.3|35.3|0
1631041070000|2021-09-07 18:57:50|35.27|35.27|35.27|35.27|35.27|35.27|35.27|35.27|0
1631041100000|2021-09-07 18:58:20|35.31|35.31|35.28|35.28|35.31|35.31|35.28|35.28|0
1631041120000|2021-09-07 18:58:40|35.31|35.31|35.31|35.31|35.31|35.31|35.31|35.31|0
1631041130000|2021-09-07 18:58:50|35.27|35.27|35.31|35.31|35.31|35.31|35.27|35.27|0
1631041170000|2021-09-07 18:59:30|35.27|35.27|35.27|35.27|35.27|35.27|35.27|35.27|0
1631041180000|2021-09-07 18:59:40|35.3|35.3|35.3|35.3|35.3|35.3|35.3|35.3|0
1631041200000|2021-09-07 19:00:00|35.34|35.34|35.34|35.34|35.34|35.34|35.34|35.34|0
1631041210000|2021-09-07 19:00:10|35.31|35.31|35.31|35.31|35.31|35.31|35.31|35.31|0
1631041220000|2021-09-07 19:00:20|35.33|35.33|35.33|35.33|35.33|35.33|35.33|35.33|0
1631041230000|2021-09-07 19:00:30|35.34|35.34|35.35|35.35|35.35|35.35|35.34|35.34|0
1631041240000|2021-09-07 19:00:40|35.39|35.39|35.37|35.37|35.39|35.39|35.37|35.37|0
1631041250000|2021-09-07 19:00:50|35.39|35.39|35.39|35.39|35.39|35.39|35.39|35.39|0
1631041260000|2021-09-07 19:01:00|35.38|35.38|35.39|35.39|35.39|35.39|35.38|35.38|0
1631041270000|2021-09-07 19:01:10|35.37|35.37|35.37|35.37|35.37|35.37|35.37|35.37|0
1631041290000|2021-09-07 19:01:30|35.33|35.33|35.33|35.33|35.33|35.33|35.33|35.33|0
1631041310000|2021-09-07 19:01:50|35.35|35.35|35.37|35.37|35.37|35.37|35.35|35.35|0
1631041330000|2021-09-07 19:02:10|35.34|35.34|35.36|35.36|35.36|35.36|35.34|35.34|0
1631041350000|2021-09-07 19:02:30|35.37|35.37|35.35|35.35|35.37|35.37|35.35|35.35|0
1631041360000|2021-09-07 19:02:40|35.36|35.36|35.42|35.42|35.42|35.42|35.36|35.36|0
1631041370000|2021-09-07 19:02:50|35.4|35.4|35.4|35.4|35.4|35.4|35.4|35.4|0
1631041380000|2021-09-07 19:03:00|35.42|35.42|35.4|35.4|35.42|35.42|35.4|35.4|0
1631041390000|2021-09-07 19:03:10|35.38|35.38|35.43|35.43|35.43|35.43|35.38|35.38|0
1631041400000|2021-09-07 19:03:20|35.4|35.4|35.43|35.43|35.43|35.43|35.4|35.4|0
1631041410000|2021-09-07 19:03:30|35.39|35.39|35.43|35.43|35.43|35.43|35.39|35.39|0
1631041420000|2021-09-07 19:03:40|35.38|35.38|35.38|35.38|35.38|35.38|35.38|35.38|0
1631041470000|2021-09-07 19:04:30|35.4|35.4|35.4|35.4|35.4|35.4|35.4|35.4|0
1631041490000|2021-09-07 19:04:50|35.41|35.41|35.41|35.41|35.41|35.41|35.41|35.41|0
1631041500000|2021-09-07 19:05:00|35.38|35.38|35.37|35.37|35.38|35.38|35.37|35.37|0
1631041510000|2021-09-07 19:05:10|35.42|35.42|35.42|35.42|35.42|35.42|35.42|35.42|0
1631041520000|2021-09-07 19:05:20|35.43|35.43|35.41|35.41|35.43|35.43|35.41|35.41|0
1631041530000|2021-09-07 19:05:30|35.4|35.4|35.4|35.4|35.4|35.4|35.4|35.4|0
1631041540000|2021-09-07 19:05:40|35.43|35.43|35.42|35.42|35.43|35.43|35.42|35.42|0
1631041550000|2021-09-07 19:05:50|35.41|35.41|35.43|35.43|35.43|35.43|35.41|35.41|0
1631041570000|2021-09-07 19:06:10|35.39|35.39|35.39|35.39|35.39|35.39|35.39|35.39|0
1631041580000|2021-09-07 19:06:20|35.41|35.41|35.41|35.41|35.41|35.41|35.41|35.41|0
1631041590000|2021-09-07 19:06:30|35.42|35.42|35.42|35.42|35.42|35.42|35.42|35.42|0
1631041600000|2021-09-07 19:06:40|35.37|35.37|35.37|35.37|35.37|35.37|35.37|35.37|0
1631041610000|2021-09-07 19:06:50|35.4|35.4|35.4|35.4|35.4|35.4|35.4|35.4|0
1631041620000|2021-09-07 19:07:00|35.41|35.41|35.41|35.41|35.41|35.41|35.41|35.41|0
1631041640000|2021-09-07 19:07:20|35.4|35.4|35.4|35.4|35.4|35.4|35.4|35.4|0
1631041680000|2021-09-07 19:08:00|35.38|35.38|35.38|35.38|35.38|35.38|35.38|35.38|0
1631041690000|2021-09-07 19:08:10|35.39|35.39|35.37|35.37|35.39|35.39|35.37|35.37|0
1631041700000|2021-09-07 19:08:20|35.36|35.36|35.36|35.36|35.36|35.36|35.36|35.36|0
1631041710000|2021-09-07 19:08:30|35.37|35.37|35.37|35.37|35.37|35.37|35.37|35.37|0
1631041720000|2021-09-07 19:08:40|35.33|35.33|35.33|35.33|35.33|35.33|35.33|35.33|0
1631041740000|2021-09-07 19:09:00|35.35|35.35|35.35|35.35|35.35|35.35|35.35|35.35|0
1631041770000|2021-09-07 19:09:30|35.33|35.33|35.33|35.33|35.33|35.33|35.33|35.33|0
1631041780000|2021-09-07 19:09:40|35.31|35.31|35.31|35.31|35.31|35.31|35.31|35.31|0
1631041800000|2021-09-07 19:10:00|35.33|35.33|35.33|35.33|35.33|35.33|35.33|35.33|0
1631041810000|2021-09-07 19:10:10|35.32|35.32|35.32|35.32|35.32|35.32|35.32|35.32|0
1631041820000|2021-09-07 19:10:20|35.31|35.31|35.31|35.31|35.31|35.31|35.31|35.31|0
1631041830000|2021-09-07 19:10:30|35.32|35.32|35.31|35.31|35.32|35.32|35.31|35.31|0
1631041840000|2021-09-07 19:10:40|35.34|35.34|35.34|35.34|35.34|35.34|35.34|35.34|0
1631041910000|2021-09-07 19:11:50|35.32|35.32|35.32|35.32|35.32|35.32|35.32|35.32|0
1631041920000|2021-09-07 19:12:00|35.31|35.31|35.33|35.33|35.33|35.33|35.31|35.31|0
1631041930000|2021-09-07 19:12:10|35.36|35.36|35.36|35.36|35.36|35.36|35.36|35.36|0
1631041940000|2021-09-07 19:12:20|35.38|35.38|35.38|35.38|35.38|35.38|35.38|35.38|0
1631041950000|2021-09-07 19:12:30|35.37|35.37|35.37|35.37|35.37|35.37|35.37|35.37|0
1631041980000|2021-09-07 19:13:00|35.4|35.4|35.39|35.39|35.4|35.4|35.39|35.39|0
1631041990000|2021-09-07 19:13:10|35.38|35.38|35.38|35.38|35.38|35.38|35.38|35.38|0
1631042000000|2021-09-07 19:13:20|35.39|35.39|35.39|35.39|35.39|35.39|35.39|35.39|0
1631042010000|2021-09-07 19:13:30|35.38|35.38|35.38|35.38|35.38|35.38|35.38|35.38|0
1631042020000|2021-09-07 19:13:40|35.39|35.39|35.39|35.39|35.39|35.39|35.39|35.39|0
1631042040000|2021-09-07 19:14:00|35.38|35.38|35.38|35.38|35.38|35.38|35.38|35.38|0
1631042050000|2021-09-07 19:14:10|35.37|35.37|35.37|35.37|35.37|35.37|35.37|35.37|0
1631042070000|2021-09-07 19:14:30|35.33|35.33|35.38|35.38|35.38|35.38|35.33|35.33|0
1631042080000|2021-09-07 19:14:40|35.34|35.34|35.34|35.34|35.34|35.34|35.34|35.34|0
1631042110000|2021-09-07 19:15:10|35.37|35.37|35.37|35.37|35.37|35.37|35.37|35.37|0
1631042120000|2021-09-07 19:15:20|35.24|35.24|35.24|35.24|35.24|35.24|35.24|35.24|0
1631042130000|2021-09-07 19:15:30|35.3|35.3|35.3|35.3|35.3|35.3|35.3|35.3|0
1631042140000|2021-09-07 19:15:40|35.25|35.25|35.25|35.25|35.25|35.25|35.25|35.25|0
1631042150000|2021-09-07 19:15:50|35.3|35.3|35.31|35.31|35.31|35.31|35.3|35.3|0
1631042160000|2021-09-07 19:16:00|35.25|35.25|35.26|35.26|35.26|35.26|35.25|35.25|0
1631042170000|2021-09-07 19:16:10|35.31|35.31|35.26|35.26|35.31|35.31|35.26|35.26|0
1631042180000|2021-09-07 19:16:20|35.28|35.28|35.28|35.28|35.28|35.28|35.28|35.28|0
1631042190000|2021-09-07 19:16:30|35.27|35.27|35.27|35.27|35.27|35.27|35.27|35.27|0
1631042200000|2021-09-07 19:16:40|35.29|35.29|35.29|35.29|35.29|35.29|35.29|35.29|0
1631042210000|2021-09-07 19:16:50|35.27|35.27|35.27|35.27|35.27|35.27|35.27|35.27|0
1631042220000|2021-09-07 19:17:00|35.31|35.31|35.31|35.31|35.31|35.31|35.31|35.31|0
1631042230000|2021-09-07 19:17:10|35.26|35.26|35.3|35.3|35.3|35.3|35.26|35.26|0
1631042240000|2021-09-07 19:17:20|35.28|35.28|35.28|35.28|35.28|35.28|35.28|35.28|0
1631042250000|2021-09-07 19:17:30|35.27|35.27|35.27|35.27|35.27|35.27|35.27|35.27|0
1631042270000|2021-09-07 19:17:50|35.24|35.24|35.22|35.22|35.24|35.24|35.22|35.22|0
1631042280000|2021-09-07 19:18:00|35.23|35.23|35.25|35.25|35.25|35.25|35.23|35.23|0
1631042290000|2021-09-07 19:18:10|35.26|35.26|35.24|35.24|35.26|35.26|35.24|35.24|0
1631042300000|2021-09-07 19:18:20|35.23|35.23|35.22|35.22|35.23|35.23|35.22|35.22|0
1631042320000|2021-09-07 19:18:40|35.24|35.24|35.22|35.22|35.24|35.24|35.22|35.22|0
1631042330000|2021-09-07 19:18:50|35.23|35.23|35.24|35.24|35.24|35.24|35.23|35.23|0
1631042340000|2021-09-07 19:19:00|35.23|35.23|35.21|35.21|35.23|35.23|35.21|35.21|0
1631042350000|2021-09-07 19:19:10|35.26|35.26|35.26|35.26|35.26|35.26|35.26|35.26|0
1631042360000|2021-09-07 19:19:20|35.22|35.22|35.22|35.22|35.22|35.22|35.22|35.22|0
1631042370000|2021-09-07 19:19:30|35.26|35.26|35.26|35.26|35.26|35.26|35.26|35.26|0
1631042380000|2021-09-07 19:19:40|35.22|35.22|35.24|35.24|35.24|35.24|35.22|35.22|0
1631042390000|2021-09-07 19:19:50|35.25|35.25|35.22|35.22|35.25|35.25|35.22|35.22|0
1631042410000|2021-09-07 19:20:10|35.24|35.24|35.24|35.24|35.24|35.24|35.24|35.24|0
1631042420000|2021-09-07 19:20:20|35.26|35.26|35.22|35.22|35.26|35.26|35.22|35.22|0
1631042430000|2021-09-07 19:20:30|35.26|35.26|35.26|35.26|35.26|35.26|35.26|35.26|0
1631042440000|2021-09-07 19:20:40|35.22|35.22|35.24|35.24|35.24|35.24|35.22|35.22|0
1631042460000|2021-09-07 19:21:00|35.23|35.23|35.24|35.24|35.24|35.24|35.23|35.23|0
1631042470000|2021-09-07 19:21:10|35.25|35.25|35.24|35.24|35.25|35.25|35.24|35.24|0
1631042480000|2021-09-07 19:21:20|35.25|35.25|35.25|35.25|35.25|35.25|35.25|35.25|0
1631042490000|2021-09-07 19:21:30|35.26|35.26|35.26|35.26|35.26|35.26|35.26|35.26|0
1631042500000|2021-09-07 19:21:40|35.25|35.25|35.26|35.26|35.26|35.26|35.25|35.25|0
1631042510000|2021-09-07 19:21:50|35.27|35.27|35.24|35.24|35.27|35.27|35.24|35.24|0
1631042520000|2021-09-07 19:22:00|35.26|35.26|35.26|35.26|35.26|35.26|35.26|35.26|0
1631042530000|2021-09-07 19:22:10|35.25|35.25|35.26|35.26|35.26|35.26|35.25|35.25|0
1631042540000|2021-09-07 19:22:20|35.25|35.25|35.25|35.25|35.25|35.25|35.25|35.25|0
1631042550000|2021-09-07 19:22:30|35.26|35.26|35.26|35.26|35.26|35.26|35.26|35.26|0
1631042560000|2021-09-07 19:22:40|35.25|35.25|35.24|35.24|35.25|35.25|35.24|35.24|0
1631042570000|2021-09-07 19:22:50|35.25|35.25|35.23|35.23|35.25|35.25|35.23|35.23|0
1631042580000|2021-09-07 19:23:00|35.25|35.25|35.25|35.25|35.25|35.25|35.25|35.25|0
1631042590000|2021-09-07 19:23:10|35.23|35.23|35.25|35.25|35.25|35.25|35.23|35.23|0
1631042600000|2021-09-07 19:23:20|35.27|35.27|35.25|35.25|35.27|35.27|35.25|35.25|0
1631042610000|2021-09-07 19:23:30|35.26|35.26|35.25|35.25|35.26|35.26|35.25|35.25|0
1631042620000|2021-09-07 19:23:40|35.23|35.23|35.24|35.24|35.24|35.24|35.23|35.23|0
1631042640000|2021-09-07 19:24:00|35.26|35.26|35.26|35.26|35.26|35.26|35.26|35.26|0
1631042650000|2021-09-07 19:24:10|35.25|35.25|35.27|35.27|35.27|35.27|35.25|35.25|0
1631042660000|2021-09-07 19:24:20|35.23|35.23|35.25|35.25|35.25|35.25|35.23|35.23|0
1631042670000|2021-09-07 19:24:30|35.26|35.26|35.26|35.26|35.26|35.26|35.26|35.26|0
1631042680000|2021-09-07 19:24:40|35.25|35.25|35.24|35.24|35.25|35.25|35.24|35.24|0
1631042690000|2021-09-07 19:24:50|35.26|35.26|35.26|35.26|35.26|35.26|35.26|35.26|0
1631042700000|2021-09-07 19:25:00|35.25|35.25|35.25|35.25|35.25|35.25|35.25|35.25|0
1631042710000|2021-09-07 19:25:10|35.24|35.24|35.24|35.24|35.24|35.24|35.24|35.24|0
1631042720000|2021-09-07 19:25:20|35.25|35.25|35.25|35.25|35.25|35.25|35.25|35.25|0
1631042760000|2021-09-07 19:26:00|35.26|35.26|35.26|35.26|35.26|35.26|35.26|35.26|0
1631042770000|2021-09-07 19:26:10|35.25|35.25|35.26|35.26|35.26|35.26|35.25|35.25|0
1631042780000|2021-09-07 19:26:20|35.25|35.25|35.26|35.26|35.26|35.26|35.25|35.25|0
1631042790000|2021-09-07 19:26:30|35.25|35.25|35.25|35.25|35.25|35.25|35.25|35.25|0
1631042800000|2021-09-07 19:26:40|35.23|35.23|35.23|35.23|35.23|35.23|35.23|35.23|0
1631042810000|2021-09-07 19:26:50|35.24|35.24|35.24|35.24|35.24|35.24|35.24|35.24|0
1631042820000|2021-09-07 19:27:00|35.22|35.22|35.22|35.22|35.22|35.22|35.22|35.22|0
1631042830000|2021-09-07 19:27:10|35.25|35.25|35.25|35.25|35.25|35.25|35.25|35.25|0
1631042840000|2021-09-07 19:27:20|35.24|35.24|35.22|35.22|35.24|35.24|35.22|35.22|0
1631042850000|2021-09-07 19:27:30|35.27|35.27|35.23|35.23|35.27|35.27|35.23|35.23|0
1631042860000|2021-09-07 19:27:40|35.22|35.22|35.22|35.22|35.22|35.22|35.22|35.22|0
1631042870000|2021-09-07 19:27:50|35.27|35.27|35.27|35.27|35.27|35.27|35.27|35.27|0
1631042880000|2021-09-07 19:28:00|35.25|35.25|35.24|35.24|35.25|35.25|35.24|35.24|0
1631042890000|2021-09-07 19:28:10|35.26|35.26|35.26|35.26|35.26|35.26|35.26|35.26|0
1631042900000|2021-09-07 19:28:20|35.27|35.27|35.27|35.27|35.27|35.27|35.27|35.27|0
1631042910000|2021-09-07 19:28:30|35.26|35.26|35.25|35.25|35.26|35.26|35.25|35.25|0
1631042920000|2021-09-07 19:28:40|35.22|35.22|35.22|35.22|35.22|35.22|35.22|35.22|0
1631042940000|2021-09-07 19:29:00|35.24|35.24|35.24|35.24|35.24|35.24|35.24|35.24|0
1631042950000|2021-09-07 19:29:10|35.22|35.22|35.21|35.21|35.22|35.22|35.21|35.21|0
1631042960000|2021-09-07 19:29:20|35.2|35.2|35.2|35.2|35.2|35.2|35.2|35.2|0
1631042970000|2021-09-07 19:29:30|35.19|35.19|35.18|35.18|35.19|35.19|35.18|35.18|0
1631042980000|2021-09-07 19:29:40|35.17|35.17|35.18|35.18|35.18|35.18|35.17|35.17|0
1631042990000|2021-09-07 19:29:50|35.15|35.15|35.17|35.17|35.17|35.17|35.15|35.15|0
1631043000000|2021-09-07 19:30:00|35.16|35.16|35.16|35.16|35.16|35.16|35.16|35.16|0
1631043010000|2021-09-07 19:30:10|35.14|35.14|35.17|35.17|35.17|35.17|35.14|35.14|0
1631043020000|2021-09-07 19:30:20|35.18|35.18|35.18|35.18|35.18|35.18|35.18|35.18|0
1631043030000|2021-09-07 19:30:30|35.14|35.14|35.14|35.14|35.14|35.14|35.14|35.14|0
1631043040000|2021-09-07 19:30:40|35.17|35.17|35.17|35.17|35.17|35.17|35.17|35.17|0
1631043050000|2021-09-07 19:30:50|35.15|35.15|35.14|35.14|35.15|35.15|35.14|35.14|0
1631043060000|2021-09-07 19:31:00|35.17|35.17|35.17|35.17|35.17|35.17|35.17|35.17|0
1631043080000|2021-09-07 19:31:20|35.15|35.15|35.15|35.15|35.15|35.15|35.15|35.15|0
1631043090000|2021-09-07 19:31:30|35.17|35.17|35.17|35.17|35.17|35.17|35.17|35.17|0
1631043100000|2021-09-07 19:31:40|35.16|35.16|35.16|35.16|35.16|35.16|35.16|35.16|0
1631043110000|2021-09-07 19:31:50|35.17|35.17|35.17|35.17|35.17|35.17|35.17|35.17|0
1631043130000|2021-09-07 19:32:10|35.18|35.18|35.18|35.18|35.18|35.18|35.18|35.18|0
1631043140000|2021-09-07 19:32:20|35.19|35.19|35.2|35.2|35.2|35.2|35.19|35.19|0
1631043150000|2021-09-07 19:32:30|35.18|35.18|35.2|35.2|35.2|35.2|35.18|35.18|0
1631043160000|2021-09-07 19:32:40|35.21|35.21|35.21|35.21|35.21|35.21|35.21|35.21|0
1631043170000|2021-09-07 19:32:50|35.19|35.19|35.22|35.22|35.22|35.22|35.19|35.19|0
1631043180000|2021-09-07 19:33:00|35.2|35.2|35.2|35.2|35.2|35.2|35.2|35.2|0
1631043200000|2021-09-07 19:33:20|35.17|35.17|35.2|35.2|35.2|35.2|35.17|35.17|0
1631043220000|2021-09-07 19:33:40|35.19|35.19|35.19|35.19|35.19|35.19|35.19|35.19|0
1631043230000|2021-09-07 19:33:50|35.2|35.2|35.2|35.2|35.2|35.2|35.2|35.2|0
1631043240000|2021-09-07 19:34:00|35.19|35.19|35.19|35.19|35.19|35.19|35.19|35.19|0
1631043250000|2021-09-07 19:34:10|35.2|35.2|35.2|35.2|35.2|35.2|35.2|35.2|0
1631043260000|2021-09-07 19:34:20|35.18|35.18|35.18|35.18|35.18|35.18|35.18|35.18|0
1631043270000|2021-09-07 19:34:30|35.19|35.19|35.13|35.13|35.19|35.19|35.13|35.13|0
1631043280000|2021-09-07 19:34:40|35.17|35.17|35.14|35.14|35.17|35.17|35.14|35.14|0
1631043300000|2021-09-07 19:35:00|35.16|35.16|35.16|35.16|35.16|35.16|35.16|35.16|0
1631043310000|2021-09-07 19:35:10|35.15|35.15|35.15|35.15|35.15|35.15|35.15|35.15|0
1631043320000|2021-09-07 19:35:20|35.14|35.14|35.12|35.12|35.14|35.14|35.12|35.12|0
1631043330000|2021-09-07 19:35:30|35.11|35.11|35.11|35.11|35.11|35.11|35.11|35.11|0
1631043340000|2021-09-07 19:35:40|35.12|35.12|35.12|35.12|35.12|35.12|35.12|35.12|0
1631043350000|2021-09-07 19:35:50|35.1|35.1|35.1|35.1|35.1|35.1|35.1|35.1|0
1631043360000|2021-09-07 19:36:00|35.06|35.06|35.06|35.06|35.06|35.06|35.06|35.06|0
1631043370000|2021-09-07 19:36:10|35.05|35.05|35.06|35.06|35.06|35.06|35.05|35.05|0
1631043380000|2021-09-07 19:36:20|35.02|35.02|35.04|35.04|35.04|35.04|35.02|35.02|0
1631043390000|2021-09-07 19:36:30|35.03|35.03|35.03|35.03|35.03|35.03|35.03|35.03|0
1631043400000|2021-09-07 19:36:40|35.02|35.02|35.04|35.04|35.04|35.04|35.02|35.02|0
1631043410000|2021-09-07 19:36:50|35.05|35.05|35.05|35.05|35.05|35.05|35.05|35.05|0
1631043420000|2021-09-07 19:37:00|35.02|35.02|35.04|35.04|35.04|35.04|35.02|35.02|0
1631043430000|2021-09-07 19:37:10|35.02|35.02|35.01|35.01|35.02|35.02|35.01|35.01|0
1631043440000|2021-09-07 19:37:20|35.03|35.03|35.03|35.03|35.03|35.03|35.03|35.03|0
1631043450000|2021-09-07 19:37:30|35.02|35.02|35.01|35.01|35.02|35.02|35.01|35.01|0
1631043460000|2021-09-07 19:37:40|35.02|35.02|35.02|35.02|35.02|35.02|35.02|35.02|0
1631043470000|2021-09-07 19:37:50|35.01|35.01|35.01|35.01|35.01|35.01|35.01|35.01|0
1631043490000|2021-09-07 19:38:10|35|35|35|35|35|35|35|35|0
1631043500000|2021-09-07 19:38:20|35.01|35.01|34.97|34.97|35.01|35.01|34.97|34.97|0
1631043520000|2021-09-07 19:38:40|34.96|34.96|34.96|34.96|34.96|34.96|34.96|34.96|0
1631043530000|2021-09-07 19:38:50|34.97|34.97|34.96|34.96|34.97|34.97|34.96|34.96|0
1631043540000|2021-09-07 19:39:00|34.97|34.97|34.96|34.96|34.97|34.97|34.96|34.96|0
1631043550000|2021-09-07 19:39:10|34.97|34.97|34.99|34.99|34.99|34.99|34.97|34.97|0
1631043590000|2021-09-07 19:39:50|35|35|34.99|34.99|35|35|34.99|34.99|0
1631043600000|2021-09-07 19:40:00|35|35|34.99|34.99|35|35|34.99|34.99|0
1631043610000|2021-09-07 19:40:10|34.98|34.98|34.98|34.98|34.98|34.98|34.98|34.98|0
1631043620000|2021-09-07 19:40:20|34.99|34.99|34.98|34.98|34.99|34.99|34.98|34.98|0
1631043630000|2021-09-07 19:40:30|34.97|34.97|34.98|34.98|34.98|34.98|34.97|34.97|0
1631043640000|2021-09-07 19:40:40|34.99|34.99|34.99|34.99|34.99|34.99|34.99|34.99|0
1631043650000|2021-09-07 19:40:50|34.98|34.98|34.98|34.98|34.98|34.98|34.98|34.98|0
1631043660000|2021-09-07 19:41:00|34.99|34.99|34.99|34.99|34.99|34.99|34.99|34.99|0
1631043670000|2021-09-07 19:41:10|35|35|34.99|34.99|35|35|34.99|34.99|0
1631043680000|2021-09-07 19:41:20|35|35|34.99|34.99|35|35|34.99|34.99|0
1631043700000|2021-09-07 19:41:40|35.01|35.01|35.01|35.01|35.01|35.01|35.01|35.01|0
1631043710000|2021-09-07 19:41:50|35|35|35|35|35|35|35|35|0
1631043720000|2021-09-07 19:42:00|35.01|35.01|35.01|35.01|35.01|35.01|35.01|35.01|0
1631043730000|2021-09-07 19:42:10|35.02|35.02|35.02|35.02|35.02|35.02|35.02|35.02|0
1631043740000|2021-09-07 19:42:20|35.01|35.01|35.01|35.01|35.01|35.01|35.01|35.01|0
1631043750000|2021-09-07 19:42:30|35.02|35.02|35.02|35.02|35.02|35.02|35.02|35.02|0
1631043760000|2021-09-07 19:42:40|35.01|35.01|35.02|35.02|35.02|35.02|35.01|35.01|0
1631043770000|2021-09-07 19:42:50|35.01|35.01|35.02|35.02|35.02|35.02|35.01|35.01|0
1631043780000|2021-09-07 19:43:00|35.01|35.01|35.02|35.02|35.02|35.02|35.01|35.01|0
1631043790000|2021-09-07 19:43:10|35.04|35.04|35.02|35.02|35.04|35.04|35.02|35.02|0
1631043800000|2021-09-07 19:43:20|35.01|35.01|35.02|35.02|35.02|35.02|35.01|35.01|0
1631043810000|2021-09-07 19:43:30|35.04|35.04|35.04|35.04|35.04|35.04|35.04|35.04|0
1631043820000|2021-09-07 19:43:40|35.07|35.07|35.07|35.07|35.07|35.07|35.07|35.07|0
1631043830000|2021-09-07 19:43:50|35.05|35.05|35.07|35.07|35.07|35.07|35.05|35.05|0
1631043840000|2021-09-07 19:44:00|35.06|35.06|35.06|35.06|35.06|35.06|35.06|35.06|0
1631043850000|2021-09-07 19:44:10|35.05|35.05|35.05|35.05|35.05|35.05|35.05|35.05|0
1631043860000|2021-09-07 19:44:20|35.06|35.06|35.05|35.05|35.06|35.06|35.05|35.05|0
1631043880000|2021-09-07 19:44:40|35.04|35.04|35.04|35.04|35.04|35.04|35.04|35.04|0
1631043900000|2021-09-07 19:45:00|35.07|35.07|35.07|35.07|35.07|35.07|35.07|35.07|0
1631043920000|2021-09-07 19:45:20|35.06|35.06|35.06|35.06|35.06|35.06|35.06|35.06|0
1631043930000|2021-09-07 19:45:30|35.07|35.07|35.07|35.07|35.07|35.07|35.07|35.07|0
1631043940000|2021-09-07 19:45:40|35.09|35.09|35.07|35.07|35.09|35.09|35.07|35.07|0
1631043950000|2021-09-07 19:45:50|35.08|35.08|35.09|35.09|35.09|35.09|35.08|35.08|0
1631043960000|2021-09-07 19:46:00|35.1|35.1|35.1|35.1|35.1|35.1|35.1|35.1|0
1631043970000|2021-09-07 19:46:10|35.13|35.13|35.13|35.13|35.13|35.13|35.13|35.13|0
1631043980000|2021-09-07 19:46:20|35.12|35.12|35.15|35.15|35.15|35.15|35.12|35.12|0
1631043990000|2021-09-07 19:46:30|35.16|35.16|35.18|35.18|35.18|35.18|35.16|35.16|0
1631044000000|2021-09-07 19:46:40|35.16|35.16|35.16|35.16|35.16|35.16|35.16|35.16|0
1631044010000|2021-09-07 19:46:50|35.17|35.17|35.11|35.11|35.17|35.17|35.11|35.11|0
1631044020000|2021-09-07 19:47:00|35.17|35.17|35.17|35.17|35.17|35.17|35.17|35.17|0
1631044030000|2021-09-07 19:47:10|35.16|35.16|35.15|35.15|35.16|35.16|35.15|35.15|0
1631044050000|2021-09-07 19:47:30|35.14|35.14|35.14|35.14|35.14|35.14|35.14|35.14|0
1631044060000|2021-09-07 19:47:40|35.13|35.13|35.12|35.12|35.13|35.13|35.12|35.12|0
1631044070000|2021-09-07 19:47:50|35.15|35.15|35.15|35.15|35.15|35.15|35.15|35.15|0
1631044080000|2021-09-07 19:48:00|35.14|35.14|35.14|35.14|35.14|35.14|35.14|35.14|0
1631044090000|2021-09-07 19:48:10|35.15|35.15|35.17|35.17|35.17|35.17|35.15|35.15|0
1631044120000|2021-09-07 19:48:40|35.19|35.19|35.19|35.19|35.19|35.19|35.19|35.19|0
1631044130000|2021-09-07 19:48:50|35.2|35.2|35.2|35.2|35.2|35.2|35.2|35.2|0
1631044140000|2021-09-07 19:49:00|35.18|35.18|35.2|35.2|35.2|35.2|35.18|35.18|0
1631044150000|2021-09-07 19:49:10|35.17|35.17|35.18|35.18|35.18|35.18|35.17|35.17|0
1631044160000|2021-09-07 19:49:20|35.19|35.19|35.2|35.2|35.2|35.2|35.19|35.19|0
1631044170000|2021-09-07 19:49:30|35.18|35.18|35.19|35.19|35.19|35.19|35.18|35.18|0
1631044180000|2021-09-07 19:49:40|35.17|35.17|35.17|35.17|35.17|35.17|35.17|35.17|0
1631044200000|2021-09-07 19:50:00|35.18|35.18|35.15|35.15|35.18|35.18|35.15|35.15|0
1631044220000|2021-09-07 19:50:20|35.12|35.12|35.16|35.16|35.16|35.16|35.12|35.12|0
1631044230000|2021-09-07 19:50:30|35.15|35.15|35.15|35.15|35.15|35.15|35.15|35.15|0
1631044240000|2021-09-07 19:50:40|35.13|35.13|35.14|35.14|35.14|35.14|35.13|35.13|0
1631044250000|2021-09-07 19:50:50|35.15|35.15|35.14|35.14|35.15|35.15|35.14|35.14|0
1631044260000|2021-09-07 19:51:00|35.13|35.13|35.13|35.13|35.13|35.13|35.13|35.13|0
1631044270000|2021-09-07 19:51:10|35.12|35.12|35.12|35.12|35.12|35.12|35.12|35.12|0
1631044290000|2021-09-07 19:51:30|35.13|35.13|35.13|35.13|35.13|35.13|35.13|35.13|0
1631044300000|2021-09-07 19:51:40|35.14|35.14|35.14|35.14|35.14|35.14|35.14|35.14|0
1631044310000|2021-09-07 19:51:50|35.16|35.16|35.16|35.16|35.16|35.16|35.16|35.16|0
1631044320000|2021-09-07 19:52:00|35.15|35.15|35.17|35.17|35.17|35.17|35.15|35.15|0
1631044340000|2021-09-07 19:52:20|35.18|35.18|35.16|35.16|35.18|35.18|35.16|35.16|0
1631044350000|2021-09-07 19:52:30|35.18|35.18|35.15|35.15|35.18|35.18|35.15|35.15|0
1631044360000|2021-09-07 19:52:40|35.16|35.16|35.17|35.17|35.17|35.17|35.16|35.16|0
1631044370000|2021-09-07 19:52:50|35.16|35.16|35.16|35.16|35.16|35.16|35.16|35.16|0
1631044380000|2021-09-07 19:53:00|35.14|35.14|35.15|35.15|35.15|35.15|35.14|35.14|0
1631044390000|2021-09-07 19:53:10|35.16|35.16|35.16|35.16|35.16|35.16|35.16|35.16|0
1631044400000|2021-09-07 19:53:20|35.15|35.15|35.16|35.16|35.16|35.16|35.15|35.15|0
1631044410000|2021-09-07 19:53:30|35.15|35.15|35.15|35.15|35.15|35.15|35.15|35.15|0
1631044420000|2021-09-07 19:53:40|35.17|35.17|35.18|35.18|35.18|35.18|35.17|35.17|0
1631044430000|2021-09-07 19:53:50|35.16|35.16|35.16|35.16|35.16|35.16|35.16|35.16|0
1631044440000|2021-09-07 19:54:00|35.17|35.17|35.17|35.17|35.17|35.17|35.17|35.17|0
1631044460000|2021-09-07 19:54:20|35.18|35.18|35.16|35.16|35.18|35.18|35.16|35.16|0
1631044470000|2021-09-07 19:54:30|35.19|35.19|35.19|35.19|35.19|35.19|35.19|35.19|0
1631044480000|2021-09-07 19:54:40|35.17|35.17|35.17|35.17|35.17|35.17|35.17|35.17|0
1631044490000|2021-09-07 19:54:50|35.18|35.18|35.18|35.18|35.18|35.18|35.18|35.18|0
1631044500000|2021-09-07 19:55:00|35.17|35.17|35.19|35.19|35.19|35.19|35.17|35.17|0
1631044510000|2021-09-07 19:55:10|35.18|35.18|35.18|35.18|35.18|35.18|35.18|35.18|0
1631044520000|2021-09-07 19:55:20|35.2|35.2|35.18|35.18|35.2|35.2|35.18|35.18|0
1631044530000|2021-09-07 19:55:30|35.2|35.2|35.2|35.2|35.2|35.2|35.2|35.2|0
1631044540000|2021-09-07 19:55:40|35.19|35.19|35.2|35.2|35.2|35.2|35.19|35.19|0
1631044550000|2021-09-07 19:55:50|35.22|35.22|35.2|35.2|35.22|35.22|35.2|35.2|0
1631044570000|2021-09-07 19:56:10|35.22|35.22|35.21|35.21|35.22|35.22|35.21|35.21|0
1631044580000|2021-09-07 19:56:20|35.2|35.2|35.25|35.25|35.25|35.25|35.2|35.2|0
1631044590000|2021-09-07 19:56:30|35.23|35.23|35.23|35.23|35.23|35.23|35.23|35.23|0
1631044600000|2021-09-07 19:56:40|35.25|35.25|35.25|35.25|35.25|35.25|35.25|35.25|0
1631044620000|2021-09-07 19:57:00|35.22|35.22|35.22|35.22|35.22|35.22|35.22|35.22|0
1631044630000|2021-09-07 19:57:10|35.25|35.25|35.22|35.22|35.25|35.25|35.22|35.22|0
1631044640000|2021-09-07 19:57:20|35.25|35.25|35.26|35.26|35.26|35.26|35.25|35.25|0
1631044650000|2021-09-07 19:57:30|35.25|35.25|35.25|35.25|35.25|35.25|35.25|35.25|0
1631044660000|2021-09-07 19:57:40|35.26|35.26|35.26|35.26|35.26|35.26|35.26|35.26|0
1631044670000|2021-09-07 19:57:50|35.27|35.27|35.27|35.27|35.27|35.27|35.27|35.27|0
1631044680000|2021-09-07 19:58:00|35.26|35.26|35.26|35.26|35.26|35.26|35.26|35.26|0
1631044690000|2021-09-07 19:58:10|35.24|35.24|35.23|35.23|35.24|35.24|35.23|35.23|0
1631044700000|2021-09-07 19:58:20|35.21|35.21|35.21|35.21|35.21|35.21|35.21|35.21|0
1631044710000|2021-09-07 19:58:30|35.25|35.25|35.22|35.22|35.25|35.25|35.22|35.22|0
1631044720000|2021-09-07 19:58:40|35.24|35.24|35.24|35.24|35.24|35.24|35.24|35.24|0
1631044730000|2021-09-07 19:58:50|35.22|35.22|35.21|35.21|35.22|35.22|35.21|35.21|0
1631044740000|2021-09-07 19:59:00|35.2|35.2|35.21|35.21|35.21|35.21|35.2|35.2|0
1631044750000|2021-09-07 19:59:10|35.22|35.22|35.21|35.21|35.22|35.22|35.21|35.21|0
1631044760000|2021-09-07 19:59:20|35.19|35.19|35.2|35.2|35.2|35.2|35.19|35.19|0
1631044770000|2021-09-07 19:59:30|35.21|35.21|35.21|35.21|35.21|35.21|35.21|35.21|0
1631044780000|2021-09-07 19:59:40|35.22|35.22|35.22|35.22|35.22|35.22|35.22|35.22|0
1631044800000|2021-09-07 20:00:00|35.2|35.2|35.21|35.21|35.21|35.21|35.2|35.2|0
1631107800000|2021-09-08 13:30:00|35.1|35.1|35.1|35.1|35.1|35.1|35.1|35.1|0
1631107810000|2021-09-08 13:30:10|35.06|35.06|35.08|35.08|35.08|35.08|35.06|35.06|0
1631107820000|2021-09-08 13:30:20|35.14|35.14|35.1|35.1|35.14|35.14|35.1|35.1|0
1631107830000|2021-09-08 13:30:30|35.08|35.08|35.01|35.01|35.08|35.08|35.01|35.01|0
1631107840000|2021-09-08 13:30:40|35.08|35.08|35.07|35.07|35.08|35.08|35.07|35.07|0
1631107850000|2021-09-08 13:30:50|35.08|35.08|35.02|35.02|35.08|35.08|35.02|35.02|0
1631107860000|2021-09-08 13:31:00|35.01|35.01|35|35|35.01|35.01|35|35|0
1631107870000|2021-09-08 13:31:10|34.98|34.98|34.9|34.9|34.98|34.98|34.9|34.9|0
1631107880000|2021-09-08 13:31:20|34.93|34.93|34.95|34.95|34.95|34.95|34.93|34.93|0
1631107890000|2021-09-08 13:31:30|34.97|34.97|35|35|35|35|34.97|34.97|0
1631107900000|2021-09-08 13:31:40|34.96|34.96|35.19|35.19|35.19|35.19|34.96|34.96|0
1631107910000|2021-09-08 13:31:50|35.07|35.07|35.13|35.13|35.13|35.13|35.07|35.07|0
1631107920000|2021-09-08 13:32:00|35.11|35.11|35.04|35.04|35.11|35.11|35.04|35.04|0
1631107930000|2021-09-08 13:32:10|35.1|35.1|35.1|35.1|35.1|35.1|35.1|35.1|0
1631107940000|2021-09-08 13:32:20|35.13|35.13|35.13|35.13|35.13|35.13|35.13|35.13|0
1631107950000|2021-09-08 13:32:30|35.14|35.14|35.1|35.1|35.14|35.14|35.1|35.1|0
1631107960000|2021-09-08 13:32:40|35.14|35.14|35.1|35.1|35.14|35.14|35.1|35.1|0
1631107970000|2021-09-08 13:32:50|35.14|35.14|35.16|35.16|35.16|35.16|35.14|35.14|0
1631107980000|2021-09-08 13:33:00|35.06|35.06|35.08|35.08|35.08|35.08|35.06|35.06|0
1631107990000|2021-09-08 13:33:10|35.12|35.12|35.04|35.04|35.12|35.12|35.04|35.04|0
1631108000000|2021-09-08 13:33:20|35.03|35.03|35.01|35.01|35.03|35.03|35.01|35.01|0
1631108010000|2021-09-08 13:33:30|34.93|34.93|34.9|34.9|34.93|34.93|34.9|34.9|0
1631108020000|2021-09-08 13:33:40|34.85|34.85|34.9|34.9|34.9|34.9|34.85|34.85|0
1631108030000|2021-09-08 13:33:50|34.96|34.96|34.91|34.91|34.96|34.96|34.91|34.91|0
1631108040000|2021-09-08 13:34:00|34.96|34.96|35.02|35.02|35.02|35.02|34.96|34.96|0
1631108050000|2021-09-08 13:34:10|35.01|35.01|35.01|35.01|35.01|35.01|35.01|35.01|0
1631108060000|2021-09-08 13:34:20|35.02|35.02|35.02|35.02|35.02|35.02|35.02|35.02|0
1631108080000|2021-09-08 13:34:40|34.97|34.97|35.01|35.01|35.01|35.01|34.97|34.97|0
1631108090000|2021-09-08 13:34:50|34.97|34.97|35.05|35.05|35.05|35.05|34.97|34.97|0
1631108100000|2021-09-08 13:35:00|34.95|34.95|34.97|34.97|34.97|34.97|34.95|34.95|0
1631108110000|2021-09-08 13:35:10|34.94|34.94|34.86|34.86|34.94|34.94|34.86|34.86|0
1631108120000|2021-09-08 13:35:20|34.93|34.93|34.86|34.86|34.93|34.93|34.86|34.86|0
1631108130000|2021-09-08 13:35:30|34.85|34.85|34.86|34.86|34.86|34.86|34.85|34.85|0
1631108140000|2021-09-08 13:35:40|34.85|34.85|34.86|34.86|34.86|34.86|34.85|34.85|0
1631108150000|2021-09-08 13:35:50|34.85|34.85|34.85|34.85|34.85|34.85|34.85|34.85|0
1631108160000|2021-09-08 13:36:00|34.88|34.88|34.88|34.88|34.88|34.88|34.88|34.88|0
1631108170000|2021-09-08 13:36:10|34.89|34.89|34.85|34.85|34.89|34.89|34.85|34.85|0
1631108180000|2021-09-08 13:36:20|34.93|34.93|34.85|34.85|34.93|34.93|34.85|34.85|0
1631108190000|2021-09-08 13:36:30|34.89|34.89|34.93|34.93|34.93|34.93|34.89|34.89|0
1631108200000|2021-09-08 13:36:40|34.91|34.91|34.85|34.85|34.91|34.91|34.85|34.85|0
1631108210000|2021-09-08 13:36:50|34.84|34.84|34.83|34.83|34.84|34.84|34.83|34.83|0
1631108220000|2021-09-08 13:37:00|34.87|34.87|34.79|34.79|34.87|34.87|34.79|34.79|0
1631108230000|2021-09-08 13:37:10|34.83|34.83|34.8|34.8|34.83|34.83|34.8|34.8|0
1631108240000|2021-09-08 13:37:20|34.78|34.78|34.78|34.78|34.78|34.78|34.78|34.78|0
1631108250000|2021-09-08 13:37:30|34.85|34.85|34.91|34.91|34.91|34.91|34.85|34.85|0
1631108260000|2021-09-08 13:37:40|34.9|34.9|34.89|34.89|34.9|34.9|34.89|34.89|0
1631108270000|2021-09-08 13:37:50|34.84|34.84|34.9|34.9|34.9|34.9|34.84|34.84|0
1631108280000|2021-09-08 13:38:00|34.85|34.85|34.85|34.85|34.85|34.85|34.85|34.85|0
1631108290000|2021-09-08 13:38:10|34.9|34.9|34.9|34.9|34.9|34.9|34.9|34.9|0
1631108300000|2021-09-08 13:38:20|34.88|34.88|34.85|34.85|34.88|34.88|34.85|34.85|0
1631108310000|2021-09-08 13:38:30|34.82|34.82|34.81|34.81|34.82|34.82|34.81|34.81|0
1631108320000|2021-09-08 13:38:40|34.89|34.89|34.83|34.83|34.89|34.89|34.83|34.83|0
1631108330000|2021-09-08 13:38:50|34.86|34.86|34.93|34.93|34.93|34.93|34.86|34.86|0
1631108340000|2021-09-08 13:39:00|34.91|34.91|34.88|34.88|34.91|34.91|34.88|34.88|0
1631108350000|2021-09-08 13:39:10|34.91|34.91|34.91|34.91|34.91|34.91|34.91|34.91|0
1631108360000|2021-09-08 13:39:20|34.92|34.92|34.92|34.92|34.92|34.92|34.92|34.92|0
1631108370000|2021-09-08 13:39:30|34.88|34.88|34.86|34.86|34.88|34.88|34.86|34.86|0
1631108380000|2021-09-08 13:39:40|34.88|34.88|34.88|34.88|34.88|34.88|34.88|34.88|0
1631108390000|2021-09-08 13:39:50|34.85|34.85|34.87|34.87|34.87|34.87|34.85|34.85|0
1631108400000|2021-09-08 13:40:00|34.85|34.85|34.85|34.85|34.85|34.85|34.85|34.85|0
1631108410000|2021-09-08 13:40:10|34.86|34.86|34.86|34.86|34.86|34.86|34.86|34.86|0
1631108420000|2021-09-08 13:40:20|34.89|34.89|34.89|34.89|34.89|34.89|34.89|34.89|0
1631108430000|2021-09-08 13:40:30|34.9|34.9|34.92|34.92|34.92|34.92|34.9|34.9|0
1631108440000|2021-09-08 13:40:40|34.87|34.87|34.94|34.94|34.94|34.94|34.87|34.87|0
1631108450000|2021-09-08 13:40:50|34.96|34.96|34.93|34.93|34.96|34.96|34.93|34.93|0
1631108460000|2021-09-08 13:41:00|35|35|35.01|35.01|35.01|35.01|35|35|0
1631108470000|2021-09-08 13:41:10|35.02|35.02|35.02|35.02|35.02|35.02|35.02|35.02|0
1631108480000|2021-09-08 13:41:20|35.04|35.04|35.04|35.04|35.04|35.04|35.04|35.04|0
1631108490000|2021-09-08 13:41:30|35.02|35.02|35.03|35.03|35.03|35.03|35.02|35.02|0
1631108500000|2021-09-08 13:41:40|34.96|34.96|35.02|35.02|35.02|35.02|34.96|34.96|0
1631108510000|2021-09-08 13:41:50|35.03|35.03|35.03|35.03|35.03|35.03|35.03|35.03|0
1631108520000|2021-09-08 13:42:00|35.02|35.02|35.06|35.06|35.06|35.06|35.02|35.02|0
1631108530000|2021-09-08 13:42:10|35.07|35.07|35.04|35.04|35.07|35.07|35.04|35.04|0
1631108540000|2021-09-08 13:42:20|35.13|35.13|35.13|35.13|35.13|35.13|35.13|35.13|0
1631108550000|2021-09-08 13:42:30|35.15|35.15|35.15|35.15|35.15|35.15|35.15|35.15|0
1631108560000|2021-09-08 13:42:40|35.13|35.13|35.11|35.11|35.13|35.13|35.11|35.11|0
1631108570000|2021-09-08 13:42:50|35.14|35.14|35.14|35.14|35.14|35.14|35.14|35.14|0
1631108590000|2021-09-08 13:43:10|35.17|35.17|35.17|35.17|35.17|35.17|35.17|35.17|0
1631108600000|2021-09-08 13:43:20|35.12|35.12|35.16|35.16|35.16|35.16|35.12|35.12|0
1631108610000|2021-09-08 13:43:30|35.11|35.11|35.17|35.17|35.17|35.17|35.11|35.11|0
1631108620000|2021-09-08 13:43:40|35.15|35.15|35.12|35.12|35.15|35.15|35.12|35.12|0
1631108630000|2021-09-08 13:43:50|35.14|35.14|35.17|35.17|35.17|35.17|35.14|35.14|0
1631108640000|2021-09-08 13:44:00|35.11|35.11|35.11|35.11|35.11|35.11|35.11|35.11|0
1631108650000|2021-09-08 13:44:10|35.15|35.15|35.14|35.14|35.15|35.15|35.14|35.14|0
1631108670000|2021-09-08 13:44:30|35.16|35.16|35.17|35.17|35.17|35.17|35.16|35.16|0
1631108680000|2021-09-08 13:44:40|35.14|35.14|35.14|35.14|35.14|35.14|35.14|35.14|0
1631108690000|2021-09-08 13:44:50|35.17|35.17|35.12|35.12|35.17|35.17|35.12|35.12|0
1631108700000|2021-09-08 13:45:00|35.14|35.14|35.17|35.17|35.17|35.17|35.14|35.14|0
1631108710000|2021-09-08 13:45:10|35.14|35.14|35.15|35.15|35.15|35.15|35.14|35.14|0
1631108720000|2021-09-08 13:45:20|35.17|35.17|35.12|35.12|35.17|35.17|35.12|35.12|0
1631108750000|2021-09-08 13:45:50|35.17|35.17|35.12|35.12|35.17|35.17|35.12|35.12|0
1631108760000|2021-09-08 13:46:00|35.05|35.05|35.05|35.05|35.05|35.05|35.05|35.05|0
1631108770000|2021-09-08 13:46:10|35.12|35.12|35.08|35.08|35.12|35.12|35.08|35.08|0
1631108780000|2021-09-08 13:46:20|35.06|35.06|35.03|35.03|35.06|35.06|35.03|35.03|0
1631108790000|2021-09-08 13:46:30|35.01|35.01|35.01|35.01|35.01|35.01|35.01|35.01|0
1631108800000|2021-09-08 13:46:40|35.07|35.07|35.04|35.04|35.07|35.07|35.04|35.04|0
1631108810000|2021-09-08 13:46:50|35.07|35.07|35.01|35.01|35.07|35.07|35.01|35.01|0
1631108830000|2021-09-08 13:47:10|35.05|35.05|35.05|35.05|35.05|35.05|35.05|35.05|0
1631108840000|2021-09-08 13:47:20|35.03|35.03|35.03|35.03|35.03|35.03|35.03|35.03|0
1631108850000|2021-09-08 13:47:30|35.02|35.02|34.99|34.99|35.02|35.02|34.99|34.99|0
1631108860000|2021-09-08 13:47:40|34.96|34.96|34.96|34.96|34.96|34.96|34.96|34.96|0
1631108870000|2021-09-08 13:47:50|34.99|34.99|34.99|34.99|34.99|34.99|34.99|34.99|0
1631108880000|2021-09-08 13:48:00|34.96|34.96|34.93|34.93|34.96|34.96|34.93|34.93|0
1631108890000|2021-09-08 13:48:10|34.87|34.87|34.84|34.84|34.87|34.87|34.84|34.84|0
1631108910000|2021-09-08 13:48:30|34.81|34.81|34.87|34.87|34.87|34.87|34.81|34.81|0
1631108920000|2021-09-08 13:48:40|34.82|34.82|34.82|34.82|34.82|34.82|34.82|34.82|0
1631108930000|2021-09-08 13:48:50|34.85|34.85|34.86|34.86|34.86|34.86|34.85|34.85|0
1631108950000|2021-09-08 13:49:10|34.89|34.89|34.85|34.85|34.89|34.89|34.85|34.85|0
1631108960000|2021-09-08 13:49:20|34.87|34.87|34.87|34.87|34.87|34.87|34.87|34.87|0
1631108970000|2021-09-08 13:49:30|34.85|34.85|34.87|34.87|34.87|34.87|34.85|34.85|0
1631108980000|2021-09-08 13:49:40|34.91|34.91|34.89|34.89|34.91|34.91|34.89|34.89|0
1631108990000|2021-09-08 13:49:50|34.87|34.87|34.91|34.91|34.91|34.91|34.87|34.87|0
1631109000000|2021-09-08 13:50:00|34.89|34.89|34.89|34.89|34.89|34.89|34.89|34.89|0
1631109020000|2021-09-08 13:50:20|34.76|34.76|34.8|34.8|34.8|34.8|34.76|34.76|0
1631109030000|2021-09-08 13:50:30|34.76|34.76|34.76|34.76|34.76|34.76|34.76|34.76|0
1631109040000|2021-09-08 13:50:40|34.77|34.77|34.77|34.77|34.77|34.77|34.77|34.77|0
1631109050000|2021-09-08 13:50:50|34.76|34.76|34.71|34.71|34.76|34.76|34.71|34.71|0
1631109060000|2021-09-08 13:51:00|34.73|34.73|34.73|34.73|34.73|34.73|34.73|34.73|0
1631109070000|2021-09-08 13:51:10|34.74|34.74|34.74|34.74|34.74|34.74|34.74|34.74|0
1631109080000|2021-09-08 13:51:20|34.73|34.73|34.7|34.7|34.73|34.73|34.7|34.7|0
1631109090000|2021-09-08 13:51:30|34.76|34.76|34.74|34.74|34.76|34.76|34.74|34.74|0
1631109100000|2021-09-08 13:51:40|34.7|34.7|34.71|34.71|34.71|34.71|34.7|34.7|0
1631109110000|2021-09-08 13:51:50|34.72|34.72|34.75|34.75|34.75|34.75|34.72|34.72|0
1631109120000|2021-09-08 13:52:00|34.74|34.74|34.76|34.76|34.76|34.76|34.74|34.74|0
1631109130000|2021-09-08 13:52:10|34.75|34.75|34.77|34.77|34.77|34.77|34.75|34.75|0
1631109150000|2021-09-08 13:52:30|34.76|34.76|34.77|34.77|34.77|34.77|34.76|34.76|0
1631109160000|2021-09-08 13:52:40|34.52|34.52|34.5|34.5|34.52|34.52|34.5|34.5|0
1631109170000|2021-09-08 13:52:50|34.48|34.48|34.48|34.48|34.48|34.48|34.48|34.48|0
1631109180000|2021-09-08 13:53:00|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1631109190000|2021-09-08 13:53:10|34.48|34.48|34.44|34.44|34.48|34.48|34.44|34.44|0
1631109200000|2021-09-08 13:53:20|34.48|34.48|34.46|34.46|34.48|34.48|34.46|34.46|0
1631109210000|2021-09-08 13:53:30|34.48|34.48|34.49|34.49|34.49|34.49|34.48|34.48|0
1631109220000|2021-09-08 13:53:40|34.47|34.47|34.52|34.52|34.52|34.52|34.47|34.47|0
1631109230000|2021-09-08 13:53:50|34.53|34.53|34.53|34.53|34.53|34.53|34.53|34.53|0
1631109240000|2021-09-08 13:54:00|34.54|34.54|34.51|34.51|34.54|34.54|34.51|34.51|0
1631109250000|2021-09-08 13:54:10|34.48|34.48|34.45|34.45|34.48|34.48|34.45|34.45|0
1631109260000|2021-09-08 13:54:20|34.46|34.46|34.48|34.48|34.48|34.48|34.46|34.46|0
1631109270000|2021-09-08 13:54:30|34.52|34.52|34.53|34.53|34.53|34.53|34.52|34.52|0
1631109280000|2021-09-08 13:54:40|34.54|34.54|34.55|34.55|34.55|34.55|34.54|34.54|0
1631109290000|2021-09-08 13:54:50|34.53|34.53|34.56|34.56|34.56|34.56|34.53|34.53|0
1631109300000|2021-09-08 13:55:00|34.53|34.53|34.52|34.52|34.53|34.53|34.52|34.52|0
1631109310000|2021-09-08 13:55:10|34.53|34.53|34.53|34.53|34.53|34.53|34.53|34.53|0
1631109320000|2021-09-08 13:55:20|34.54|34.54|34.56|34.56|34.56|34.56|34.54|34.54|0
1631109330000|2021-09-08 13:55:30|34.54|34.54|34.54|34.54|34.54|34.54|34.54|34.54|0
1631109340000|2021-09-08 13:55:40|34.48|34.48|34.48|34.48|34.48|34.48|34.48|34.48|0
1631109350000|2021-09-08 13:55:50|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1631109360000|2021-09-08 13:56:00|34.55|34.55|34.56|34.56|34.56|34.56|34.55|34.55|0
1631109370000|2021-09-08 13:56:10|34.51|34.51|34.51|34.51|34.51|34.51|34.51|34.51|0
1631109380000|2021-09-08 13:56:20|34.53|34.53|34.43|34.43|34.53|34.53|34.43|34.43|0
1631109390000|2021-09-08 13:56:30|34.44|34.44|34.46|34.46|34.46|34.46|34.44|34.44|0
1631109400000|2021-09-08 13:56:40|34.31|34.31|34.34|34.34|34.34|34.34|34.31|34.31|0
1631109410000|2021-09-08 13:56:50|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1631109420000|2021-09-08 13:57:00|34.32|34.32|34.32|34.32|34.32|34.32|34.32|34.32|0
1631109430000|2021-09-08 13:57:10|34.33|34.33|34.33|34.33|34.33|34.33|34.33|34.33|0
1631109440000|2021-09-08 13:57:20|34.31|34.31|34.31|34.31|34.31|34.31|34.31|34.31|0
1631109450000|2021-09-08 13:57:30|34.3|34.3|34.31|34.31|34.31|34.31|34.3|34.3|0
1631109460000|2021-09-08 13:57:40|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1631109470000|2021-09-08 13:57:50|34.31|34.31|34.39|34.39|34.39|34.39|34.31|34.31|0
1631109480000|2021-09-08 13:58:00|34.33|34.33|34.35|34.35|34.35|34.35|34.33|34.33|0
1631109490000|2021-09-08 13:58:10|34.33|34.33|34.33|34.33|34.33|34.33|34.33|34.33|0
1631109500000|2021-09-08 13:58:20|34.31|34.31|34.38|34.38|34.38|34.38|34.31|34.31|0
1631109510000|2021-09-08 13:58:30|34.32|34.32|34.31|34.31|34.32|34.32|34.31|34.31|0
1631109520000|2021-09-08 13:58:40|34.38|34.38|34.39|34.39|34.39|34.39|34.38|34.38|0
1631109530000|2021-09-08 13:58:50|34.34|34.34|34.35|34.35|34.35|34.35|34.34|34.34|0
1631109540000|2021-09-08 13:59:00|34.19|34.19|34.19|34.19|34.19|34.19|34.19|34.19|0
1631109550000|2021-09-08 13:59:10|34.18|34.18|34.14|34.14|34.18|34.18|34.14|34.14|0
1631109560000|2021-09-08 13:59:20|34.1|34.1|34.18|34.18|34.18|34.18|34.1|34.1|0
1631109570000|2021-09-08 13:59:30|34.06|34.06|34.1|34.1|34.1|34.1|34.06|34.06|0
1631109580000|2021-09-08 13:59:40|34.2|34.2|34.18|34.18|34.2|34.2|34.18|34.18|0
1631109590000|2021-09-08 13:59:50|34.2|34.2|34.2|34.2|34.2|34.2|34.2|34.2|0
1631109600000|2021-09-08 14:00:00|34.24|34.24|34.24|34.24|34.24|34.24|34.24|34.24|0
1631109610000|2021-09-08 14:00:10|34.22|34.22|34.29|34.29|34.29|34.29|34.22|34.22|0
1631109620000|2021-09-08 14:00:20|34.25|34.25|34.25|34.25|34.25|34.25|34.25|34.25|0
1631109630000|2021-09-08 14:00:30|34.26|34.26|34.35|34.35|34.35|34.35|34.26|34.26|0
1631109640000|2021-09-08 14:00:40|34.31|34.31|34.38|34.38|34.38|34.38|34.31|34.31|0
1631109650000|2021-09-08 14:00:50|34.37|34.37|34.35|34.35|34.37|34.37|34.35|34.35|0
1631109660000|2021-09-08 14:01:00|34.33|34.33|34.38|34.38|34.38|34.38|34.33|34.33|0
1631109670000|2021-09-08 14:01:10|34.37|34.37|34.26|34.26|34.37|34.37|34.26|34.26|0
1631109680000|2021-09-08 14:01:20|34.34|34.34|34.34|34.34|34.34|34.34|34.34|34.34|0
1631109690000|2021-09-08 14:01:30|34.31|34.31|34.28|34.28|34.31|34.31|34.28|34.28|0
1631109700000|2021-09-08 14:01:40|34.43|34.43|34.43|34.43|34.43|34.43|34.43|34.43|0
1631109710000|2021-09-08 14:01:50|34.44|34.44|34.44|34.44|34.44|34.44|34.44|34.44|0
1631109720000|2021-09-08 14:02:00|34.42|34.42|34.42|34.42|34.42|34.42|34.42|34.42|0
1631109730000|2021-09-08 14:02:10|34.39|34.39|34.42|34.42|34.42|34.42|34.39|34.39|0
1631109740000|2021-09-08 14:02:20|34.37|34.37|34.39|34.39|34.39|34.39|34.37|34.37|0
1631109750000|2021-09-08 14:02:30|34.35|34.35|34.39|34.39|34.39|34.39|34.35|34.35|0
1631109760000|2021-09-08 14:02:40|34.37|34.37|34.35|34.35|34.37|34.37|34.35|34.35|0
1631109770000|2021-09-08 14:02:50|34.34|34.34|34.35|34.35|34.35|34.35|34.34|34.34|0
1631109780000|2021-09-08 14:03:00|34.31|34.31|34.35|34.35|34.35|34.35|34.31|34.31|0
1631109790000|2021-09-08 14:03:10|34.29|34.29|34.29|34.29|34.29|34.29|34.29|34.29|0
1631109800000|2021-09-08 14:03:20|34.36|34.36|34.35|34.35|34.36|34.36|34.35|34.35|0
1631109810000|2021-09-08 14:03:30|34.37|34.37|34.35|34.35|34.37|34.37|34.35|34.35|0
1631109820000|2021-09-08 14:03:40|34.36|34.36|34.36|34.36|34.36|34.36|34.36|34.36|0
1631109830000|2021-09-08 14:03:50|34.38|34.38|34.39|34.39|34.39|34.39|34.38|34.38|0
1631109840000|2021-09-08 14:04:00|34.38|34.38|34.36|34.36|34.38|34.38|34.36|34.36|0
1631109850000|2021-09-08 14:04:10|34.37|34.37|34.43|34.43|34.43|34.43|34.37|34.37|0
1631109860000|2021-09-08 14:04:20|34.41|34.41|34.43|34.43|34.43|34.43|34.41|34.41|0
1631109870000|2021-09-08 14:04:30|34.42|34.42|34.41|34.41|34.42|34.42|34.41|34.41|0
1631109880000|2021-09-08 14:04:40|34.43|34.43|34.4|34.4|34.43|34.43|34.4|34.4|0
1631109890000|2021-09-08 14:04:50|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1631109900000|2021-09-08 14:05:00|34.37|34.37|34.37|34.37|34.37|34.37|34.37|34.37|0
1631109910000|2021-09-08 14:05:10|34.42|34.42|34.38|34.38|34.42|34.42|34.38|34.38|0
1631109920000|2021-09-08 14:05:20|34.39|34.39|34.39|34.39|34.39|34.39|34.39|34.39|0
1631109930000|2021-09-08 14:05:30|34.41|34.41|34.39|34.39|34.41|34.41|34.39|34.39|0
1631109940000|2021-09-08 14:05:40|34.43|34.43|34.43|34.43|34.43|34.43|34.43|34.43|0
1631109950000|2021-09-08 14:05:50|34.41|34.41|34.39|34.39|34.41|34.41|34.39|34.39|0
1631109960000|2021-09-08 14:06:00|34.4|34.4|34.38|34.38|34.4|34.4|34.38|34.38|0
1631109970000|2021-09-08 14:06:10|34.43|34.43|34.4|34.4|34.43|34.43|34.4|34.4|0
1631109980000|2021-09-08 14:06:20|34.41|34.41|34.4|34.4|34.41|34.41|34.4|34.4|0
1631109990000|2021-09-08 14:06:30|34.41|34.41|34.39|34.39|34.41|34.41|34.39|34.39|0
1631110000000|2021-09-08 14:06:40|34.4|34.4|34.43|34.43|34.43|34.43|34.4|34.4|0
1631110010000|2021-09-08 14:06:50|34.41|34.41|34.41|34.41|34.41|34.41|34.41|34.41|0
1631110020000|2021-09-08 14:07:00|34.42|34.42|34.45|34.45|34.45|34.45|34.42|34.42|0
1631110030000|2021-09-08 14:07:10|34.5|34.5|34.47|34.47|34.5|34.5|34.47|34.47|0
1631110050000|2021-09-08 14:07:30|34.46|34.46|34.48|34.48|34.48|34.48|34.46|34.46|0
1631110060000|2021-09-08 14:07:40|34.49|34.49|34.48|34.48|34.49|34.49|34.48|34.48|0
1631110070000|2021-09-08 14:07:50|34.51|34.51|34.51|34.51|34.51|34.51|34.51|34.51|0
1631110080000|2021-09-08 14:08:00|34.5|34.5|34.51|34.51|34.51|34.51|34.5|34.5|0
1631110090000|2021-09-08 14:08:10|34.5|34.5|34.5|34.5|34.5|34.5|34.5|34.5|0
1631110100000|2021-09-08 14:08:20|34.45|34.45|34.47|34.47|34.47|34.47|34.45|34.45|0
1631110110000|2021-09-08 14:08:30|34.44|34.44|34.46|34.46|34.46|34.46|34.44|34.44|0
1631110120000|2021-09-08 14:08:40|34.5|34.5|34.44|34.44|34.5|34.5|34.44|34.44|0
1631110130000|2021-09-08 14:08:50|34.4|34.4|34.48|34.48|34.48|34.48|34.4|34.4|0
1631110140000|2021-09-08 14:09:00|34.43|34.43|34.47|34.47|34.47|34.47|34.43|34.43|0
1631110150000|2021-09-08 14:09:10|34.45|34.45|34.35|34.35|34.45|34.45|34.35|34.35|0
1631110160000|2021-09-08 14:09:20|34.43|34.43|34.36|34.36|34.43|34.43|34.36|34.36|0
1631110170000|2021-09-08 14:09:30|34.35|34.35|34.4|34.4|34.4|34.4|34.35|34.35|0
1631110180000|2021-09-08 14:09:40|34.36|34.36|34.36|34.36|34.36|34.36|34.36|34.36|0
1631110200000|2021-09-08 14:10:00|34.38|34.38|34.38|34.38|34.38|34.38|34.38|34.38|0
1631110210000|2021-09-08 14:10:10|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1631110220000|2021-09-08 14:10:20|34.41|34.41|34.36|34.36|34.41|34.41|34.36|34.36|0
1631110230000|2021-09-08 14:10:30|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1631110240000|2021-09-08 14:10:40|34.36|34.36|34.4|34.4|34.4|34.4|34.36|34.36|0
1631110250000|2021-09-08 14:10:50|34.39|34.39|34.39|34.39|34.39|34.39|34.39|34.39|0
1631110260000|2021-09-08 14:11:00|34.41|34.41|34.42|34.42|34.42|34.42|34.41|34.41|0
1631110270000|2021-09-08 14:11:10|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1631110280000|2021-09-08 14:11:20|34.41|34.41|34.41|34.41|34.41|34.41|34.41|34.41|0
1631110290000|2021-09-08 14:11:30|34.43|34.43|34.44|34.44|34.44|34.44|34.43|34.43|0
1631110300000|2021-09-08 14:11:40|34.46|34.46|34.48|34.48|34.48|34.48|34.46|34.46|0
1631110310000|2021-09-08 14:11:50|34.46|34.46|34.48|34.48|34.48|34.48|34.46|34.46|0
1631110320000|2021-09-08 14:12:00|34.57|34.57|34.53|34.53|34.57|34.57|34.53|34.53|0
1631110330000|2021-09-08 14:12:10|34.52|34.52|34.56|34.56|34.56|34.56|34.52|34.52|0
1631110340000|2021-09-08 14:12:20|34.55|34.55|34.52|34.52|34.55|34.55|34.52|34.52|0
1631110350000|2021-09-08 14:12:30|34.53|34.53|34.54|34.54|34.54|34.54|34.53|34.53|0
1631110360000|2021-09-08 14:12:40|34.5|34.5|34.51|34.51|34.51|34.51|34.5|34.5|0
1631110370000|2021-09-08 14:12:50|34.48|34.48|34.43|34.43|34.48|34.48|34.43|34.43|0
1631110380000|2021-09-08 14:13:00|34.46|34.46|34.47|34.47|34.47|34.47|34.46|34.46|0
1631110390000|2021-09-08 14:13:10|34.46|34.46|34.44|34.44|34.46|34.46|34.44|34.44|0
1631110400000|2021-09-08 14:13:20|34.46|34.46|34.46|34.46|34.46|34.46|34.46|34.46|0
1631110410000|2021-09-08 14:13:30|34.43|34.43|34.45|34.45|34.45|34.45|34.43|34.43|0
1631110420000|2021-09-08 14:13:40|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1631110430000|2021-09-08 14:13:50|34.43|34.43|34.42|34.42|34.43|34.43|34.42|34.42|0
1631110440000|2021-09-08 14:14:00|34.46|34.46|34.48|34.48|34.48|34.48|34.46|34.46|0
1631110450000|2021-09-08 14:14:10|34.43|34.43|34.43|34.43|34.43|34.43|34.43|34.43|0
1631110460000|2021-09-08 14:14:20|34.45|34.45|34.46|34.46|34.46|34.46|34.45|34.45|0
1631110470000|2021-09-08 14:14:30|34.44|34.44|34.45|34.45|34.45|34.45|34.44|34.44|0
1631110480000|2021-09-08 14:14:40|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1631110490000|2021-09-08 14:14:50|34.43|34.43|34.46|34.46|34.46|34.46|34.43|34.43|0
1631110510000|2021-09-08 14:15:10|34.47|34.47|34.48|34.48|34.48|34.48|34.47|34.47|0
1631110520000|2021-09-08 14:15:20|34.5|34.5|34.46|34.46|34.5|34.5|34.46|34.46|0
1631110530000|2021-09-08 14:15:30|34.49|34.49|34.49|34.49|34.49|34.49|34.49|34.49|0
1631110540000|2021-09-08 14:15:40|34.51|34.51|34.43|34.43|34.51|34.51|34.43|34.43|0
1631110550000|2021-09-08 14:15:50|34.49|34.49|34.45|34.45|34.49|34.49|34.45|34.45|0
1631110560000|2021-09-08 14:16:00|34.48|34.48|34.5|34.5|34.5|34.5|34.48|34.48|0
1631110570000|2021-09-08 14:16:10|34.47|34.47|34.45|34.45|34.47|34.47|34.45|34.45|0
1631110580000|2021-09-08 14:16:20|34.43|34.43|34.43|34.43|34.43|34.43|34.43|34.43|0
1631110590000|2021-09-08 14:16:30|34.44|34.44|34.46|34.46|34.46|34.46|34.44|34.44|0
1631110600000|2021-09-08 14:16:40|34.41|34.41|34.43|34.43|34.43|34.43|34.41|34.41|0
1631110620000|2021-09-08 14:17:00|34.46|34.46|34.38|34.38|34.46|34.46|34.38|34.38|0
1631110630000|2021-09-08 14:17:10|34.37|34.37|34.37|34.37|34.37|34.37|34.37|34.37|0
1631110640000|2021-09-08 14:17:20|34.38|34.38|34.43|34.43|34.43|34.43|34.38|34.38|0
1631110650000|2021-09-08 14:17:30|34.42|34.42|34.42|34.42|34.42|34.42|34.42|34.42|0
1631110660000|2021-09-08 14:17:40|34.41|34.41|34.39|34.39|34.41|34.41|34.39|34.39|0
1631110670000|2021-09-08 14:17:50|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1631110690000|2021-09-08 14:18:10|34.39|34.39|34.39|34.39|34.39|34.39|34.39|34.39|0
1631110700000|2021-09-08 14:18:20|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1631110710000|2021-09-08 14:18:30|34.39|34.39|34.38|34.38|34.39|34.39|34.38|34.38|0
1631110720000|2021-09-08 14:18:40|34.39|34.39|34.39|34.39|34.39|34.39|34.39|34.39|0
1631110740000|2021-09-08 14:19:00|34.4|34.4|34.39|34.39|34.4|34.4|34.39|34.39|0
1631110750000|2021-09-08 14:19:10|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1631110760000|2021-09-08 14:19:20|34.38|34.38|34.38|34.38|34.38|34.38|34.38|34.38|0
1631110770000|2021-09-08 14:19:30|34.33|34.33|34.35|34.35|34.35|34.35|34.33|34.33|0
1631110780000|2021-09-08 14:19:40|34.3|34.3|34.35|34.35|34.35|34.35|34.3|34.3|0
1631110790000|2021-09-08 14:19:50|34.3|34.3|34.34|34.34|34.34|34.34|34.3|34.3|0
1631110800000|2021-09-08 14:20:00|34.29|34.29|34.27|34.27|34.29|34.29|34.27|34.27|0
1631110810000|2021-09-08 14:20:10|34.22|34.22|34.22|34.22|34.22|34.22|34.22|34.22|0
1631110820000|2021-09-08 14:20:20|34.19|34.19|34.2|34.2|34.2|34.2|34.19|34.19|0
1631110830000|2021-09-08 14:20:30|34.14|34.14|34.21|34.21|34.21|34.21|34.14|34.14|0
1631110840000|2021-09-08 14:20:40|34.24|34.24|34.24|34.24|34.24|34.24|34.24|34.24|0
1631110850000|2021-09-08 14:20:50|34.25|34.25|34.23|34.23|34.25|34.25|34.23|34.23|0
1631110860000|2021-09-08 14:21:00|34.22|34.22|34.25|34.25|34.25|34.25|34.22|34.22|0
1631110870000|2021-09-08 14:21:10|34.23|34.23|34.23|34.23|34.23|34.23|34.23|34.23|0
1631110880000|2021-09-08 14:21:20|34.28|34.28|34.25|34.25|34.28|34.28|34.25|34.25|0
1631110890000|2021-09-08 14:21:30|34.23|34.23|34.23|34.23|34.23|34.23|34.23|34.23|0
1631110900000|2021-09-08 14:21:40|34.25|34.25|34.22|34.22|34.25|34.25|34.22|34.22|0
1631110910000|2021-09-08 14:21:50|34.25|34.25|34.25|34.25|34.25|34.25|34.25|34.25|0
1631110920000|2021-09-08 14:22:00|34.23|34.23|34.23|34.23|34.23|34.23|34.23|34.23|0
1631110930000|2021-09-08 14:22:10|34.25|34.25|34.25|34.25|34.25|34.25|34.25|34.25|0
1631110940000|2021-09-08 14:22:20|34.26|34.26|34.28|34.28|34.28|34.28|34.26|34.26|0
1631110960000|2021-09-08 14:22:40|34.29|34.29|34.3|34.3|34.3|34.3|34.29|34.29|0
1631110970000|2021-09-08 14:22:50|34.27|34.27|34.27|34.27|34.27|34.27|34.27|34.27|0
1631110980000|2021-09-08 14:23:00|34.26|34.26|34.29|34.29|34.29|34.29|34.26|34.26|0
1631110990000|2021-09-08 14:23:10|34.28|34.28|34.28|34.28|34.28|34.28|34.28|34.28|0
1631111000000|2021-09-08 14:23:20|34.27|34.27|34.32|34.32|34.32|34.32|34.27|34.27|0
1631111010000|2021-09-08 14:23:30|34.3|34.3|34.3|34.3|34.3|34.3|34.3|34.3|0
1631111020000|2021-09-08 14:23:40|34.27|34.27|34.22|34.22|34.27|34.27|34.22|34.22|0
1631111030000|2021-09-08 14:23:50|34.24|34.24|34.25|34.25|34.25|34.25|34.24|34.24|0
1631111040000|2021-09-08 14:24:00|34.29|34.29|34.3|34.3|34.3|34.3|34.29|34.29|0
1631111050000|2021-09-08 14:24:10|34.31|34.31|34.3|34.3|34.31|34.31|34.3|34.3|0
1631111060000|2021-09-08 14:24:20|34.33|34.33|34.33|34.33|34.33|34.33|34.33|34.33|0
1631111070000|2021-09-08 14:24:30|34.35|34.35|34.39|34.39|34.39|34.39|34.35|34.35|0
1631111080000|2021-09-08 14:24:40|34.37|34.37|34.33|34.33|34.37|34.37|34.33|34.33|0
1631111100000|2021-09-08 14:25:00|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1631111110000|2021-09-08 14:25:10|34.39|34.39|34.39|34.39|34.39|34.39|34.39|34.39|0
1631111120000|2021-09-08 14:25:20|34.37|34.37|34.37|34.37|34.37|34.37|34.37|34.37|0
1631111130000|2021-09-08 14:25:30|34.38|34.38|34.39|34.39|34.39|34.39|34.38|34.38|0
1631111140000|2021-09-08 14:25:40|34.44|34.44|34.41|34.41|34.44|34.44|34.41|34.41|0
1631111150000|2021-09-08 14:25:50|34.44|34.44|34.41|34.41|34.44|34.44|34.41|34.41|0
1631111160000|2021-09-08 14:26:00|34.49|34.49|34.41|34.41|34.49|34.49|34.41|34.41|0
1631111170000|2021-09-08 14:26:10|34.4|34.4|34.43|34.43|34.43|34.43|34.4|34.4|0
1631111180000|2021-09-08 14:26:20|34.41|34.41|34.33|34.33|34.41|34.41|34.33|34.33|0
1631111190000|2021-09-08 14:26:30|34.35|34.35|34.37|34.37|34.37|34.37|34.35|34.35|0
1631111200000|2021-09-08 14:26:40|34.38|34.38|34.38|34.38|34.38|34.38|34.38|34.38|0
1631111210000|2021-09-08 14:26:50|34.33|34.33|34.36|34.36|34.36|34.36|34.33|34.33|0
1631111220000|2021-09-08 14:27:00|34.39|34.39|34.4|34.4|34.4|34.4|34.39|34.39|0
1631111230000|2021-09-08 14:27:10|34.41|34.41|34.4|34.4|34.41|34.41|34.4|34.4|0
1631111240000|2021-09-08 14:27:20|34.43|34.43|34.43|34.43|34.43|34.43|34.43|34.43|0
1631111250000|2021-09-08 14:27:30|34.39|34.39|34.46|34.46|34.46|34.46|34.39|34.39|0
1631111260000|2021-09-08 14:27:40|34.45|34.45|34.48|34.48|34.48|34.48|34.45|34.45|0
1631111270000|2021-09-08 14:27:50|34.46|34.46|34.48|34.48|34.48|34.48|34.46|34.46|0
1631111280000|2021-09-08 14:28:00|34.4|34.4|34.3|34.3|34.4|34.4|34.3|34.3|0
1631111290000|2021-09-08 14:28:10|34.24|34.24|34.14|34.14|34.24|34.24|34.14|34.14|0
1631111300000|2021-09-08 14:28:20|34.17|34.17|34.21|34.21|34.21|34.21|34.17|34.17|0
1631111310000|2021-09-08 14:28:30|34.03|34.03|33.97|33.97|34.03|34.03|33.97|33.97|0
1631111320000|2021-09-08 14:28:40|33.9|33.9|33.93|33.93|33.93|33.93|33.9|33.9|0
1631111330000|2021-09-08 14:28:50|33.9|33.9|33.91|33.91|33.91|33.91|33.9|33.9|0
1631111340000|2021-09-08 14:29:00|33.89|33.89|33.89|33.89|33.89|33.89|33.89|33.89|0
1631111350000|2021-09-08 14:29:10|33.93|33.93|33.89|33.89|33.93|33.93|33.89|33.89|0
1631111360000|2021-09-08 14:29:20|33.93|33.93|33.95|33.95|33.95|33.95|33.93|33.93|0
1631111370000|2021-09-08 14:29:30|33.91|33.91|33.9|33.9|33.91|33.91|33.9|33.9|0
1631111380000|2021-09-08 14:29:40|33.88|33.88|33.77|33.77|33.88|33.88|33.77|33.77|0
1631111390000|2021-09-08 14:29:50|33.74|33.74|33.74|33.74|33.74|33.74|33.74|33.74|0
1631111400000|2021-09-08 14:30:00|33.77|33.77|33.76|33.76|33.77|33.77|33.76|33.76|0
1631111410000|2021-09-08 14:30:10|33.74|33.74|33.77|33.77|33.77|33.77|33.74|33.74|0
1631111420000|2021-09-08 14:30:20|33.81|33.81|33.86|33.86|33.86|33.86|33.81|33.81|0
1631111430000|2021-09-08 14:30:30|33.8|33.8|33.8|33.8|33.8|33.8|33.8|33.8|0
1631111440000|2021-09-08 14:30:40|33.79|33.79|33.81|33.81|33.81|33.81|33.79|33.79|0
1631111450000|2021-09-08 14:30:50|33.79|33.79|33.79|33.79|33.79|33.79|33.79|33.79|0
1631111460000|2021-09-08 14:31:00|33.7|33.7|33.66|33.66|33.7|33.7|33.66|33.66|0
1631111470000|2021-09-08 14:31:10|33.7|33.7|33.73|33.73|33.73|33.73|33.7|33.7|0
1631111490000|2021-09-08 14:31:30|33.66|33.66|33.7|33.7|33.7|33.7|33.66|33.66|0
1631111500000|2021-09-08 14:31:40|33.68|33.68|33.71|33.71|33.71|33.71|33.68|33.68|0
1631111510000|2021-09-08 14:31:50|33.73|33.73|33.74|33.74|33.74|33.74|33.73|33.73|0
1631111520000|2021-09-08 14:32:00|33.75|33.75|33.73|33.73|33.75|33.75|33.73|33.73|0
1631111530000|2021-09-08 14:32:10|33.74|33.74|33.8|33.8|33.8|33.8|33.74|33.74|0
1631111540000|2021-09-08 14:32:20|33.75|33.75|33.79|33.79|33.79|33.79|33.75|33.75|0
1631111550000|2021-09-08 14:32:30|33.81|33.81|33.81|33.81|33.81|33.81|33.81|33.81|0
1631111560000|2021-09-08 14:32:40|33.83|33.83|33.83|33.83|33.83|33.83|33.83|33.83|0
1631111570000|2021-09-08 14:32:50|33.8|33.8|33.79|33.79|33.8|33.8|33.79|33.79|0
1631111580000|2021-09-08 14:33:00|33.83|33.83|33.81|33.81|33.83|33.83|33.81|33.81|0
1631111590000|2021-09-08 14:33:10|33.8|33.8|33.8|33.8|33.8|33.8|33.8|33.8|0
1631111600000|2021-09-08 14:33:20|33.77|33.77|33.81|33.81|33.81|33.81|33.77|33.77|0
1631111610000|2021-09-08 14:33:30|33.79|33.79|33.78|33.78|33.79|33.79|33.78|33.78|0
1631111620000|2021-09-08 14:33:40|33.8|33.8|33.77|33.77|33.8|33.8|33.77|33.77|0
1631111630000|2021-09-08 14:33:50|33.82|33.82|33.82|33.82|33.82|33.82|33.82|33.82|0
1631111640000|2021-09-08 14:34:00|33.8|33.8|33.8|33.8|33.8|33.8|33.8|33.8|0
1631111650000|2021-09-08 14:34:10|33.81|33.81|33.82|33.82|33.82|33.82|33.81|33.81|0
1631111670000|2021-09-08 14:34:30|33.84|33.84|33.85|33.85|33.85|33.85|33.84|33.84|0
1631111680000|2021-09-08 14:34:40|33.79|33.79|33.82|33.82|33.82|33.82|33.79|33.79|0
1631111690000|2021-09-08 14:34:50|33.79|33.79|33.8|33.8|33.8|33.8|33.79|33.79|0
1631111700000|2021-09-08 14:35:00|33.86|33.86|33.84|33.84|33.86|33.86|33.84|33.84|0
1631111710000|2021-09-08 14:35:10|33.8|33.8|33.8|33.8|33.8|33.8|33.8|33.8|0
1631111720000|2021-09-08 14:35:20|33.82|33.82|33.82|33.82|33.82|33.82|33.82|33.82|0
1631111730000|2021-09-08 14:35:30|33.86|33.86|33.91|33.91|33.91|33.91|33.86|33.86|0
1631111740000|2021-09-08 14:35:40|33.92|33.92|33.92|33.92|33.92|33.92|33.92|33.92|0
1631111750000|2021-09-08 14:35:50|33.89|33.89|33.87|33.87|33.89|33.89|33.87|33.87|0
1631111760000|2021-09-08 14:36:00|33.86|33.86|33.9|33.9|33.9|33.9|33.86|33.86|0
1631111770000|2021-09-08 14:36:10|33.82|33.82|33.84|33.84|33.84|33.84|33.82|33.82|0
1631111780000|2021-09-08 14:36:20|33.85|33.85|33.8|33.8|33.85|33.85|33.8|33.8|0
1631111790000|2021-09-08 14:36:30|33.78|33.78|33.83|33.83|33.83|33.83|33.78|33.78|0
1631111800000|2021-09-08 14:36:40|33.78|33.78|33.83|33.83|33.83|33.83|33.78|33.78|0
1631111810000|2021-09-08 14:36:50|33.8|33.8|33.78|33.78|33.8|33.8|33.78|33.78|0
1631111820000|2021-09-08 14:37:00|33.8|33.8|33.79|33.79|33.8|33.8|33.79|33.79|0
1631111830000|2021-09-08 14:37:10|33.8|33.8|33.74|33.74|33.8|33.8|33.74|33.74|0
1631111840000|2021-09-08 14:37:20|33.78|33.78|33.78|33.78|33.78|33.78|33.78|33.78|0
1631111850000|2021-09-08 14:37:30|33.74|33.74|33.74|33.74|33.74|33.74|33.74|33.74|0
1631111870000|2021-09-08 14:37:50|33.72|33.72|33.72|33.72|33.72|33.72|33.72|33.72|0
1631111880000|2021-09-08 14:38:00|33.66|33.66|33.66|33.66|33.66|33.66|33.66|33.66|0
1631111890000|2021-09-08 14:38:10|33.67|33.67|33.67|33.67|33.67|33.67|33.67|33.67|0
1631111900000|2021-09-08 14:38:20|33.68|33.68|33.68|33.68|33.68|33.68|33.68|33.68|0
1631111910000|2021-09-08 14:38:30|33.69|33.69|33.68|33.68|33.69|33.69|33.68|33.68|0
1631111930000|2021-09-08 14:38:50|33.72|33.72|33.68|33.68|33.72|33.72|33.68|33.68|0
1631111940000|2021-09-08 14:39:00|33.69|33.69|33.72|33.72|33.72|33.72|33.69|33.69|0
1631111950000|2021-09-08 14:39:10|33.7|33.7|33.72|33.72|33.72|33.72|33.7|33.7|0
1631111960000|2021-09-08 14:39:20|33.7|33.7|33.7|33.7|33.7|33.7|33.7|33.7|0
1631111970000|2021-09-08 14:39:30|33.69|33.69|33.72|33.72|33.72|33.72|33.69|33.69|0
1631111980000|2021-09-08 14:39:40|33.71|33.71|33.73|33.73|33.73|33.73|33.71|33.71|0
1631111990000|2021-09-08 14:39:50|33.72|33.72|33.72|33.72|33.72|33.72|33.72|33.72|0
1631112010000|2021-09-08 14:40:10|33.69|33.69|33.68|33.68|33.69|33.69|33.68|33.68|0
1631112020000|2021-09-08 14:40:20|33.62|33.62|33.54|33.54|33.62|33.62|33.54|33.54|0
1631112030000|2021-09-08 14:40:30|33.53|33.53|33.53|33.53|33.53|33.53|33.53|33.53|0
1631112040000|2021-09-08 14:40:40|33.52|33.52|33.52|33.52|33.52|33.52|33.52|33.52|0
1631112050000|2021-09-08 14:40:50|33.53|33.53|33.51|33.51|33.53|33.53|33.51|33.51|0
1631112060000|2021-09-08 14:41:00|33.49|33.49|33.47|33.47|33.49|33.49|33.47|33.47|0
1631112070000|2021-09-08 14:41:10|33.5|33.5|33.5|33.5|33.5|33.5|33.5|33.5|0
1631112080000|2021-09-08 14:41:20|33.49|33.49|33.48|33.48|33.49|33.49|33.48|33.48|0
1631112090000|2021-09-08 14:41:30|33.46|33.46|33.43|33.43|33.46|33.46|33.43|33.43|0
1631112100000|2021-09-08 14:41:40|33.46|33.46|33.43|33.43|33.46|33.46|33.43|33.43|0
1631112120000|2021-09-08 14:42:00|33.44|33.44|33.44|33.44|33.44|33.44|33.44|33.44|0
1631112130000|2021-09-08 14:42:10|33.41|33.41|33.34|33.34|33.41|33.41|33.34|33.34|0
1631112140000|2021-09-08 14:42:20|33.35|33.35|33.35|33.35|33.35|33.35|33.35|33.35|0
1631112150000|2021-09-08 14:42:30|33.36|33.36|33.35|33.35|33.36|33.36|33.35|33.35|0
1631112160000|2021-09-08 14:42:40|33.41|33.41|33.34|33.34|33.41|33.41|33.34|33.34|0
1631112170000|2021-09-08 14:42:50|33.38|33.38|33.4|33.4|33.4|33.4|33.38|33.38|0
1631112180000|2021-09-08 14:43:00|33.45|33.45|33.42|33.42|33.45|33.45|33.42|33.42|0
1631112190000|2021-09-08 14:43:10|33.39|33.39|33.39|33.39|33.39|33.39|33.39|33.39|0
1631112200000|2021-09-08 14:43:20|33.36|33.36|33.36|33.36|33.36|33.36|33.36|33.36|0
1631112210000|2021-09-08 14:43:30|33.38|33.38|33.38|33.38|33.38|33.38|33.38|33.38|0
1631112220000|2021-09-08 14:43:40|33.3|33.3|33.31|33.31|33.31|33.31|33.3|33.3|0
1631112230000|2021-09-08 14:43:50|33.3|33.3|33.37|33.37|33.37|33.37|33.3|33.3|0
1631112240000|2021-09-08 14:44:00|33.35|33.35|33.38|33.38|33.38|33.38|33.35|33.35|0
1631112250000|2021-09-08 14:44:10|33.4|33.4|33.4|33.4|33.4|33.4|33.4|33.4|0
1631112260000|2021-09-08 14:44:20|33.37|33.37|33.37|33.37|33.37|33.37|33.37|33.37|0
1631112270000|2021-09-08 14:44:30|33.39|33.39|33.37|33.37|33.39|33.39|33.37|33.37|0
1631112280000|2021-09-08 14:44:40|33.33|33.33|33.33|33.33|33.33|33.33|33.33|33.33|0
1631112290000|2021-09-08 14:44:50|33.34|33.34|33.34|33.34|33.34|33.34|33.34|33.34|0
1631112300000|2021-09-08 14:45:00|33.39|33.39|33.41|33.41|33.41|33.41|33.39|33.39|0
1631112310000|2021-09-08 14:45:10|33.4|33.4|33.4|33.4|33.4|33.4|33.4|33.4|0
1631112320000|2021-09-08 14:45:20|33.37|33.37|33.29|33.29|33.37|33.37|33.29|33.29|0
1631112330000|2021-09-08 14:45:30|33.38|33.38|33.38|33.38|33.38|33.38|33.38|33.38|0
1631112340000|2021-09-08 14:45:40|33.34|33.34|33.31|33.31|33.34|33.34|33.31|33.31|0
1631112350000|2021-09-08 14:45:50|33.33|33.33|33.32|33.32|33.33|33.33|33.32|33.32|0
1631112370000|2021-09-08 14:46:10|33.31|33.31|33.31|33.31|33.31|33.31|33.31|33.31|0
1631112380000|2021-09-08 14:46:20|33.33|33.33|33.35|33.35|33.35|33.35|33.33|33.33|0
1631112390000|2021-09-08 14:46:30|33.31|33.31|33.32|33.32|33.32|33.32|33.31|33.31|0
1631112400000|2021-09-08 14:46:40|33.31|33.31|33.33|33.33|33.33|33.33|33.31|33.31|0
1631112410000|2021-09-08 14:46:50|33.38|33.38|33.37|33.37|33.38|33.38|33.37|33.37|0
1631112420000|2021-09-08 14:47:00|33.36|33.36|33.39|33.39|33.39|33.39|33.36|33.36|0
1631112430000|2021-09-08 14:47:10|33.45|33.45|33.47|33.47|33.47|33.47|33.45|33.45|0
1631112440000|2021-09-08 14:47:20|33.49|33.49|33.49|33.49|33.49|33.49|33.49|33.49|0
1631112450000|2021-09-08 14:47:30|33.47|33.47|33.47|33.47|33.47|33.47|33.47|33.47|0
1631112460000|2021-09-08 14:47:40|33.49|33.49|33.47|33.47|33.49|33.49|33.47|33.47|0
1631112470000|2021-09-08 14:47:50|33.49|33.49|33.46|33.46|33.49|33.49|33.46|33.46|0
1631112480000|2021-09-08 14:48:00|33.43|33.43|33.39|33.39|33.43|33.43|33.39|33.39|0
1631112520000|2021-09-08 14:48:40|33.41|33.41|33.41|33.41|33.41|33.41|33.41|33.41|0
1631112530000|2021-09-08 14:48:50|33.37|33.37|33.37|33.37|33.37|33.37|33.37|33.37|0
1631112540000|2021-09-08 14:49:00|33.36|33.36|33.39|33.39|33.39|33.39|33.36|33.36|0
1631112550000|2021-09-08 14:49:10|33.34|33.34|33.38|33.38|33.38|33.38|33.34|33.34|0
1631112560000|2021-09-08 14:49:20|33.33|33.33|33.29|33.29|33.33|33.33|33.29|33.29|0
1631112570000|2021-09-08 14:49:30|33.34|33.34|33.36|33.36|33.36|33.36|33.34|33.34|0
1631112580000|2021-09-08 14:49:40|33.34|33.34|33.38|33.38|33.38|33.38|33.34|33.34|0
1631112590000|2021-09-08 14:49:50|33.36|33.36|33.37|33.37|33.37|33.37|33.36|33.36|0
1631112600000|2021-09-08 14:50:00|33.35|33.35|33.37|33.37|33.37|33.37|33.35|33.35|0
1631112610000|2021-09-08 14:50:10|33.38|33.38|33.36|33.36|33.38|33.38|33.36|33.36|0
1631112620000|2021-09-08 14:50:20|33.4|33.4|33.41|33.41|33.41|33.41|33.4|33.4|0
1631112630000|2021-09-08 14:50:30|33.4|33.4|33.4|33.4|33.4|33.4|33.4|33.4|0
1631112640000|2021-09-08 14:50:40|33.39|33.39|33.39|33.39|33.39|33.39|33.39|33.39|0
1631112650000|2021-09-08 14:50:50|33.42|33.42|33.43|33.43|33.43|33.43|33.42|33.42|0
1631112660000|2021-09-08 14:51:00|33.39|33.39|33.41|33.41|33.41|33.41|33.39|33.39|0
1631112670000|2021-09-08 14:51:10|33.42|33.42|33.42|33.42|33.42|33.42|33.42|33.42|0
1631112680000|2021-09-08 14:51:20|33.4|33.4|33.4|33.4|33.4|33.4|33.4|33.4|0
1631112690000|2021-09-08 14:51:30|33.39|33.39|33.38|33.38|33.39|33.39|33.38|33.38|0
1631112700000|2021-09-08 14:51:40|33.39|33.39|33.41|33.41|33.41|33.41|33.39|33.39|0
1631112710000|2021-09-08 14:51:50|33.42|33.42|33.4|33.4|33.42|33.42|33.4|33.4|0
1631112720000|2021-09-08 14:52:00|33.41|33.41|33.47|33.47|33.47|33.47|33.41|33.41|0
1631112730000|2021-09-08 14:52:10|33.46|33.46|33.47|33.47|33.47|33.47|33.46|33.46|0
1631112740000|2021-09-08 14:52:20|33.44|33.44|33.48|33.48|33.48|33.48|33.44|33.44|0
1631112750000|2021-09-08 14:52:30|33.49|33.49|33.49|33.49|33.49|33.49|33.49|33.49|0
1631112760000|2021-09-08 14:52:40|33.5|33.5|33.5|33.5|33.5|33.5|33.5|33.5|0
1631112770000|2021-09-08 14:52:50|33.46|33.46|33.49|33.49|33.49|33.49|33.46|33.46|0
1631112780000|2021-09-08 14:53:00|33.51|33.51|33.57|33.57|33.57|33.57|33.51|33.51|0
1631112790000|2021-09-08 14:53:10|33.54|33.54|33.57|33.57|33.57|33.57|33.54|33.54|0
1631112800000|2021-09-08 14:53:20|33.59|33.59|33.56|33.56|33.59|33.59|33.56|33.56|0
1631112810000|2021-09-08 14:53:30|33.54|33.54|33.59|33.59|33.59|33.59|33.54|33.54|0
1631112820000|2021-09-08 14:53:40|33.56|33.56|33.57|33.57|33.57|33.57|33.56|33.56|0
1631112830000|2021-09-08 14:53:50|33.55|33.55|33.55|33.55|33.55|33.55|33.55|33.55|0
1631112840000|2021-09-08 14:54:00|33.53|33.53|33.53|33.53|33.53|33.53|33.53|33.53|0
1631112850000|2021-09-08 14:54:10|33.55|33.55|33.57|33.57|33.57|33.57|33.55|33.55|0
1631112860000|2021-09-08 14:54:20|33.54|33.54|33.56|33.56|33.56|33.56|33.54|33.54|0
1631112870000|2021-09-08 14:54:30|33.54|33.54|33.55|33.55|33.55|33.55|33.54|33.54|0
1631112880000|2021-09-08 14:54:40|33.51|33.51|33.54|33.54|33.54|33.54|33.51|33.51|0
1631112890000|2021-09-08 14:54:50|33.52|33.52|33.47|33.47|33.52|33.52|33.47|33.47|0
1631112900000|2021-09-08 14:55:00|33.51|33.51|33.51|33.51|33.51|33.51|33.51|33.51|0
1631112910000|2021-09-08 14:55:10|33.47|33.47|33.49|33.49|33.49|33.49|33.47|33.47|0
1631112920000|2021-09-08 14:55:20|33.48|33.48|33.48|33.48|33.48|33.48|33.48|33.48|0
1631112930000|2021-09-08 14:55:30|33.49|33.49|33.51|33.51|33.51|33.51|33.49|33.49|0
1631112940000|2021-09-08 14:55:40|33.48|33.48|33.5|33.5|33.5|33.5|33.48|33.48|0
1631112950000|2021-09-08 14:55:50|33.51|33.51|33.49|33.49|33.51|33.51|33.49|33.49|0
1631112960000|2021-09-08 14:56:00|33.51|33.51|33.53|33.53|33.53|33.53|33.51|33.51|0
1631112970000|2021-09-08 14:56:10|33.51|33.51|33.51|33.51|33.51|33.51|33.51|33.51|0
1631112980000|2021-09-08 14:56:20|33.56|33.56|33.54|33.54|33.56|33.56|33.54|33.54|0
1631112990000|2021-09-08 14:56:30|33.58|33.58|33.56|33.56|33.58|33.58|33.56|33.56|0
1631113000000|2021-09-08 14:56:40|33.68|33.68|33.67|33.67|33.68|33.68|33.67|33.67|0
1631113010000|2021-09-08 14:56:50|33.66|33.66|33.66|33.66|33.66|33.66|33.66|33.66|0
1631113020000|2021-09-08 14:57:00|33.59|33.59|33.62|33.62|33.62|33.62|33.59|33.59|0
1631113030000|2021-09-08 14:57:10|33.63|33.63|33.62|33.62|33.63|33.63|33.62|33.62|0
1631113040000|2021-09-08 14:57:20|33.63|33.63|33.63|33.63|33.63|33.63|33.63|33.63|0
1631113050000|2021-09-08 14:57:30|33.65|33.65|33.66|33.66|33.66|33.66|33.65|33.65|0
1631113060000|2021-09-08 14:57:40|33.68|33.68|33.69|33.69|33.69|33.69|33.68|33.68|0
1631113070000|2021-09-08 14:57:50|33.71|33.71|33.69|33.69|33.71|33.71|33.69|33.69|0
1631113080000|2021-09-08 14:58:00|33.71|33.71|33.65|33.65|33.71|33.71|33.65|33.65|0
1631113090000|2021-09-08 14:58:10|33.7|33.7|33.69|33.69|33.7|33.7|33.69|33.69|0
1631113100000|2021-09-08 14:58:20|33.72|33.72|33.68|33.68|33.72|33.72|33.68|33.68|0
1631113110000|2021-09-08 14:58:30|33.69|33.69|33.69|33.69|33.69|33.69|33.69|33.69|0
1631113120000|2021-09-08 14:58:40|33.68|33.68|33.68|33.68|33.68|33.68|33.68|33.68|0
1631113130000|2021-09-08 14:58:50|33.71|33.71|33.68|33.68|33.71|33.71|33.68|33.68|0
1631113140000|2021-09-08 14:59:00|33.7|33.7|33.73|33.73|33.73|33.73|33.7|33.7|0
1631113150000|2021-09-08 14:59:10|33.72|33.72|33.74|33.74|33.74|33.74|33.72|33.72|0
1631113160000|2021-09-08 14:59:20|33.71|33.71|33.73|33.73|33.73|33.73|33.71|33.71|0
1631113170000|2021-09-08 14:59:30|33.71|33.71|33.74|33.74|33.74|33.74|33.71|33.71|0
1631113180000|2021-09-08 14:59:40|33.71|33.71|33.74|33.74|33.74|33.74|33.71|33.71|0
1631113190000|2021-09-08 14:59:50|33.73|33.73|33.74|33.74|33.74|33.74|33.73|33.73|0
1631113200000|2021-09-08 15:00:00|33.73|33.73|33.73|33.73|33.73|33.73|33.73|33.73|0
1631113210000|2021-09-08 15:00:10|33.72|33.72|33.72|33.72|33.72|33.72|33.72|33.72|0
1631113220000|2021-09-08 15:00:20|33.71|33.71|33.73|33.73|33.73|33.73|33.71|33.71|0
1631113230000|2021-09-08 15:00:30|33.71|33.71|33.68|33.68|33.71|33.71|33.68|33.68|0
1631113240000|2021-09-08 15:00:40|33.69|33.69|33.69|33.69|33.69|33.69|33.69|33.69|0
1631113250000|2021-09-08 15:00:50|33.7|33.7|33.7|33.7|33.7|33.7|33.7|33.7|0
1631113260000|2021-09-08 15:01:00|33.74|33.74|33.71|33.71|33.74|33.74|33.71|33.71|0
1631113270000|2021-09-08 15:01:10|33.74|33.74|33.76|33.76|33.76|33.76|33.74|33.74|0
1631113280000|2021-09-08 15:01:20|33.74|33.74|33.76|33.76|33.76|33.76|33.74|33.74|0
1631113290000|2021-09-08 15:01:30|33.74|33.74|33.74|33.74|33.74|33.74|33.74|33.74|0
1631113300000|2021-09-08 15:01:40|33.76|33.76|33.74|33.74|33.76|33.76|33.74|33.74|0
1631113310000|2021-09-08 15:01:50|33.75|33.75|33.74|33.74|33.75|33.75|33.74|33.74|0
1631113320000|2021-09-08 15:02:00|33.73|33.73|33.73|33.73|33.73|33.73|33.73|33.73|0
1631113330000|2021-09-08 15:02:10|33.76|33.76|33.8|33.8|33.8|33.8|33.76|33.76|0
1631113340000|2021-09-08 15:02:20|33.81|33.81|33.82|33.82|33.82|33.82|33.81|33.81|0
1631113350000|2021-09-08 15:02:30|33.83|33.83|33.82|33.82|33.83|33.83|33.82|33.82|0
1631113360000|2021-09-08 15:02:40|33.78|33.78|33.82|33.82|33.82|33.82|33.78|33.78|0
1631113370000|2021-09-08 15:02:50|33.83|33.83|33.78|33.78|33.83|33.83|33.78|33.78|0
1631113380000|2021-09-08 15:03:00|33.8|33.8|33.82|33.82|33.82|33.82|33.8|33.8|0
1631113390000|2021-09-08 15:03:10|33.8|33.8|33.8|33.8|33.8|33.8|33.8|33.8|0
1631113400000|2021-09-08 15:03:20|33.78|33.78|33.82|33.82|33.82|33.82|33.78|33.78|0
1631113410000|2021-09-08 15:03:30|33.8|33.8|33.8|33.8|33.8|33.8|33.8|33.8|0
1631113420000|2021-09-08 15:03:40|33.78|33.78|33.78|33.78|33.78|33.78|33.78|33.78|0
1631113430000|2021-09-08 15:03:50|33.73|33.73|33.73|33.73|33.73|33.73|33.73|33.73|0
1631113440000|2021-09-08 15:04:00|33.76|33.76|33.78|33.78|33.78|33.78|33.76|33.76|0
1631113450000|2021-09-08 15:04:10|33.74|33.74|33.77|33.77|33.77|33.77|33.74|33.74|0
1631113460000|2021-09-08 15:04:20|33.73|33.73|33.71|33.71|33.73|33.73|33.71|33.71|0
1631113470000|2021-09-08 15:04:30|33.77|33.77|33.72|33.72|33.77|33.77|33.72|33.72|0
1631113480000|2021-09-08 15:04:40|33.71|33.71|33.71|33.71|33.71|33.71|33.71|33.71|0
1631113490000|2021-09-08 15:04:50|33.74|33.74|33.71|33.71|33.74|33.74|33.71|33.71|0
1631113500000|2021-09-08 15:05:00|33.68|33.68|33.68|33.68|33.68|33.68|33.68|33.68|0
1631113510000|2021-09-08 15:05:10|33.71|33.71|33.69|33.69|33.71|33.71|33.69|33.69|0
1631113530000|2021-09-08 15:05:30|33.7|33.7|33.71|33.71|33.71|33.71|33.7|33.7|0
1631113540000|2021-09-08 15:05:40|33.74|33.74|33.74|33.74|33.74|33.74|33.74|33.74|0
1631113550000|2021-09-08 15:05:50|33.69|33.69|33.68|33.68|33.69|33.69|33.68|33.68|0
1631113560000|2021-09-08 15:06:00|33.7|33.7|33.73|33.73|33.73|33.73|33.7|33.7|0
1631113570000|2021-09-08 15:06:10|33.71|33.71|33.71|33.71|33.71|33.71|33.71|33.71|0
1631113580000|2021-09-08 15:06:20|33.72|33.72|33.74|33.74|33.74|33.74|33.72|33.72|0
1631113590000|2021-09-08 15:06:30|33.73|33.73|33.74|33.74|33.74|33.74|33.73|33.73|0
1631113600000|2021-09-08 15:06:40|33.72|33.72|33.71|33.71|33.72|33.72|33.71|33.71|0
1631113610000|2021-09-08 15:06:50|33.73|33.73|33.68|33.68|33.73|33.73|33.68|33.68|0
1631113620000|2021-09-08 15:07:00|33.67|33.67|33.67|33.67|33.67|33.67|33.67|33.67|0
1631113630000|2021-09-08 15:07:10|33.69|33.69|33.68|33.68|33.69|33.69|33.68|33.68|0
1631113640000|2021-09-08 15:07:20|33.7|33.7|33.68|33.68|33.7|33.7|33.68|33.68|0
1631113650000|2021-09-08 15:07:30|33.69|33.69|33.65|33.65|33.69|33.69|33.65|33.65|0
1631113670000|2021-09-08 15:07:50|33.69|33.69|33.67|33.67|33.69|33.69|33.67|33.67|0
1631113680000|2021-09-08 15:08:00|33.69|33.69|33.69|33.69|33.69|33.69|33.69|33.69|0
1631113690000|2021-09-08 15:08:10|33.67|33.67|33.67|33.67|33.67|33.67|33.67|33.67|0
1631113710000|2021-09-08 15:08:30|33.68|33.68|33.67|33.67|33.68|33.68|33.67|33.67|0
1631113730000|2021-09-08 15:08:50|33.65|33.65|33.66|33.66|33.66|33.66|33.65|33.65|0
1631113740000|2021-09-08 15:09:00|33.67|33.67|33.67|33.67|33.67|33.67|33.67|33.67|0
1631113750000|2021-09-08 15:09:10|33.66|33.66|33.66|33.66|33.66|33.66|33.66|33.66|0
1631113770000|2021-09-08 15:09:30|33.67|33.67|33.67|33.67|33.67|33.67|33.67|33.67|0
1631113780000|2021-09-08 15:09:40|33.68|33.68|33.67|33.67|33.68|33.68|33.67|33.67|0
1631113790000|2021-09-08 15:09:50|33.68|33.68|33.65|33.65|33.68|33.68|33.65|33.65|0
1631113800000|2021-09-08 15:10:00|33.66|33.66|33.66|33.66|33.66|33.66|33.66|33.66|0
1631113810000|2021-09-08 15:10:10|33.64|33.64|33.64|33.64|33.64|33.64|33.64|33.64|0
1631113820000|2021-09-08 15:10:20|33.66|33.66|33.68|33.68|33.68|33.68|33.66|33.66|0
1631113830000|2021-09-08 15:10:30|33.69|33.69|33.69|33.69|33.69|33.69|33.69|33.69|0
1631113840000|2021-09-08 15:10:40|33.7|33.7|33.7|33.7|33.7|33.7|33.7|33.7|0
1631113850000|2021-09-08 15:10:50|33.71|33.71|33.71|33.71|33.71|33.71|33.71|33.71|0
1631113860000|2021-09-08 15:11:00|33.72|33.72|33.74|33.74|33.74|33.74|33.72|33.72|0
1631113870000|2021-09-08 15:11:10|33.78|33.78|33.82|33.82|33.82|33.82|33.78|33.78|0
1631113880000|2021-09-08 15:11:20|33.8|33.8|33.78|33.78|33.8|33.8|33.78|33.78|0
1631113900000|2021-09-08 15:11:40|33.81|33.81|33.82|33.82|33.82|33.82|33.81|33.81|0
1631113910000|2021-09-08 15:11:50|33.78|33.78|33.85|33.85|33.85|33.85|33.78|33.78|0
1631113920000|2021-09-08 15:12:00|33.83|33.83|33.85|33.85|33.85|33.85|33.83|33.83|0
1631113930000|2021-09-08 15:12:10|33.9|33.9|33.93|33.93|33.93|33.93|33.9|33.9|0
1631113940000|2021-09-08 15:12:20|33.9|33.9|33.93|33.93|33.93|33.93|33.9|33.9|0
1631113950000|2021-09-08 15:12:30|33.9|33.9|33.92|33.92|33.92|33.92|33.9|33.9|0
1631113960000|2021-09-08 15:12:40|33.87|33.87|33.9|33.9|33.9|33.9|33.87|33.87|0
1631113970000|2021-09-08 15:12:50|33.91|33.91|33.93|33.93|33.93|33.93|33.91|33.91|0
1631113980000|2021-09-08 15:13:00|33.91|33.91|33.91|33.91|33.91|33.91|33.91|33.91|0
1631113990000|2021-09-08 15:13:10|33.89|33.89|33.89|33.89|33.89|33.89|33.89|33.89|0
1631114000000|2021-09-08 15:13:20|33.88|33.88|33.88|33.88|33.88|33.88|33.88|33.88|0
1631114020000|2021-09-08 15:13:40|33.91|33.91|33.86|33.86|33.91|33.91|33.86|33.86|0
1631114030000|2021-09-08 15:13:50|33.91|33.91|33.88|33.88|33.91|33.91|33.88|33.88|0
1631114040000|2021-09-08 15:14:00|33.91|33.91|33.88|33.88|33.91|33.91|33.88|33.88|0
1631114050000|2021-09-08 15:14:10|33.9|33.9|33.88|33.88|33.9|33.9|33.88|33.88|0
1631114060000|2021-09-08 15:14:20|33.91|33.91|33.85|33.85|33.91|33.91|33.85|33.85|0
1631114070000|2021-09-08 15:14:30|33.88|33.88|33.88|33.88|33.88|33.88|33.88|33.88|0
1631114080000|2021-09-08 15:14:40|33.9|33.9|33.9|33.9|33.9|33.9|33.9|33.9|0
1631114090000|2021-09-08 15:14:50|33.88|33.88|33.9|33.9|33.9|33.9|33.88|33.88|0
1631114100000|2021-09-08 15:15:00|33.85|33.85|33.88|33.88|33.88|33.88|33.85|33.85|0
1631114110000|2021-09-08 15:15:10|33.9|33.9|33.88|33.88|33.9|33.9|33.88|33.88|0
1631114120000|2021-09-08 15:15:20|33.89|33.89|33.9|33.9|33.9|33.9|33.89|33.89|0
1631114130000|2021-09-08 15:15:30|33.87|33.87|33.88|33.88|33.88|33.88|33.87|33.87|0
1631114140000|2021-09-08 15:15:40|33.87|33.87|33.86|33.86|33.87|33.87|33.86|33.86|0
1631114150000|2021-09-08 15:15:50|33.89|33.89|33.89|33.89|33.89|33.89|33.89|33.89|0
1631114160000|2021-09-08 15:16:00|33.9|33.9|33.97|33.97|33.97|33.97|33.9|33.9|0
1631114170000|2021-09-08 15:16:10|33.98|33.98|33.96|33.96|33.98|33.98|33.96|33.96|0
1631114180000|2021-09-08 15:16:20|33.95|33.95|33.98|33.98|33.98|33.98|33.95|33.95|0
1631114190000|2021-09-08 15:16:30|34.01|34.01|34|34|34.01|34.01|34|34|0
1631114200000|2021-09-08 15:16:40|34.01|34.01|34.01|34.01|34.01|34.01|34.01|34.01|0
1631114210000|2021-09-08 15:16:50|34.04|34.04|34.05|34.05|34.05|34.05|34.04|34.04|0
1631114230000|2021-09-08 15:17:10|34.02|34.02|34.05|34.05|34.05|34.05|34.02|34.02|0
1631114240000|2021-09-08 15:17:20|34.01|34.01|34|34|34.01|34.01|34|34|0
1631114250000|2021-09-08 15:17:30|34.01|34.01|34.05|34.05|34.05|34.05|34.01|34.01|0
1631114260000|2021-09-08 15:17:40|34.04|34.04|34.04|34.04|34.04|34.04|34.04|34.04|0
1631114270000|2021-09-08 15:17:50|34.05|34.05|34.04|34.04|34.05|34.05|34.04|34.04|0
1631114280000|2021-09-08 15:18:00|34.05|34.05|34.05|34.05|34.05|34.05|34.05|34.05|0
1631114310000|2021-09-08 15:18:30|34.02|34.02|34.01|34.01|34.02|34.02|34.01|34.01|0
1631114320000|2021-09-08 15:18:40|34.03|34.03|34.04|34.04|34.04|34.04|34.03|34.03|0
1631114330000|2021-09-08 15:18:50|34.02|34.02|34|34|34.02|34.02|34|34|0
1631114340000|2021-09-08 15:19:00|34.03|34.03|34.04|34.04|34.04|34.04|34.03|34.03|0
1631114350000|2021-09-08 15:19:10|34.02|34.02|34.04|34.04|34.04|34.04|34.02|34.02|0
1631114360000|2021-09-08 15:19:20|34.05|34.05|34.05|34.05|34.05|34.05|34.05|34.05|0
1631114370000|2021-09-08 15:19:30|34.03|34.03|34.07|34.07|34.07|34.07|34.03|34.03|0
1631114380000|2021-09-08 15:19:40|34.05|34.05|34.07|34.07|34.07|34.07|34.05|34.05|0
1631114390000|2021-09-08 15:19:50|34.05|34.05|34.05|34.05|34.05|34.05|34.05|34.05|0
1631114400000|2021-09-08 15:20:00|34.04|34.04|34.04|34.04|34.04|34.04|34.04|34.04|0
1631114410000|2021-09-08 15:20:10|34.05|34.05|34.06|34.06|34.06|34.06|34.05|34.05|0
1631114420000|2021-09-08 15:20:20|34.08|34.08|34.07|34.07|34.08|34.08|34.07|34.07|0
1631114430000|2021-09-08 15:20:30|34.06|34.06|34.08|34.08|34.08|34.08|34.06|34.06|0
1631114440000|2021-09-08 15:20:40|34.12|34.12|34.08|34.08|34.12|34.12|34.08|34.08|0
1631114450000|2021-09-08 15:20:50|34.11|34.11|34.11|34.11|34.11|34.11|34.11|34.11|0
1631114470000|2021-09-08 15:21:10|34.14|34.14|34.14|34.14|34.14|34.14|34.14|34.14|0
1631114480000|2021-09-08 15:21:20|34.1|34.1|34.1|34.1|34.1|34.1|34.1|34.1|0
1631114490000|2021-09-08 15:21:30|34.16|34.16|34.16|34.16|34.16|34.16|34.16|34.16|0
1631114500000|2021-09-08 15:21:40|34.12|34.12|34.14|34.14|34.14|34.14|34.12|34.12|0
1631114510000|2021-09-08 15:21:50|34.16|34.16|34.13|34.13|34.16|34.16|34.13|34.13|0
1631114520000|2021-09-08 15:22:00|34.12|34.12|34.15|34.15|34.15|34.15|34.12|34.12|0
1631114530000|2021-09-08 15:22:10|34.14|34.14|34.14|34.14|34.14|34.14|34.14|34.14|0
1631114550000|2021-09-08 15:22:30|34.15|34.15|34.15|34.15|34.15|34.15|34.15|34.15|0
1631114560000|2021-09-08 15:22:40|34.12|34.12|34.12|34.12|34.12|34.12|34.12|34.12|0
1631114570000|2021-09-08 15:22:50|34.14|34.14|34.14|34.14|34.14|34.14|34.14|34.14|0
1631114580000|2021-09-08 15:23:00|34.17|34.17|34.16|34.16|34.17|34.17|34.16|34.16|0
1631114590000|2021-09-08 15:23:10|34.18|34.18|34.18|34.18|34.18|34.18|34.18|34.18|0
1631114600000|2021-09-08 15:23:20|34.2|34.2|34.2|34.2|34.2|34.2|34.2|34.2|0
1631114610000|2021-09-08 15:23:30|34.23|34.23|34.23|34.23|34.23|34.23|34.23|34.23|0
1631114620000|2021-09-08 15:23:40|34.2|34.2|34.23|34.23|34.23|34.23|34.2|34.2|0
1631114630000|2021-09-08 15:23:50|34.21|34.21|34.21|34.21|34.21|34.21|34.21|34.21|0
1631114640000|2021-09-08 15:24:00|34.22|34.22|34.23|34.23|34.23|34.23|34.22|34.22|0
1631114650000|2021-09-08 15:24:10|34.22|34.22|34.25|34.25|34.25|34.25|34.22|34.22|0
1631114660000|2021-09-08 15:24:20|34.23|34.23|34.22|34.22|34.23|34.23|34.22|34.22|0
1631114670000|2021-09-08 15:24:30|34.23|34.23|34.17|34.17|34.23|34.23|34.17|34.17|0
1631114680000|2021-09-08 15:24:40|34.28|34.28|34.3|34.3|34.3|34.3|34.28|34.28|0
1631114690000|2021-09-08 15:24:50|34.28|34.28|34.28|34.28|34.28|34.28|34.28|34.28|0
1631114710000|2021-09-08 15:25:10|34.29|34.29|34.32|34.32|34.32|34.32|34.29|34.29|0
1631114720000|2021-09-08 15:25:20|34.3|34.3|34.32|34.32|34.32|34.32|34.3|34.3|0
1631114730000|2021-09-08 15:25:30|34.34|34.34|34.32|34.32|34.34|34.34|34.32|34.32|0
1631114740000|2021-09-08 15:25:40|34.34|34.34|34.3|34.3|34.34|34.34|34.3|34.3|0
1631114750000|2021-09-08 15:25:50|34.33|34.33|34.35|34.35|34.35|34.35|34.33|34.33|0
1631114760000|2021-09-08 15:26:00|34.34|34.34|34.31|34.31|34.34|34.34|34.31|34.31|0
1631114770000|2021-09-08 15:26:10|34.33|34.33|34.3|34.3|34.33|34.33|34.3|34.3|0
1631114780000|2021-09-08 15:26:20|34.33|34.33|34.35|34.35|34.35|34.35|34.33|34.33|0
1631114790000|2021-09-08 15:26:30|34.33|34.33|34.33|34.33|34.33|34.33|34.33|34.33|0
1631114810000|2021-09-08 15:26:50|34.28|34.28|34.3|34.3|34.3|34.3|34.28|34.28|0
1631114820000|2021-09-08 15:27:00|34.27|34.27|34.27|34.27|34.27|34.27|34.27|34.27|0
1631114830000|2021-09-08 15:27:10|34.29|34.29|34.33|34.33|34.33|34.33|34.29|34.29|0
1631114840000|2021-09-08 15:27:20|34.32|34.32|34.28|34.28|34.32|34.32|34.28|34.28|0
1631114850000|2021-09-08 15:27:30|34.19|34.19|34.19|34.19|34.19|34.19|34.19|34.19|0
1631114860000|2021-09-08 15:27:40|34.22|34.22|34.16|34.16|34.22|34.22|34.16|34.16|0
1631114870000|2021-09-08 15:27:50|34.15|34.15|34.2|34.2|34.2|34.2|34.15|34.15|0
1631114880000|2021-09-08 15:28:00|34.17|34.17|34.17|34.17|34.17|34.17|34.17|34.17|0
1631114890000|2021-09-08 15:28:10|34.18|34.18|34.14|34.14|34.18|34.18|34.14|34.14|0
1631114900000|2021-09-08 15:28:20|34.22|34.22|34.22|34.22|34.22|34.22|34.22|34.22|0
1631114910000|2021-09-08 15:28:30|34.14|34.14|34.11|34.11|34.14|34.14|34.11|34.11|0
1631114920000|2021-09-08 15:28:40|34.13|34.13|34.13|34.13|34.13|34.13|34.13|34.13|0
1631114930000|2021-09-08 15:28:50|34.16|34.16|34.15|34.15|34.16|34.16|34.15|34.15|0
1631114940000|2021-09-08 15:29:00|34.18|34.18|34.11|34.11|34.18|34.18|34.11|34.11|0
1631114950000|2021-09-08 15:29:10|34.1|34.1|34.1|34.1|34.1|34.1|34.1|34.1|0
1631114960000|2021-09-08 15:29:20|34.11|34.11|34.11|34.11|34.11|34.11|34.11|34.11|0
1631114970000|2021-09-08 15:29:30|34.1|34.1|34.1|34.1|34.1|34.1|34.1|34.1|0
1631115000000|2021-09-08 15:30:00|34.15|34.15|34.15|34.15|34.15|34.15|34.15|34.15|0
1631115010000|2021-09-08 15:30:10|34.1|34.1|34.1|34.1|34.1|34.1|34.1|34.1|0
1631115020000|2021-09-08 15:30:20|34.15|34.15|34.1|34.1|34.15|34.15|34.1|34.1|0
1631115030000|2021-09-08 15:30:30|34.13|34.13|34.11|34.11|34.13|34.13|34.11|34.11|0
1631115040000|2021-09-08 15:30:40|34.17|34.17|34.13|34.13|34.17|34.17|34.13|34.13|0
1631115070000|2021-09-08 15:31:10|34.1|34.1|34.1|34.1|34.1|34.1|34.1|34.1|0
1631115080000|2021-09-08 15:31:20|34|34|34.07|34.07|34.07|34.07|34|34|0
1631115090000|2021-09-08 15:31:30|34.08|34.08|34.09|34.09|34.09|34.09|34.08|34.08|0
1631115100000|2021-09-08 15:31:40|34.08|34.08|34.08|34.08|34.08|34.08|34.08|34.08|0
1631115110000|2021-09-08 15:31:50|34.12|34.12|34.1|34.1|34.12|34.12|34.1|34.1|0
1631115120000|2021-09-08 15:32:00|33.98|33.98|34.09|34.09|34.09|34.09|33.98|33.98|0
1631115130000|2021-09-08 15:32:10|34.1|34.1|34.07|34.07|34.1|34.1|34.07|34.07|0
1631115150000|2021-09-08 15:32:30|34.09|34.09|34.09|34.09|34.09|34.09|34.09|34.09|0
1631115160000|2021-09-08 15:32:40|34.05|34.05|34.07|34.07|34.07|34.07|34.05|34.05|0
1631115170000|2021-09-08 15:32:50|34.1|34.1|34.12|34.12|34.12|34.12|34.1|34.1|0
1631115180000|2021-09-08 15:33:00|34.13|34.13|34.13|34.13|34.13|34.13|34.13|34.13|0
1631115190000|2021-09-08 15:33:10|34.1|34.1|34.13|34.13|34.13|34.13|34.1|34.1|0
1631115200000|2021-09-08 15:33:20|34.14|34.14|34.12|34.12|34.14|34.14|34.12|34.12|0
1631115210000|2021-09-08 15:33:30|34.14|34.14|34.14|34.14|34.14|34.14|34.14|34.14|0
1631115220000|2021-09-08 15:33:40|34.17|34.17|34.18|34.18|34.18|34.18|34.17|34.17|0
1631115230000|2021-09-08 15:33:50|34.17|34.17|34.11|34.11|34.17|34.17|34.11|34.11|0
1631115240000|2021-09-08 15:34:00|34.16|34.16|34.19|34.19|34.19|34.19|34.16|34.16|0
1631115250000|2021-09-08 15:34:10|34.16|34.16|34.22|34.22|34.22|34.22|34.16|34.16|0
1631115260000|2021-09-08 15:34:20|34.15|34.15|34.16|34.16|34.16|34.16|34.15|34.15|0
1631115270000|2021-09-08 15:34:30|34.17|34.17|34.01|34.01|34.17|34.17|34.01|34.01|0
1631115280000|2021-09-08 15:34:40|34.03|34.03|34.05|34.05|34.05|34.05|34.03|34.03|0
1631115290000|2021-09-08 15:34:50|34.09|34.09|34.1|34.1|34.1|34.1|34.09|34.09|0
1631115300000|2021-09-08 15:35:00|34.08|34.08|34.08|34.08|34.08|34.08|34.08|34.08|0
1631115310000|2021-09-08 15:35:10|34.06|34.06|34.06|34.06|34.06|34.06|34.06|34.06|0
1631115320000|2021-09-08 15:35:20|34.1|34.1|34.1|34.1|34.1|34.1|34.1|34.1|0
1631115340000|2021-09-08 15:35:40|34.15|34.15|34.16|34.16|34.16|34.16|34.15|34.15|0
1631115350000|2021-09-08 15:35:50|34.11|34.11|34.16|34.16|34.16|34.16|34.11|34.11|0
1631115360000|2021-09-08 15:36:00|34.17|34.17|34.17|34.17|34.17|34.17|34.17|34.17|0
1631115380000|2021-09-08 15:36:20|34.2|34.2|34.2|34.2|34.2|34.2|34.2|34.2|0
1631115390000|2021-09-08 15:36:30|34.18|34.18|34.2|34.2|34.2|34.2|34.18|34.18|0
1631115400000|2021-09-08 15:36:40|34.21|34.21|34.21|34.21|34.21|34.21|34.21|34.21|0
1631115410000|2021-09-08 15:36:50|34.08|34.08|34.06|34.06|34.08|34.08|34.06|34.06|0
1631115420000|2021-09-08 15:37:00|34.09|34.09|34.12|34.12|34.12|34.12|34.09|34.09|0
1631115430000|2021-09-08 15:37:10|34.13|34.13|34.14|34.14|34.14|34.14|34.13|34.13|0
1631115440000|2021-09-08 15:37:20|34.12|34.12|34.07|34.07|34.12|34.12|34.07|34.07|0
1631115450000|2021-09-08 15:37:30|34.14|34.14|34.16|34.16|34.16|34.16|34.14|34.14|0
1631115460000|2021-09-08 15:37:40|34.19|34.19|34.16|34.16|34.19|34.19|34.16|34.16|0
1631115470000|2021-09-08 15:37:50|34.2|34.2|34.19|34.19|34.2|34.2|34.19|34.19|0
1631115480000|2021-09-08 15:38:00|34.02|34.02|34.03|34.03|34.03|34.03|34.02|34.02|0
1631115490000|2021-09-08 15:38:10|34.01|34.01|34.05|34.05|34.05|34.05|34.01|34.01|0
1631115500000|2021-09-08 15:38:20|33.94|33.94|33.94|33.94|33.94|33.94|33.94|33.94|0
1631115510000|2021-09-08 15:38:30|33.93|33.93|33.98|33.98|33.98|33.98|33.93|33.93|0
1631115520000|2021-09-08 15:38:40|33.95|33.95|33.98|33.98|33.98|33.98|33.95|33.95|0
1631115540000|2021-09-08 15:39:00|33.96|33.96|33.93|33.93|33.96|33.96|33.93|33.93|0
1631115550000|2021-09-08 15:39:10|33.94|33.94|33.94|33.94|33.94|33.94|33.94|33.94|0
1631115560000|2021-09-08 15:39:20|33.89|33.89|33.94|33.94|33.94|33.94|33.89|33.89|0
1631115570000|2021-09-08 15:39:30|33.93|33.93|33.94|33.94|33.94|33.94|33.93|33.93|0
1631115580000|2021-09-08 15:39:40|33.95|33.95|33.88|33.88|33.95|33.95|33.88|33.88|0
1631115590000|2021-09-08 15:39:50|33.91|33.91|33.91|33.91|33.91|33.91|33.91|33.91|0
1631115600000|2021-09-08 15:40:00|33.88|33.88|33.89|33.89|33.89|33.89|33.88|33.88|0
1631115610000|2021-09-08 15:40:10|33.9|33.9|33.9|33.9|33.9|33.9|33.9|33.9|0
1631115620000|2021-09-08 15:40:20|33.89|33.89|33.91|33.91|33.91|33.91|33.89|33.89|0
1631115630000|2021-09-08 15:40:30|33.93|33.93|33.92|33.92|33.93|33.93|33.92|33.92|0
1631115640000|2021-09-08 15:40:40|33.95|33.95|33.95|33.95|33.95|33.95|33.95|33.95|0
1631115650000|2021-09-08 15:40:50|33.92|33.92|33.92|33.92|33.92|33.92|33.92|33.92|0
1631115680000|2021-09-08 15:41:20|33.89|33.89|33.91|33.91|33.91|33.91|33.89|33.89|0
1631115690000|2021-09-08 15:41:30|33.92|33.92|33.9|33.9|33.92|33.92|33.9|33.9|0
1631115700000|2021-09-08 15:41:40|33.92|33.92|33.92|33.92|33.92|33.92|33.92|33.92|0
1631115720000|2021-09-08 15:42:00|33.95|33.95|33.95|33.95|33.95|33.95|33.95|33.95|0
1631115730000|2021-09-08 15:42:10|33.9|33.9|33.9|33.9|33.9|33.9|33.9|33.9|0
1631115740000|2021-09-08 15:42:20|33.92|33.92|33.92|33.92|33.92|33.92|33.92|33.92|0
1631115750000|2021-09-08 15:42:30|33.9|33.9|33.9|33.9|33.9|33.9|33.9|33.9|0
1631115770000|2021-09-08 15:42:50|33.92|33.92|33.94|33.94|33.94|33.94|33.92|33.92|0
1631115780000|2021-09-08 15:43:00|33.92|33.92|33.9|33.9|33.92|33.92|33.9|33.9|0
1631115790000|2021-09-08 15:43:10|33.95|33.95|33.9|33.9|33.95|33.95|33.9|33.9|0
1631115800000|2021-09-08 15:43:20|33.93|33.93|33.9|33.9|33.93|33.93|33.9|33.9|0
1631115810000|2021-09-08 15:43:30|33.89|33.89|33.9|33.9|33.9|33.9|33.89|33.89|0
1631115820000|2021-09-08 15:43:40|33.95|33.95|33.95|33.95|33.95|33.95|33.95|33.95|0
1631115830000|2021-09-08 15:43:50|33.9|33.9|33.9|33.9|33.9|33.9|33.9|33.9|0
1631115840000|2021-09-08 15:44:00|33.92|33.92|33.92|33.92|33.92|33.92|33.92|33.92|0
1631115850000|2021-09-08 15:44:10|33.9|33.9|33.92|33.92|33.92|33.92|33.9|33.9|0
1631115860000|2021-09-08 15:44:20|33.88|33.88|33.88|33.88|33.88|33.88|33.88|33.88|0
1631115870000|2021-09-08 15:44:30|33.87|33.87|33.89|33.89|33.89|33.89|33.87|33.87|0
1631115880000|2021-09-08 15:44:40|33.85|33.85|33.85|33.85|33.85|33.85|33.85|33.85|0
1631115890000|2021-09-08 15:44:50|33.86|33.86|33.9|33.9|33.9|33.9|33.86|33.86|0
1631115900000|2021-09-08 15:45:00|33.88|33.88|33.87|33.87|33.88|33.88|33.87|33.87|0
1631115910000|2021-09-08 15:45:10|33.85|33.85|33.85|33.85|33.85|33.85|33.85|33.85|0
1631115920000|2021-09-08 15:45:20|33.88|33.88|33.85|33.85|33.88|33.88|33.85|33.85|0
1631115940000|2021-09-08 15:45:40|33.89|33.89|33.85|33.85|33.89|33.89|33.85|33.85|0
1631115960000|2021-09-08 15:46:00|33.89|33.89|33.89|33.89|33.89|33.89|33.89|33.89|0
1631115970000|2021-09-08 15:46:10|33.85|33.85|33.82|33.82|33.85|33.85|33.82|33.82|0
1631115990000|2021-09-08 15:46:30|33.85|33.85|33.82|33.82|33.85|33.85|33.82|33.82|0
1631116000000|2021-09-08 15:46:40|33.85|33.85|33.82|33.82|33.85|33.85|33.82|33.82|0
1631116010000|2021-09-08 15:46:50|33.8|33.8|33.79|33.79|33.8|33.8|33.79|33.79|0
1631116020000|2021-09-08 15:47:00|33.81|33.81|33.81|33.81|33.81|33.81|33.81|33.81|0
1631116030000|2021-09-08 15:47:10|33.78|33.78|33.78|33.78|33.78|33.78|33.78|33.78|0
1631116040000|2021-09-08 15:47:20|33.74|33.74|33.72|33.72|33.74|33.74|33.72|33.72|0
1631116050000|2021-09-08 15:47:30|33.74|33.74|33.74|33.74|33.74|33.74|33.74|33.74|0
1631116060000|2021-09-08 15:47:40|33.8|33.8|33.8|33.8|33.8|33.8|33.8|33.8|0
1631116070000|2021-09-08 15:47:50|33.77|33.77|33.77|33.77|33.77|33.77|33.77|33.77|0
1631116080000|2021-09-08 15:48:00|33.8|33.8|33.8|33.8|33.8|33.8|33.8|33.8|0
1631116090000|2021-09-08 15:48:10|33.77|33.77|33.74|33.74|33.77|33.77|33.74|33.74|0
1631116110000|2021-09-08 15:48:30|33.69|33.69|33.75|33.75|33.75|33.75|33.69|33.69|0
1631116120000|2021-09-08 15:48:40|33.74|33.74|33.74|33.74|33.74|33.74|33.74|33.74|0
1631116130000|2021-09-08 15:48:50|33.72|33.72|33.73|33.73|33.73|33.73|33.72|33.72|0
1631116140000|2021-09-08 15:49:00|33.71|33.71|33.7|33.7|33.71|33.71|33.7|33.7|0
1631116150000|2021-09-08 15:49:10|33.69|33.69|33.73|33.73|33.73|33.73|33.69|33.69|0
1631116160000|2021-09-08 15:49:20|33.68|33.68|33.68|33.68|33.68|33.68|33.68|33.68|0
1631116170000|2021-09-08 15:49:30|33.7|33.7|33.7|33.7|33.7|33.7|33.7|33.7|0
1631116180000|2021-09-08 15:49:40|33.73|33.73|33.73|33.73|33.73|33.73|33.73|33.73|0
1631116190000|2021-09-08 15:49:50|33.72|33.72|33.68|33.68|33.72|33.72|33.68|33.68|0
1631116200000|2021-09-08 15:50:00|33.71|33.71|33.71|33.71|33.71|33.71|33.71|33.71|0
1631116210000|2021-09-08 15:50:10|33.68|33.68|33.72|33.72|33.72|33.72|33.68|33.68|0
1631116220000|2021-09-08 15:50:20|33.68|33.68|33.7|33.7|33.7|33.7|33.68|33.68|0
1631116230000|2021-09-08 15:50:30|33.72|33.72|33.72|33.72|33.72|33.72|33.72|33.72|0
1631116240000|2021-09-08 15:50:40|33.7|33.7|33.7|33.7|33.7|33.7|33.7|33.7|0
1631116250000|2021-09-08 15:50:50|33.71|33.71|33.69|33.69|33.71|33.71|33.69|33.69|0
1631116260000|2021-09-08 15:51:00|33.71|33.71|33.68|33.68|33.71|33.71|33.68|33.68|0
1631116270000|2021-09-08 15:51:10|33.66|33.66|33.64|33.64|33.66|33.66|33.64|33.64|0
1631116280000|2021-09-08 15:51:20|33.68|33.68|33.68|33.68|33.68|33.68|33.68|33.68|0
1631116290000|2021-09-08 15:51:30|33.69|33.69|33.68|33.68|33.69|33.69|33.68|33.68|0
1631116300000|2021-09-08 15:51:40|33.69|33.69|33.69|33.69|33.69|33.69|33.69|33.69|0
1631116320000|2021-09-08 15:52:00|33.68|33.68|33.68|33.68|33.68|33.68|33.68|33.68|0
1631116340000|2021-09-08 15:52:20|33.71|33.71|33.68|33.68|33.71|33.71|33.68|33.68|0
1631116350000|2021-09-08 15:52:30|33.69|33.69|33.69|33.69|33.69|33.69|33.69|33.69|0
1631116360000|2021-09-08 15:52:40|33.68|33.68|33.65|33.65|33.68|33.68|33.65|33.65|0
1631116370000|2021-09-08 15:52:50|33.64|33.64|33.6|33.6|33.64|33.64|33.6|33.6|0
1631116380000|2021-09-08 15:53:00|33.64|33.64|33.62|33.62|33.64|33.64|33.62|33.62|0
1631116390000|2021-09-08 15:53:10|33.64|33.64|33.64|33.64|33.64|33.64|33.64|33.64|0
1631116400000|2021-09-08 15:53:20|33.68|33.68|33.64|33.64|33.68|33.68|33.64|33.64|0
1631116410000|2021-09-08 15:53:30|33.67|33.67|33.64|33.64|33.67|33.67|33.64|33.64|0
1631116420000|2021-09-08 15:53:40|33.6|33.6|33.6|33.6|33.6|33.6|33.6|33.6|0
1631116430000|2021-09-08 15:53:50|33.61|33.61|33.64|33.64|33.64|33.64|33.61|33.61|0
1631116440000|2021-09-08 15:54:00|33.59|33.59|33.63|33.63|33.63|33.63|33.59|33.59|0
1631116450000|2021-09-08 15:54:10|33.67|33.67|33.6|33.6|33.67|33.67|33.6|33.6|0
1631116460000|2021-09-08 15:54:20|33.66|33.66|33.66|33.66|33.66|33.66|33.66|33.66|0
1631116470000|2021-09-08 15:54:30|33.6|33.6|33.6|33.6|33.6|33.6|33.6|33.6|0
1631116480000|2021-09-08 15:54:40|33.64|33.64|33.6|33.6|33.64|33.64|33.6|33.6|0
1631116500000|2021-09-08 15:55:00|33.63|33.63|33.63|33.63|33.63|33.63|33.63|33.63|0
1631116510000|2021-09-08 15:55:10|33.6|33.6|33.6|33.6|33.6|33.6|33.6|33.6|0
1631116520000|2021-09-08 15:55:20|33.61|33.61|33.55|33.55|33.61|33.61|33.55|33.55|0
1631116530000|2021-09-08 15:55:30|33.61|33.61|33.61|33.61|33.61|33.61|33.61|33.61|0
1631116540000|2021-09-08 15:55:40|33.55|33.55|33.55|33.55|33.55|33.55|33.55|33.55|0
1631116550000|2021-09-08 15:55:50|33.6|33.6|33.6|33.6|33.6|33.6|33.6|33.6|0
1631116570000|2021-09-08 15:56:10|33.56|33.56|33.59|33.59|33.59|33.59|33.56|33.56|0
1631116580000|2021-09-08 15:56:20|33.62|33.62|33.58|33.58|33.62|33.62|33.58|33.58|0
1631116590000|2021-09-08 15:56:30|33.59|33.59|33.62|33.62|33.62|33.62|33.59|33.59|0
1631116600000|2021-09-08 15:56:40|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1631116610000|2021-09-08 15:56:50|33.62|33.62|33.62|33.62|33.62|33.62|33.62|33.62|0
1631116620000|2021-09-08 15:57:00|33.61|33.61|33.67|33.67|33.67|33.67|33.61|33.61|0
1631116630000|2021-09-08 15:57:10|33.66|33.66|33.67|33.67|33.67|33.67|33.66|33.66|0
1631116640000|2021-09-08 15:57:20|33.6|33.6|33.64|33.64|33.64|33.64|33.6|33.6|0
1631116650000|2021-09-08 15:57:30|33.66|33.66|33.64|33.64|33.66|33.66|33.64|33.64|0
1631116660000|2021-09-08 15:57:40|33.63|33.63|33.65|33.65|33.65|33.65|33.63|33.63|0
1631116670000|2021-09-08 15:57:50|33.63|33.63|33.66|33.66|33.66|33.66|33.63|33.63|0
1631116680000|2021-09-08 15:58:00|33.65|33.65|33.68|33.68|33.68|33.68|33.65|33.65|0
1631116700000|2021-09-08 15:58:20|33.65|33.65|33.67|33.67|33.67|33.67|33.65|33.65|0
1631116710000|2021-09-08 15:58:30|33.64|33.64|33.69|33.69|33.69|33.69|33.64|33.64|0
1631116720000|2021-09-08 15:58:40|33.68|33.68|33.64|33.64|33.68|33.68|33.64|33.64|0
1631116730000|2021-09-08 15:58:50|33.61|33.61|33.61|33.61|33.61|33.61|33.61|33.61|0
1631116740000|2021-09-08 15:59:00|33.65|33.65|33.61|33.61|33.65|33.65|33.61|33.61|0
1631116750000|2021-09-08 15:59:10|33.62|33.62|33.63|33.63|33.63|33.63|33.62|33.62|0
1631116760000|2021-09-08 15:59:20|33.62|33.62|33.62|33.62|33.62|33.62|33.62|33.62|0
1631116770000|2021-09-08 15:59:30|33.65|33.65|33.66|33.66|33.66|33.66|33.65|33.65|0
1631116780000|2021-09-08 15:59:40|33.68|33.68|33.69|33.69|33.69|33.69|33.68|33.68|0
1631116790000|2021-09-08 15:59:50|33.67|33.67|33.71|33.71|33.71|33.71|33.67|33.67|0
1631116800000|2021-09-08 16:00:00|33.7|33.7|33.64|33.64|33.7|33.7|33.64|33.64|0
1631116810000|2021-09-08 16:00:10|33.67|33.67|33.67|33.67|33.67|33.67|33.67|33.67|0
1631116820000|2021-09-08 16:00:20|33.64|33.64|33.68|33.68|33.68|33.68|33.64|33.64|0
1631116830000|2021-09-08 16:00:30|33.69|33.69|33.69|33.69|33.69|33.69|33.69|33.69|0
1631116850000|2021-09-08 16:00:50|33.67|33.67|33.67|33.67|33.67|33.67|33.67|33.67|0
1631116860000|2021-09-08 16:01:00|33.66|33.66|33.66|33.66|33.66|33.66|33.66|33.66|0
1631116870000|2021-09-08 16:01:10|33.64|33.64|33.64|33.64|33.64|33.64|33.64|33.64|0
1631116880000|2021-09-08 16:01:20|33.69|33.69|33.69|33.69|33.69|33.69|33.69|33.69|0
1631116890000|2021-09-08 16:01:30|33.71|33.71|33.7|33.7|33.71|33.71|33.7|33.7|0
1631116900000|2021-09-08 16:01:40|33.66|33.66|33.66|33.66|33.66|33.66|33.66|33.66|0
1631116910000|2021-09-08 16:01:50|33.67|33.67|33.7|33.7|33.7|33.7|33.67|33.67|0
1631116920000|2021-09-08 16:02:00|33.68|33.68|33.65|33.65|33.68|33.68|33.65|33.65|0
1631116930000|2021-09-08 16:02:10|33.7|33.7|33.73|33.73|33.73|33.73|33.7|33.7|0
1631116940000|2021-09-08 16:02:20|33.72|33.72|33.72|33.72|33.72|33.72|33.72|33.72|0
1631116950000|2021-09-08 16:02:30|33.74|33.74|33.74|33.74|33.74|33.74|33.74|33.74|0
1631116970000|2021-09-08 16:02:50|33.75|33.75|33.72|33.72|33.75|33.75|33.72|33.72|0
1631116980000|2021-09-08 16:03:00|33.75|33.75|33.75|33.75|33.75|33.75|33.75|33.75|0
1631116990000|2021-09-08 16:03:10|33.74|33.74|33.74|33.74|33.74|33.74|33.74|33.74|0
1631117000000|2021-09-08 16:03:20|33.72|33.72|33.72|33.72|33.72|33.72|33.72|33.72|0
1631117010000|2021-09-08 16:03:30|33.75|33.75|33.68|33.68|33.75|33.75|33.68|33.68|0
1631117020000|2021-09-08 16:03:40|33.72|33.72|33.72|33.72|33.72|33.72|33.72|33.72|0
1631117030000|2021-09-08 16:03:50|33.65|33.65|33.65|33.65|33.65|33.65|33.65|33.65|0
1631117040000|2021-09-08 16:04:00|33.64|33.64|33.67|33.67|33.67|33.67|33.64|33.64|0
1631117060000|2021-09-08 16:04:20|33.68|33.68|33.65|33.65|33.68|33.68|33.65|33.65|0
1631117080000|2021-09-08 16:04:40|33.71|33.71|33.71|33.71|33.71|33.71|33.71|33.71|0
1631117090000|2021-09-08 16:04:50|33.64|33.64|33.64|33.64|33.64|33.64|33.64|33.64|0
1631117100000|2021-09-08 16:05:00|33.61|33.61|33.66|33.66|33.66|33.66|33.61|33.61|0
1631117110000|2021-09-08 16:05:10|33.61|33.61|33.6|33.6|33.61|33.61|33.6|33.6|0
1631117120000|2021-09-08 16:05:20|33.63|33.63|33.65|33.65|33.65|33.65|33.63|33.63|0
1631117140000|2021-09-08 16:05:40|33.64|33.64|33.64|33.64|33.64|33.64|33.64|33.64|0
1631117150000|2021-09-08 16:05:50|33.61|33.61|33.62|33.62|33.62|33.62|33.61|33.61|0
1631117160000|2021-09-08 16:06:00|33.64|33.64|33.64|33.64|33.64|33.64|33.64|33.64|0
1631117170000|2021-09-08 16:06:10|33.61|33.61|33.61|33.61|33.61|33.61|33.61|33.61|0
1631117180000|2021-09-08 16:06:20|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1631117190000|2021-09-08 16:06:30|33.62|33.62|33.59|33.59|33.62|33.62|33.59|33.59|0
1631117200000|2021-09-08 16:06:40|33.56|33.56|33.58|33.58|33.58|33.58|33.56|33.56|0
1631117210000|2021-09-08 16:06:50|33.57|33.57|33.57|33.57|33.57|33.57|33.57|33.57|0
1631117220000|2021-09-08 16:07:00|33.55|33.55|33.56|33.56|33.56|33.56|33.55|33.55|0
1631117240000|2021-09-08 16:07:20|33.57|33.57|33.58|33.58|33.58|33.58|33.57|33.57|0
1631117250000|2021-09-08 16:07:30|33.57|33.57|33.54|33.54|33.57|33.57|33.54|33.54|0
1631117260000|2021-09-08 16:07:40|33.52|33.52|33.54|33.54|33.54|33.54|33.52|33.52|0
1631117270000|2021-09-08 16:07:50|33.52|33.52|33.53|33.53|33.53|33.53|33.52|33.52|0
1631117290000|2021-09-08 16:08:10|33.48|33.48|33.47|33.47|33.48|33.48|33.47|33.47|0
1631117300000|2021-09-08 16:08:20|33.52|33.52|33.47|33.47|33.52|33.52|33.47|33.47|0
1631117310000|2021-09-08 16:08:30|33.51|33.51|33.51|33.51|33.51|33.51|33.51|33.51|0
1631117320000|2021-09-08 16:08:40|33.49|33.49|33.51|33.51|33.51|33.51|33.49|33.49|0
1631117330000|2021-09-08 16:08:50|33.52|33.52|33.51|33.51|33.52|33.52|33.51|33.51|0
1631117340000|2021-09-08 16:09:00|33.5|33.5|33.5|33.5|33.5|33.5|33.5|33.5|0
1631117350000|2021-09-08 16:09:10|33.51|33.51|33.52|33.52|33.52|33.52|33.51|33.51|0
1631117360000|2021-09-08 16:09:20|33.51|33.51|33.52|33.52|33.52|33.52|33.51|33.51|0
1631117370000|2021-09-08 16:09:30|33.51|33.51|33.52|33.52|33.52|33.52|33.51|33.51|0
1631117380000|2021-09-08 16:09:40|33.53|33.53|33.5|33.5|33.53|33.53|33.5|33.5|0
1631117400000|2021-09-08 16:10:00|33.53|33.53|33.5|33.5|33.53|33.53|33.5|33.5|0
1631117410000|2021-09-08 16:10:10|33.53|33.53|33.53|33.53|33.53|33.53|33.53|33.53|0
1631117420000|2021-09-08 16:10:20|33.51|33.51|33.53|33.53|33.53|33.53|33.51|33.51|0
1631117430000|2021-09-08 16:10:30|33.51|33.51|33.51|33.51|33.51|33.51|33.51|33.51|0
1631117440000|2021-09-08 16:10:40|33.52|33.52|33.51|33.51|33.52|33.52|33.51|33.51|0
1631117450000|2021-09-08 16:10:50|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631117460000|2021-09-08 16:11:00|33.52|33.52|33.54|33.54|33.54|33.54|33.52|33.52|0
1631117480000|2021-09-08 16:11:20|33.56|33.56|33.56|33.56|33.56|33.56|33.56|33.56|0
1631117490000|2021-09-08 16:11:30|33.57|33.57|33.56|33.56|33.57|33.57|33.56|33.56|0
1631117500000|2021-09-08 16:11:40|33.55|33.55|33.59|33.59|33.59|33.59|33.55|33.55|0
1631117510000|2021-09-08 16:11:50|33.58|33.58|33.59|33.59|33.59|33.59|33.58|33.58|0
1631117520000|2021-09-08 16:12:00|33.63|33.63|33.65|33.65|33.65|33.65|33.63|33.63|0
1631117530000|2021-09-08 16:12:10|33.7|33.7|33.67|33.67|33.7|33.7|33.67|33.67|0
1631117550000|2021-09-08 16:12:30|33.69|33.69|33.69|33.69|33.69|33.69|33.69|33.69|0
1631117560000|2021-09-08 16:12:40|33.61|33.61|33.61|33.61|33.61|33.61|33.61|33.61|0
1631117570000|2021-09-08 16:12:50|33.66|33.66|33.63|33.63|33.66|33.66|33.63|33.63|0
1631117580000|2021-09-08 16:13:00|33.66|33.66|33.65|33.65|33.66|33.66|33.65|33.65|0
1631117590000|2021-09-08 16:13:10|33.66|33.66|33.68|33.68|33.68|33.68|33.66|33.66|0
1631117600000|2021-09-08 16:13:20|33.67|33.67|33.7|33.7|33.7|33.7|33.67|33.67|0
1631117620000|2021-09-08 16:13:40|33.73|33.73|33.69|33.69|33.73|33.73|33.69|33.69|0
1631117630000|2021-09-08 16:13:50|33.73|33.73|33.68|33.68|33.73|33.73|33.68|33.68|0
1631117640000|2021-09-08 16:14:00|33.72|33.72|33.71|33.71|33.72|33.72|33.71|33.71|0
1631117650000|2021-09-08 16:14:10|33.7|33.7|33.66|33.66|33.7|33.7|33.66|33.66|0
1631117660000|2021-09-08 16:14:20|33.68|33.68|33.64|33.64|33.68|33.68|33.64|33.64|0
1631117670000|2021-09-08 16:14:30|33.68|33.68|33.71|33.71|33.71|33.71|33.68|33.68|0
1631117680000|2021-09-08 16:14:40|33.72|33.72|33.72|33.72|33.72|33.72|33.72|33.72|0
1631117690000|2021-09-08 16:14:50|33.71|33.71|33.71|33.71|33.71|33.71|33.71|33.71|0
1631117700000|2021-09-08 16:15:00|33.69|33.69|33.69|33.69|33.69|33.69|33.69|33.69|0
1631117710000|2021-09-08 16:15:10|33.68|33.68|33.68|33.68|33.68|33.68|33.68|33.68|0
1631117720000|2021-09-08 16:15:20|33.65|33.65|33.65|33.65|33.65|33.65|33.65|33.65|0
1631117750000|2021-09-08 16:15:50|33.64|33.64|33.64|33.64|33.64|33.64|33.64|33.64|0
1631117760000|2021-09-08 16:16:00|33.66|33.66|33.66|33.66|33.66|33.66|33.66|33.66|0
1631117770000|2021-09-08 16:16:10|33.65|33.65|33.64|33.64|33.65|33.65|33.64|33.64|0
1631117780000|2021-09-08 16:16:20|33.65|33.65|33.67|33.67|33.67|33.67|33.65|33.65|0
1631117790000|2021-09-08 16:16:30|33.65|33.65|33.64|33.64|33.65|33.65|33.64|33.64|0
1631117800000|2021-09-08 16:16:40|33.65|33.65|33.7|33.7|33.7|33.7|33.65|33.65|0
1631117810000|2021-09-08 16:16:50|33.68|33.68|33.68|33.68|33.68|33.68|33.68|33.68|0
1631117820000|2021-09-08 16:17:00|33.72|33.72|33.72|33.72|33.72|33.72|33.72|33.72|0
1631117830000|2021-09-08 16:17:10|33.69|33.69|33.69|33.69|33.69|33.69|33.69|33.69|0
1631117840000|2021-09-08 16:17:20|33.72|33.72|33.72|33.72|33.72|33.72|33.72|33.72|0
1631117850000|2021-09-08 16:17:30|33.67|33.67|33.7|33.7|33.7|33.7|33.67|33.67|0
1631117860000|2021-09-08 16:17:40|33.71|33.71|33.71|33.71|33.71|33.71|33.71|33.71|0
1631117870000|2021-09-08 16:17:50|33.69|33.69|33.69|33.69|33.69|33.69|33.69|33.69|0
1631117890000|2021-09-08 16:18:10|33.72|33.72|33.7|33.7|33.72|33.72|33.7|33.7|0
1631117900000|2021-09-08 16:18:20|33.69|33.69|33.69|33.69|33.69|33.69|33.69|33.69|0
1631117910000|2021-09-08 16:18:30|33.67|33.67|33.72|33.72|33.72|33.72|33.67|33.67|0
1631117920000|2021-09-08 16:18:40|33.67|33.67|33.67|33.67|33.67|33.67|33.67|33.67|0
1631117940000|2021-09-08 16:19:00|33.7|33.7|33.71|33.71|33.71|33.71|33.7|33.7|0
1631117950000|2021-09-08 16:19:10|33.69|33.69|33.7|33.7|33.7|33.7|33.69|33.69|0
1631117970000|2021-09-08 16:19:30|33.72|33.72|33.72|33.72|33.72|33.72|33.72|33.72|0
1631117980000|2021-09-08 16:19:40|33.69|33.69|33.71|33.71|33.71|33.71|33.69|33.69|0
1631117990000|2021-09-08 16:19:50|33.69|33.69|33.69|33.69|33.69|33.69|33.69|33.69|0
1631118000000|2021-09-08 16:20:00|33.73|33.73|33.73|33.73|33.73|33.73|33.73|33.73|0
1631118010000|2021-09-08 16:20:10|33.76|33.76|33.76|33.76|33.76|33.76|33.76|33.76|0
1631118020000|2021-09-08 16:20:20|33.75|33.75|33.74|33.74|33.75|33.75|33.74|33.74|0
1631118030000|2021-09-08 16:20:30|33.73|33.73|33.73|33.73|33.73|33.73|33.73|33.73|0
1631118060000|2021-09-08 16:21:00|33.71|33.71|33.76|33.76|33.76|33.76|33.71|33.71|0
1631118070000|2021-09-08 16:21:10|33.71|33.71|33.71|33.71|33.71|33.71|33.71|33.71|0
1631118080000|2021-09-08 16:21:20|33.74|33.74|33.74|33.74|33.74|33.74|33.74|33.74|0
1631118090000|2021-09-08 16:21:30|33.73|33.73|33.73|33.73|33.73|33.73|33.73|33.73|0
1631118100000|2021-09-08 16:21:40|33.74|33.74|33.73|33.73|33.74|33.74|33.73|33.73|0
1631118110000|2021-09-08 16:21:50|33.74|33.74|33.74|33.74|33.74|33.74|33.74|33.74|0
1631118130000|2021-09-08 16:22:10|33.76|33.76|33.76|33.76|33.76|33.76|33.76|33.76|0
1631118140000|2021-09-08 16:22:20|33.75|33.75|33.75|33.75|33.75|33.75|33.75|33.75|0
1631118150000|2021-09-08 16:22:30|33.8|33.8|33.78|33.78|33.8|33.8|33.78|33.78|0
1631118160000|2021-09-08 16:22:40|33.82|33.82|33.82|33.82|33.82|33.82|33.82|33.82|0
1631118170000|2021-09-08 16:22:50|33.76|33.76|33.76|33.76|33.76|33.76|33.76|33.76|0
1631118180000|2021-09-08 16:23:00|33.8|33.8|33.82|33.82|33.82|33.82|33.8|33.8|0
1631118190000|2021-09-08 16:23:10|33.83|33.83|33.81|33.81|33.83|33.83|33.81|33.81|0
1631118210000|2021-09-08 16:23:30|33.85|33.85|33.79|33.79|33.85|33.85|33.79|33.79|0
1631118230000|2021-09-08 16:23:50|33.81|33.81|33.84|33.84|33.84|33.84|33.81|33.81|0
1631118240000|2021-09-08 16:24:00|33.8|33.8|33.8|33.8|33.8|33.8|33.8|33.8|0
1631118250000|2021-09-08 16:24:10|33.79|33.79|33.81|33.81|33.81|33.81|33.79|33.79|0
1631118260000|2021-09-08 16:24:20|33.76|33.76|33.81|33.81|33.81|33.81|33.76|33.76|0
1631118270000|2021-09-08 16:24:30|33.79|33.79|33.8|33.8|33.8|33.8|33.79|33.79|0
1631118280000|2021-09-08 16:24:40|33.77|33.77|33.78|33.78|33.78|33.78|33.77|33.77|0
1631118290000|2021-09-08 16:24:50|33.76|33.76|33.79|33.79|33.79|33.79|33.76|33.76|0
1631118300000|2021-09-08 16:25:00|33.77|33.77|33.78|33.78|33.78|33.78|33.77|33.77|0
1631118310000|2021-09-08 16:25:10|33.79|33.79|33.79|33.79|33.79|33.79|33.79|33.79|0
1631118320000|2021-09-08 16:25:20|33.8|33.8|33.8|33.8|33.8|33.8|33.8|33.8|0
1631118330000|2021-09-08 16:25:30|33.79|33.79|33.79|33.79|33.79|33.79|33.79|33.79|0
1631118340000|2021-09-08 16:25:40|33.82|33.82|33.85|33.85|33.85|33.85|33.82|33.82|0
1631118360000|2021-09-08 16:26:00|33.83|33.83|33.85|33.85|33.85|33.85|33.83|33.83|0
1631118370000|2021-09-08 16:26:10|33.84|33.84|33.84|33.84|33.84|33.84|33.84|33.84|0
1631118380000|2021-09-08 16:26:20|33.85|33.85|33.85|33.85|33.85|33.85|33.85|33.85|0
1631118390000|2021-09-08 16:26:30|33.86|33.86|33.86|33.86|33.86|33.86|33.86|33.86|0
1631118400000|2021-09-08 16:26:40|33.85|33.85|33.85|33.85|33.85|33.85|33.85|33.85|0
1631118410000|2021-09-08 16:26:50|33.84|33.84|33.84|33.84|33.84|33.84|33.84|33.84|0
1631118420000|2021-09-08 16:27:00|33.83|33.83|33.84|33.84|33.84|33.84|33.83|33.83|0
1631118430000|2021-09-08 16:27:10|33.83|33.83|33.83|33.83|33.83|33.83|33.83|33.83|0
1631118440000|2021-09-08 16:27:20|33.84|33.84|33.85|33.85|33.85|33.85|33.84|33.84|0
1631118470000|2021-09-08 16:27:50|33.84|33.84|33.84|33.84|33.84|33.84|33.84|33.84|0
1631118480000|2021-09-08 16:28:00|33.81|33.81|33.82|33.82|33.82|33.82|33.81|33.81|0
1631118490000|2021-09-08 16:28:10|33.85|33.85|33.83|33.83|33.85|33.85|33.83|33.83|0
1631118510000|2021-09-08 16:28:30|33.85|33.85|33.85|33.85|33.85|33.85|33.85|33.85|0
1631118540000|2021-09-08 16:29:00|33.86|33.86|33.85|33.85|33.86|33.86|33.85|33.85|0
1631118550000|2021-09-08 16:29:10|33.83|33.83|33.85|33.85|33.85|33.85|33.83|33.83|0
1631118560000|2021-09-08 16:29:20|33.86|33.86|33.86|33.86|33.86|33.86|33.86|33.86|0
1631118570000|2021-09-08 16:29:30|33.82|33.82|33.85|33.85|33.85|33.85|33.82|33.82|0
1631118590000|2021-09-08 16:29:50|33.86|33.86|33.86|33.86|33.86|33.86|33.86|33.86|0
1631118600000|2021-09-08 16:30:00|33.85|33.85|33.85|33.85|33.85|33.85|33.85|33.85|0
1631118620000|2021-09-08 16:30:20|33.86|33.86|33.83|33.83|33.86|33.86|33.83|33.83|0
1631118630000|2021-09-08 16:30:30|33.84|33.84|33.84|33.84|33.84|33.84|33.84|33.84|0
1631118640000|2021-09-08 16:30:40|33.85|33.85|33.84|33.84|33.85|33.85|33.84|33.84|0
1631118660000|2021-09-08 16:31:00|33.83|33.83|33.83|33.83|33.83|33.83|33.83|33.83|0
1631118670000|2021-09-08 16:31:10|33.81|33.81|33.81|33.81|33.81|33.81|33.81|33.81|0
1631118680000|2021-09-08 16:31:20|33.83|33.83|33.83|33.83|33.83|33.83|33.83|33.83|0
1631118690000|2021-09-08 16:31:30|33.81|33.81|33.81|33.81|33.81|33.81|33.81|33.81|0
1631118700000|2021-09-08 16:31:40|33.8|33.8|33.8|33.8|33.8|33.8|33.8|33.8|0
1631118710000|2021-09-08 16:31:50|33.78|33.78|33.78|33.78|33.78|33.78|33.78|33.78|0
1631118720000|2021-09-08 16:32:00|33.76|33.76|33.76|33.76|33.76|33.76|33.76|33.76|0
1631118730000|2021-09-08 16:32:10|33.77|33.77|33.77|33.77|33.77|33.77|33.77|33.77|0
1631118740000|2021-09-08 16:32:20|33.76|33.76|33.76|33.76|33.76|33.76|33.76|33.76|0
1631118750000|2021-09-08 16:32:30|33.79|33.79|33.77|33.77|33.79|33.79|33.77|33.77|0
1631118760000|2021-09-08 16:32:40|33.76|33.76|33.78|33.78|33.78|33.78|33.76|33.76|0
1631118770000|2021-09-08 16:32:50|33.8|33.8|33.78|33.78|33.8|33.8|33.78|33.78|0
1631118790000|2021-09-08 16:33:10|33.8|33.8|33.8|33.8|33.8|33.8|33.8|33.8|0
1631118800000|2021-09-08 16:33:20|33.81|33.81|33.81|33.81|33.81|33.81|33.81|33.81|0
1631118810000|2021-09-08 16:33:30|33.77|33.77|33.77|33.77|33.77|33.77|33.77|33.77|0
1631118830000|2021-09-08 16:33:50|33.76|33.76|33.76|33.76|33.76|33.76|33.76|33.76|0
1631118840000|2021-09-08 16:34:00|33.77|33.77|33.79|33.79|33.79|33.79|33.77|33.77|0
1631118870000|2021-09-08 16:34:30|33.77|33.77|33.76|33.76|33.77|33.77|33.76|33.76|0
1631118880000|2021-09-08 16:34:40|33.79|33.79|33.79|33.79|33.79|33.79|33.79|33.79|0
1631118890000|2021-09-08 16:34:50|33.8|33.8|33.76|33.76|33.8|33.8|33.76|33.76|0
1631118900000|2021-09-08 16:35:00|33.77|33.77|33.77|33.77|33.77|33.77|33.77|33.77|0
1631118910000|2021-09-08 16:35:10|33.79|33.79|33.78|33.78|33.79|33.79|33.78|33.78|0
1631118920000|2021-09-08 16:35:20|33.77|33.77|33.79|33.79|33.79|33.79|33.77|33.77|0
1631118930000|2021-09-08 16:35:30|33.76|33.76|33.76|33.76|33.76|33.76|33.76|33.76|0
1631118940000|2021-09-08 16:35:40|33.79|33.79|33.78|33.78|33.79|33.79|33.78|33.78|0
1631118950000|2021-09-08 16:35:50|33.79|33.79|33.79|33.79|33.79|33.79|33.79|33.79|0
1631118960000|2021-09-08 16:36:00|33.78|33.78|33.76|33.76|33.78|33.78|33.76|33.76|0
1631118970000|2021-09-08 16:36:10|33.79|33.79|33.78|33.78|33.79|33.79|33.78|33.78|0
1631119000000|2021-09-08 16:36:40|33.73|33.73|33.72|33.72|33.73|33.73|33.72|33.72|0
1631119010000|2021-09-08 16:36:50|33.73|33.73|33.77|33.77|33.77|33.77|33.73|33.73|0
1631119020000|2021-09-08 16:37:00|33.75|33.75|33.75|33.75|33.75|33.75|33.75|33.75|0
1631119030000|2021-09-08 16:37:10|33.78|33.78|33.78|33.78|33.78|33.78|33.78|33.78|0
1631119040000|2021-09-08 16:37:20|33.75|33.75|33.75|33.75|33.75|33.75|33.75|33.75|0
1631119060000|2021-09-08 16:37:40|33.76|33.76|33.72|33.72|33.76|33.76|33.72|33.72|0
1631119070000|2021-09-08 16:37:50|33.74|33.74|33.74|33.74|33.74|33.74|33.74|33.74|0
1631119080000|2021-09-08 16:38:00|33.75|33.75|33.74|33.74|33.75|33.75|33.74|33.74|0
1631119090000|2021-09-08 16:38:10|33.73|33.73|33.73|33.73|33.73|33.73|33.73|33.73|0
1631119100000|2021-09-08 16:38:20|33.74|33.74|33.74|33.74|33.74|33.74|33.74|33.74|0
1631119110000|2021-09-08 16:38:30|33.76|33.76|33.75|33.75|33.76|33.76|33.75|33.75|0
1631119130000|2021-09-08 16:38:50|33.7|33.7|33.74|33.74|33.74|33.74|33.7|33.7|0
1631119140000|2021-09-08 16:39:00|33.72|33.72|33.7|33.7|33.72|33.72|33.7|33.7|0
1631119150000|2021-09-08 16:39:10|33.71|33.71|33.71|33.71|33.71|33.71|33.71|33.71|0
1631119160000|2021-09-08 16:39:20|33.69|33.69|33.69|33.69|33.69|33.69|33.69|33.69|0
1631119170000|2021-09-08 16:39:30|33.7|33.7|33.7|33.7|33.7|33.7|33.7|33.7|0
1631119190000|2021-09-08 16:39:50|33.69|33.69|33.69|33.69|33.69|33.69|33.69|33.69|0
1631119200000|2021-09-08 16:40:00|33.7|33.7|33.69|33.69|33.7|33.7|33.69|33.69|0
1631119210000|2021-09-08 16:40:10|33.68|33.68|33.7|33.7|33.7|33.7|33.68|33.68|0
1631119220000|2021-09-08 16:40:20|33.68|33.68|33.69|33.69|33.69|33.69|33.68|33.68|0
1631119230000|2021-09-08 16:40:30|33.68|33.68|33.68|33.68|33.68|33.68|33.68|33.68|0
1631119240000|2021-09-08 16:40:40|33.69|33.69|33.69|33.69|33.69|33.69|33.69|33.69|0
1631119250000|2021-09-08 16:40:50|33.7|33.7|33.7|33.7|33.7|33.7|33.7|33.7|0
1631119260000|2021-09-08 16:41:00|33.71|33.71|33.72|33.72|33.72|33.72|33.71|33.71|0
1631119270000|2021-09-08 16:41:10|33.71|33.71|33.7|33.7|33.71|33.71|33.7|33.7|0
1631119280000|2021-09-08 16:41:20|33.72|33.72|33.72|33.72|33.72|33.72|33.72|33.72|0
1631119300000|2021-09-08 16:41:40|33.74|33.74|33.73|33.73|33.74|33.74|33.73|33.73|0
1631119310000|2021-09-08 16:41:50|33.74|33.74|33.72|33.72|33.74|33.74|33.72|33.72|0
1631119320000|2021-09-08 16:42:00|33.73|33.73|33.72|33.72|33.73|33.73|33.72|33.72|0
1631119340000|2021-09-08 16:42:20|33.71|33.71|33.71|33.71|33.71|33.71|33.71|33.71|0
1631119350000|2021-09-08 16:42:30|33.7|33.7|33.71|33.71|33.71|33.71|33.7|33.7|0
1631119380000|2021-09-08 16:43:00|33.74|33.74|33.74|33.74|33.74|33.74|33.74|33.74|0
1631119390000|2021-09-08 16:43:10|33.69|33.69|33.69|33.69|33.69|33.69|33.69|33.69|0
1631119400000|2021-09-08 16:43:20|33.71|33.71|33.71|33.71|33.71|33.71|33.71|33.71|0
1631119410000|2021-09-08 16:43:30|33.69|33.69|33.69|33.69|33.69|33.69|33.69|33.69|0
1631119420000|2021-09-08 16:43:40|33.73|33.73|33.73|33.73|33.73|33.73|33.73|33.73|0
1631119430000|2021-09-08 16:43:50|33.7|33.7|33.7|33.7|33.7|33.7|33.7|33.7|0
1631119450000|2021-09-08 16:44:10|33.71|33.71|33.72|33.72|33.72|33.72|33.71|33.71|0
1631119460000|2021-09-08 16:44:20|33.71|33.71|33.71|33.71|33.71|33.71|33.71|33.71|0
1631119480000|2021-09-08 16:44:40|33.7|33.7|33.71|33.71|33.71|33.71|33.7|33.7|0
1631119490000|2021-09-08 16:44:50|33.69|33.69|33.67|33.67|33.69|33.69|33.67|33.67|0
1631119500000|2021-09-08 16:45:00|33.66|33.66|33.66|33.66|33.66|33.66|33.66|33.66|0
1631119520000|2021-09-08 16:45:20|33.65|33.65|33.65|33.65|33.65|33.65|33.65|33.65|0
1631119530000|2021-09-08 16:45:30|33.66|33.66|33.67|33.67|33.67|33.67|33.66|33.66|0
1631119540000|2021-09-08 16:45:40|33.69|33.69|33.69|33.69|33.69|33.69|33.69|33.69|0
1631119550000|2021-09-08 16:45:50|33.71|33.71|33.72|33.72|33.72|33.72|33.71|33.71|0
1631119560000|2021-09-08 16:46:00|33.71|33.71|33.71|33.71|33.71|33.71|33.71|33.71|0
1631119570000|2021-09-08 16:46:10|33.69|33.69|33.73|33.73|33.73|33.73|33.69|33.69|0
1631119580000|2021-09-08 16:46:20|33.74|33.74|33.74|33.74|33.74|33.74|33.74|33.74|0
1631119590000|2021-09-08 16:46:30|33.7|33.7|33.7|33.7|33.7|33.7|33.7|33.7|0
1631119600000|2021-09-08 16:46:40|33.71|33.71|33.71|33.71|33.71|33.71|33.71|33.71|0
1631119610000|2021-09-08 16:46:50|33.75|33.75|33.75|33.75|33.75|33.75|33.75|33.75|0
1631119620000|2021-09-08 16:47:00|33.73|33.73|33.73|33.73|33.73|33.73|33.73|33.73|0
1631119630000|2021-09-08 16:47:10|33.75|33.75|33.74|33.74|33.75|33.75|33.74|33.74|0
1631119640000|2021-09-08 16:47:20|33.76|33.76|33.74|33.74|33.76|33.76|33.74|33.74|0
1631119660000|2021-09-08 16:47:40|33.77|33.77|33.74|33.74|33.77|33.77|33.74|33.74|0
1631119670000|2021-09-08 16:47:50|33.76|33.76|33.74|33.74|33.76|33.76|33.74|33.74|0
1631119680000|2021-09-08 16:48:00|33.72|33.72|33.72|33.72|33.72|33.72|33.72|33.72|0
1631119690000|2021-09-08 16:48:10|33.73|33.73|33.73|33.73|33.73|33.73|33.73|33.73|0
1631119700000|2021-09-08 16:48:20|33.71|33.71|33.71|33.71|33.71|33.71|33.71|33.71|0
1631119710000|2021-09-08 16:48:30|33.68|33.68|33.68|33.68|33.68|33.68|33.68|33.68|0
1631119720000|2021-09-08 16:48:40|33.69|33.69|33.71|33.71|33.71|33.71|33.69|33.69|0
1631119740000|2021-09-08 16:49:00|33.69|33.69|33.69|33.69|33.69|33.69|33.69|33.69|0
1631119750000|2021-09-08 16:49:10|33.71|33.71|33.71|33.71|33.71|33.71|33.71|33.71|0
1631119760000|2021-09-08 16:49:20|33.72|33.72|33.73|33.73|33.73|33.73|33.72|33.72|0
1631119780000|2021-09-08 16:49:40|33.76|33.76|33.79|33.79|33.79|33.79|33.76|33.76|0
1631119790000|2021-09-08 16:49:50|33.77|33.77|33.77|33.77|33.77|33.77|33.77|33.77|0
1631119800000|2021-09-08 16:50:00|33.79|33.79|33.79|33.79|33.79|33.79|33.79|33.79|0
1631119810000|2021-09-08 16:50:10|33.81|33.81|33.79|33.79|33.81|33.81|33.79|33.79|0
1631119820000|2021-09-08 16:50:20|33.75|33.75|33.75|33.75|33.75|33.75|33.75|33.75|0
1631119830000|2021-09-08 16:50:30|33.77|33.77|33.78|33.78|33.78|33.78|33.77|33.77|0
1631119840000|2021-09-08 16:50:40|33.76|33.76|33.76|33.76|33.76|33.76|33.76|33.76|0
1631119850000|2021-09-08 16:50:50|33.79|33.79|33.79|33.79|33.79|33.79|33.79|33.79|0
1631119860000|2021-09-08 16:51:00|33.8|33.8|33.8|33.8|33.8|33.8|33.8|33.8|0
1631119870000|2021-09-08 16:51:10|33.78|33.78|33.79|33.79|33.79|33.79|33.78|33.78|0
1631119890000|2021-09-08 16:51:30|33.8|33.8|33.8|33.8|33.8|33.8|33.8|33.8|0
1631119900000|2021-09-08 16:51:40|33.82|33.82|33.82|33.82|33.82|33.82|33.82|33.82|0
1631119910000|2021-09-08 16:51:50|33.84|33.84|33.82|33.82|33.84|33.84|33.82|33.82|0
1631119930000|2021-09-08 16:52:10|33.84|33.84|33.83|33.83|33.84|33.84|33.83|33.83|0
1631119940000|2021-09-08 16:52:20|33.85|33.85|33.9|33.9|33.9|33.9|33.85|33.85|0
1631119950000|2021-09-08 16:52:30|33.85|33.85|33.85|33.85|33.85|33.85|33.85|33.85|0
1631119960000|2021-09-08 16:52:40|33.9|33.9|33.9|33.9|33.9|33.9|33.9|33.9|0
1631119970000|2021-09-08 16:52:50|33.87|33.87|33.87|33.87|33.87|33.87|33.87|33.87|0
1631119980000|2021-09-08 16:53:00|33.9|33.9|33.91|33.91|33.91|33.91|33.9|33.9|0
1631119990000|2021-09-08 16:53:10|33.88|33.88|33.87|33.87|33.88|33.88|33.87|33.87|0
1631120000000|2021-09-08 16:53:20|33.88|33.88|33.87|33.87|33.88|33.88|33.87|33.87|0
1631120020000|2021-09-08 16:53:40|33.85|33.85|33.85|33.85|33.85|33.85|33.85|33.85|0
1631120030000|2021-09-08 16:53:50|33.87|33.87|33.89|33.89|33.89|33.89|33.87|33.87|0
1631120040000|2021-09-08 16:54:00|33.87|33.87|33.89|33.89|33.89|33.89|33.87|33.87|0
1631120060000|2021-09-08 16:54:20|33.9|33.9|33.9|33.9|33.9|33.9|33.9|33.9|0
1631120070000|2021-09-08 16:54:30|33.87|33.87|33.9|33.9|33.9|33.9|33.87|33.87|0
1631120080000|2021-09-08 16:54:40|33.93|33.93|33.93|33.93|33.93|33.93|33.93|33.93|0
1631120090000|2021-09-08 16:54:50|33.91|33.91|33.92|33.92|33.92|33.92|33.91|33.91|0
1631120100000|2021-09-08 16:55:00|33.9|33.9|33.91|33.91|33.91|33.91|33.9|33.9|0
1631120110000|2021-09-08 16:55:10|33.9|33.9|33.92|33.92|33.92|33.92|33.9|33.9|0
1631120120000|2021-09-08 16:55:20|33.91|33.91|33.91|33.91|33.91|33.91|33.91|33.91|0
1631120130000|2021-09-08 16:55:30|33.92|33.92|33.92|33.92|33.92|33.92|33.92|33.92|0
1631120160000|2021-09-08 16:56:00|33.93|33.93|33.93|33.93|33.93|33.93|33.93|33.93|0
1631120170000|2021-09-08 16:56:10|33.91|33.91|33.91|33.91|33.91|33.91|33.91|33.91|0
1631120180000|2021-09-08 16:56:20|33.9|33.9|33.86|33.86|33.9|33.9|33.86|33.86|0
1631120190000|2021-09-08 16:56:30|33.85|33.85|33.86|33.86|33.86|33.86|33.85|33.85|0
1631120220000|2021-09-08 16:57:00|33.87|33.87|33.87|33.87|33.87|33.87|33.87|33.87|0
1631120230000|2021-09-08 16:57:10|33.89|33.89|33.89|33.89|33.89|33.89|33.89|33.89|0
1631120240000|2021-09-08 16:57:20|33.88|33.88|33.89|33.89|33.89|33.89|33.88|33.88|0
1631120250000|2021-09-08 16:57:30|33.88|33.88|33.86|33.86|33.88|33.88|33.86|33.86|0
1631120260000|2021-09-08 16:57:40|33.89|33.89|33.89|33.89|33.89|33.89|33.89|33.89|0
1631120280000|2021-09-08 16:58:00|33.88|33.88|33.88|33.88|33.88|33.88|33.88|33.88|0
1631120290000|2021-09-08 16:58:10|33.86|33.86|33.86|33.86|33.86|33.86|33.86|33.86|0
1631120310000|2021-09-08 16:58:30|33.85|33.85|33.85|33.85|33.85|33.85|33.85|33.85|0
1631120320000|2021-09-08 16:58:40|33.86|33.86|33.86|33.86|33.86|33.86|33.86|33.86|0
1631120340000|2021-09-08 16:59:00|33.85|33.85|33.85|33.85|33.85|33.85|33.85|33.85|0
1631120350000|2021-09-08 16:59:10|33.86|33.86|33.86|33.86|33.86|33.86|33.86|33.86|0
1631120380000|2021-09-08 16:59:40|33.85|33.85|33.86|33.86|33.86|33.86|33.85|33.85|0
1631120390000|2021-09-08 16:59:50|33.87|33.87|33.87|33.87|33.87|33.87|33.87|33.87|0
1631120400000|2021-09-08 17:00:00|33.86|33.86|33.85|33.85|33.86|33.86|33.85|33.85|0
1631120420000|2021-09-08 17:00:20|33.87|33.87|33.87|33.87|33.87|33.87|33.87|33.87|0
1631120430000|2021-09-08 17:00:30|33.83|33.83|33.84|33.84|33.84|33.84|33.83|33.83|0
1631120460000|2021-09-08 17:01:00|33.83|33.83|33.84|33.84|33.84|33.84|33.83|33.83|0
1631120470000|2021-09-08 17:01:10|33.83|33.83|33.83|33.83|33.83|33.83|33.83|33.83|0
1631120480000|2021-09-08 17:01:20|33.85|33.85|33.84|33.84|33.85|33.85|33.84|33.84|0
1631120500000|2021-09-08 17:01:40|33.83|33.83|33.84|33.84|33.84|33.84|33.83|33.83|0
1631120510000|2021-09-08 17:01:50|33.83|33.83|33.84|33.84|33.84|33.84|33.83|33.83|0
1631120540000|2021-09-08 17:02:20|33.83|33.83|33.84|33.84|33.84|33.84|33.83|33.83|0
1631120550000|2021-09-08 17:02:30|33.83|33.83|33.82|33.82|33.83|33.83|33.82|33.82|0
1631120560000|2021-09-08 17:02:40|33.8|33.8|33.8|33.8|33.8|33.8|33.8|33.8|0
1631120570000|2021-09-08 17:02:50|33.81|33.81|33.84|33.84|33.84|33.84|33.81|33.81|0
1631120580000|2021-09-08 17:03:00|33.83|33.83|33.83|33.83|33.83|33.83|33.83|33.83|0
1631120600000|2021-09-08 17:03:20|33.81|33.81|33.81|33.81|33.81|33.81|33.81|33.81|0
1631120610000|2021-09-08 17:03:30|33.83|33.83|33.83|33.83|33.83|33.83|33.83|33.83|0
1631120620000|2021-09-08 17:03:40|33.85|33.85|33.85|33.85|33.85|33.85|33.85|33.85|0
1631120640000|2021-09-08 17:04:00|33.86|33.86|33.86|33.86|33.86|33.86|33.86|33.86|0
1631120650000|2021-09-08 17:04:10|33.85|33.85|33.87|33.87|33.87|33.87|33.85|33.85|0
1631120660000|2021-09-08 17:04:20|33.85|33.85|33.86|33.86|33.86|33.86|33.85|33.85|0
1631120670000|2021-09-08 17:04:30|33.88|33.88|33.88|33.88|33.88|33.88|33.88|33.88|0
1631120680000|2021-09-08 17:04:40|33.89|33.89|33.88|33.88|33.89|33.89|33.88|33.88|0
1631120700000|2021-09-08 17:05:00|33.87|33.87|33.87|33.87|33.87|33.87|33.87|33.87|0
1631120710000|2021-09-08 17:05:10|33.89|33.89|33.89|33.89|33.89|33.89|33.89|33.89|0
1631120720000|2021-09-08 17:05:20|33.9|33.9|33.9|33.9|33.9|33.9|33.9|33.9|0
1631120750000|2021-09-08 17:05:50|33.88|33.88|33.88|33.88|33.88|33.88|33.88|33.88|0
1631120760000|2021-09-08 17:06:00|33.9|33.9|33.9|33.9|33.9|33.9|33.9|33.9|0
1631120770000|2021-09-08 17:06:10|33.94|33.94|33.94|33.94|33.94|33.94|33.94|33.94|0
1631120780000|2021-09-08 17:06:20|33.89|33.89|33.95|33.95|33.95|33.95|33.89|33.89|0
1631120790000|2021-09-08 17:06:30|33.94|33.94|33.94|33.94|33.94|33.94|33.94|33.94|0
1631120800000|2021-09-08 17:06:40|33.96|33.96|33.96|33.96|33.96|33.96|33.96|33.96|0
1631120810000|2021-09-08 17:06:50|33.94|33.94|34.12|34.12|34.12|34.12|33.94|33.94|0
1631120820000|2021-09-08 17:07:00|34.05|34.05|34.02|34.02|34.05|34.05|34.02|34.02|0
1631120830000|2021-09-08 17:07:10|34.06|34.06|34.06|34.06|34.06|34.06|34.06|34.06|0
1631120840000|2021-09-08 17:07:20|34.05|34.05|34.06|34.06|34.06|34.06|34.05|34.05|0
1631120850000|2021-09-08 17:07:30|34.01|34.01|34.06|34.06|34.06|34.06|34.01|34.01|0
1631120860000|2021-09-08 17:07:40|34|34|33.99|33.99|34|34|33.99|33.99|0
1631120870000|2021-09-08 17:07:50|34.02|34.02|34.01|34.01|34.02|34.02|34.01|34.01|0
1631120890000|2021-09-08 17:08:10|34.05|34.05|34|34|34.05|34.05|34|34|0
1631120900000|2021-09-08 17:08:20|34.07|34.07|34.05|34.05|34.07|34.07|34.05|34.05|0
1631120910000|2021-09-08 17:08:30|34.04|34.04|34|34|34.04|34.04|34|34|0
1631120920000|2021-09-08 17:08:40|33.97|33.97|34|34|34|34|33.97|33.97|0
1631120930000|2021-09-08 17:08:50|33.9|33.9|33.9|33.9|33.9|33.9|33.9|33.9|0
1631120940000|2021-09-08 17:09:00|33.99|33.99|33.9|33.9|33.99|33.99|33.9|33.9|0
1631120950000|2021-09-08 17:09:10|33.95|33.95|33.98|33.98|33.98|33.98|33.95|33.95|0
1631120960000|2021-09-08 17:09:20|33.95|33.95|33.94|33.94|33.95|33.95|33.94|33.94|0
1631120970000|2021-09-08 17:09:30|33.92|33.92|33.91|33.91|33.92|33.92|33.91|33.91|0
1631120990000|2021-09-08 17:09:50|33.9|33.9|33.91|33.91|33.91|33.91|33.9|33.9|0
1631121000000|2021-09-08 17:10:00|33.89|33.89|33.9|33.9|33.9|33.9|33.89|33.89|0
1631121010000|2021-09-08 17:10:10|33.89|33.89|33.92|33.92|33.92|33.92|33.89|33.89|0
1631121020000|2021-09-08 17:10:20|33.89|33.89|33.92|33.92|33.92|33.92|33.89|33.89|0
1631121050000|2021-09-08 17:10:50|33.9|33.9|33.9|33.9|33.9|33.9|33.9|33.9|0
1631121060000|2021-09-08 17:11:00|33.91|33.91|33.9|33.9|33.91|33.91|33.9|33.9|0
1631121070000|2021-09-08 17:11:10|33.92|33.92|33.92|33.92|33.92|33.92|33.92|33.92|0
1631121080000|2021-09-08 17:11:20|33.91|33.91|33.94|33.94|33.94|33.94|33.91|33.91|0
1631121090000|2021-09-08 17:11:30|33.92|33.92|33.92|33.92|33.92|33.92|33.92|33.92|0
1631121110000|2021-09-08 17:11:50|33.9|33.9|33.9|33.9|33.9|33.9|33.9|33.9|0
1631121120000|2021-09-08 17:12:00|33.89|33.89|33.9|33.9|33.9|33.9|33.89|33.89|0
1631121130000|2021-09-08 17:12:10|33.89|33.89|33.89|33.89|33.89|33.89|33.89|33.89|0
1631121140000|2021-09-08 17:12:20|33.9|33.9|33.91|33.91|33.91|33.91|33.9|33.9|0
1631121150000|2021-09-08 17:12:30|33.93|33.93|33.93|33.93|33.93|33.93|33.93|33.93|0
1631121160000|2021-09-08 17:12:40|33.9|33.9|33.9|33.9|33.9|33.9|33.9|33.9|0
1631121170000|2021-09-08 17:12:50|33.91|33.91|33.91|33.91|33.91|33.91|33.91|33.91|0
1631121190000|2021-09-08 17:13:10|33.9|33.9|33.91|33.91|33.91|33.91|33.9|33.9|0
1631121200000|2021-09-08 17:13:20|33.94|33.94|33.91|33.91|33.94|33.94|33.91|33.91|0
1631121210000|2021-09-08 17:13:30|33.9|33.9|33.9|33.9|33.9|33.9|33.9|33.9|0
1631121220000|2021-09-08 17:13:40|33.87|33.87|33.86|33.86|33.87|33.87|33.86|33.86|0
1631121230000|2021-09-08 17:13:50|33.87|33.87|33.86|33.86|33.87|33.87|33.86|33.86|0
1631121240000|2021-09-08 17:14:00|33.87|33.87|33.87|33.87|33.87|33.87|33.87|33.87|0
1631121250000|2021-09-08 17:14:10|33.9|33.9|33.9|33.9|33.9|33.9|33.9|33.9|0
1631121260000|2021-09-08 17:14:20|33.88|33.88|33.88|33.88|33.88|33.88|33.88|33.88|0
1631121270000|2021-09-08 17:14:30|33.89|33.89|33.89|33.89|33.89|33.89|33.89|33.89|0
1631121280000|2021-09-08 17:14:40|33.95|33.95|33.94|33.94|33.95|33.95|33.94|33.94|0
1631121290000|2021-09-08 17:14:50|33.95|33.95|33.97|33.97|33.97|33.97|33.95|33.95|0
1631121300000|2021-09-08 17:15:00|33.93|33.93|33.92|33.92|33.93|33.93|33.92|33.92|0
1631121310000|2021-09-08 17:15:10|33.88|33.88|33.88|33.88|33.88|33.88|33.88|33.88|0
1631121320000|2021-09-08 17:15:20|33.89|33.89|33.89|33.89|33.89|33.89|33.89|33.89|0
1631121330000|2021-09-08 17:15:30|33.95|33.95|33.91|33.91|33.95|33.95|33.91|33.91|0
1631121340000|2021-09-08 17:15:40|33.92|33.92|33.89|33.89|33.92|33.92|33.89|33.89|0
1631121350000|2021-09-08 17:15:50|34|34|34.03|34.03|34.03|34.03|34|34|0
1631121360000|2021-09-08 17:16:00|33.97|33.97|34|34|34|34|33.97|33.97|0
1631121370000|2021-09-08 17:16:10|33.97|33.97|33.97|33.97|33.97|33.97|33.97|33.97|0
1631121380000|2021-09-08 17:16:20|33.91|33.91|33.97|33.97|33.97|33.97|33.91|33.91|0
1631121390000|2021-09-08 17:16:30|33.94|33.94|33.91|33.91|33.94|33.94|33.91|33.91|0
1631121400000|2021-09-08 17:16:40|33.85|33.85|33.85|33.85|33.85|33.85|33.85|33.85|0
1631121410000|2021-09-08 17:16:50|33.9|33.9|33.86|33.86|33.9|33.9|33.86|33.86|0
1631121420000|2021-09-08 17:17:00|33.9|33.9|33.86|33.86|33.9|33.9|33.86|33.86|0
1631121430000|2021-09-08 17:17:10|33.88|33.88|33.86|33.86|33.88|33.88|33.86|33.86|0
1631121440000|2021-09-08 17:17:20|33.89|33.89|33.88|33.88|33.89|33.89|33.88|33.88|0
1631121450000|2021-09-08 17:17:30|33.93|33.93|33.92|33.92|33.93|33.93|33.92|33.92|0
1631121460000|2021-09-08 17:17:40|33.91|33.91|33.92|33.92|33.92|33.92|33.91|33.91|0
1631121470000|2021-09-08 17:17:50|33.93|33.93|33.93|33.93|33.93|33.93|33.93|33.93|0
1631121480000|2021-09-08 17:18:00|33.92|33.92|33.92|33.92|33.92|33.92|33.92|33.92|0
1631121490000|2021-09-08 17:18:10|33.91|33.91|33.91|33.91|33.91|33.91|33.91|33.91|0
1631121500000|2021-09-08 17:18:20|33.9|33.9|33.9|33.9|33.9|33.9|33.9|33.9|0
1631121510000|2021-09-08 17:18:30|33.92|33.92|33.92|33.92|33.92|33.92|33.92|33.92|0
1631121520000|2021-09-08 17:18:40|33.94|33.94|33.94|33.94|33.94|33.94|33.94|33.94|0
1631121530000|2021-09-08 17:18:50|33.97|33.97|33.93|33.93|33.97|33.97|33.93|33.93|0
1631121540000|2021-09-08 17:19:00|33.96|33.96|33.97|33.97|33.97|33.97|33.96|33.96|0
1631121550000|2021-09-08 17:19:10|33.98|33.98|33.98|33.98|33.98|33.98|33.98|33.98|0
1631121560000|2021-09-08 17:19:20|34|34|34.04|34.04|34.04|34.04|34|34|0
1631121570000|2021-09-08 17:19:30|34.01|34.01|33.99|33.99|34.01|34.01|33.99|33.99|0
1631121580000|2021-09-08 17:19:40|34.04|34.04|34.03|34.03|34.04|34.04|34.03|34.03|0
1631121590000|2021-09-08 17:19:50|34.05|34.05|34.01|34.01|34.05|34.05|34.01|34.01|0
1631121600000|2021-09-08 17:20:00|33.99|33.99|33.99|33.99|33.99|33.99|33.99|33.99|0
1631121610000|2021-09-08 17:20:10|33.97|33.97|33.96|33.96|33.97|33.97|33.96|33.96|0
1631121620000|2021-09-08 17:20:20|34|34|34|34|34|34|34|34|0
1631121630000|2021-09-08 17:20:30|33.95|33.95|33.9|33.9|33.95|33.95|33.9|33.9|0
1631121640000|2021-09-08 17:20:40|33.89|33.89|33.88|33.88|33.89|33.89|33.88|33.88|0
1631121650000|2021-09-08 17:20:50|33.87|33.87|33.9|33.9|33.9|33.9|33.87|33.87|0
1631121660000|2021-09-08 17:21:00|33.88|33.88|33.88|33.88|33.88|33.88|33.88|33.88|0
1631121670000|2021-09-08 17:21:10|33.89|33.89|33.9|33.9|33.9|33.9|33.89|33.89|0
1631121680000|2021-09-08 17:21:20|33.91|33.91|33.93|33.93|33.93|33.93|33.91|33.91|0
1631121690000|2021-09-08 17:21:30|33.94|33.94|33.94|33.94|33.94|33.94|33.94|33.94|0
1631121710000|2021-09-08 17:21:50|33.93|33.93|33.93|33.93|33.93|33.93|33.93|33.93|0
1631121720000|2021-09-08 17:22:00|33.95|33.95|33.95|33.95|33.95|33.95|33.95|33.95|0
1631121730000|2021-09-08 17:22:10|33.93|33.93|33.94|33.94|33.94|33.94|33.93|33.93|0
1631121740000|2021-09-08 17:22:20|33.97|33.97|33.96|33.96|33.97|33.97|33.96|33.96|0
1631121750000|2021-09-08 17:22:30|33.95|33.95|33.95|33.95|33.95|33.95|33.95|33.95|0
1631121770000|2021-09-08 17:22:50|33.96|33.96|33.95|33.95|33.96|33.96|33.95|33.95|0
1631121780000|2021-09-08 17:23:00|33.94|33.94|33.93|33.93|33.94|33.94|33.93|33.93|0
1631121790000|2021-09-08 17:23:10|33.95|33.95|33.95|33.95|33.95|33.95|33.95|33.95|0
1631121810000|2021-09-08 17:23:30|33.96|33.96|33.96|33.96|33.96|33.96|33.96|33.96|0
1631121820000|2021-09-08 17:23:40|33.94|33.94|33.94|33.94|33.94|33.94|33.94|33.94|0
1631121830000|2021-09-08 17:23:50|33.96|33.96|33.95|33.95|33.96|33.96|33.95|33.95|0
1631121840000|2021-09-08 17:24:00|33.92|33.92|33.92|33.92|33.92|33.92|33.92|33.92|0
1631121850000|2021-09-08 17:24:10|33.93|33.93|33.94|33.94|33.94|33.94|33.93|33.93|0
1631121860000|2021-09-08 17:24:20|33.95|33.95|33.95|33.95|33.95|33.95|33.95|33.95|0
1631121880000|2021-09-08 17:24:40|33.91|33.91|33.93|33.93|33.93|33.93|33.91|33.91|0
1631121890000|2021-09-08 17:24:50|33.94|33.94|33.94|33.94|33.94|33.94|33.94|33.94|0
1631121900000|2021-09-08 17:25:00|33.95|33.95|33.92|33.92|33.95|33.95|33.92|33.92|0
1631121910000|2021-09-08 17:25:10|33.94|33.94|33.89|33.89|33.94|33.94|33.89|33.89|0
1631121940000|2021-09-08 17:25:40|33.86|33.86|33.89|33.89|33.89|33.89|33.86|33.86|0
1631121950000|2021-09-08 17:25:50|33.91|33.91|33.92|33.92|33.92|33.92|33.91|33.91|0
1631121960000|2021-09-08 17:26:00|33.88|33.88|33.92|33.92|33.92|33.92|33.88|33.88|0
1631121970000|2021-09-08 17:26:10|33.9|33.9|33.9|33.9|33.9|33.9|33.9|33.9|0
1631121980000|2021-09-08 17:26:20|33.92|33.92|33.92|33.92|33.92|33.92|33.92|33.92|0
1631121990000|2021-09-08 17:26:30|33.88|33.88|33.92|33.92|33.92|33.92|33.88|33.88|0
1631122000000|2021-09-08 17:26:40|33.93|33.93|33.93|33.93|33.93|33.93|33.93|33.93|0
1631122020000|2021-09-08 17:27:00|33.92|33.92|33.92|33.92|33.92|33.92|33.92|33.92|0
1631122030000|2021-09-08 17:27:10|33.93|33.93|33.93|33.93|33.93|33.93|33.93|33.93|0
1631122040000|2021-09-08 17:27:20|33.92|33.92|33.92|33.92|33.92|33.92|33.92|33.92|0
1631122050000|2021-09-08 17:27:30|33.91|33.91|33.92|33.92|33.92|33.92|33.91|33.91|0
1631122060000|2021-09-08 17:27:40|33.91|33.91|33.93|33.93|33.93|33.93|33.91|33.91|0
1631122070000|2021-09-08 17:27:50|33.94|33.94|33.95|33.95|33.95|33.95|33.94|33.94|0
1631122080000|2021-09-08 17:28:00|33.94|33.94|33.94|33.94|33.94|33.94|33.94|33.94|0
1631122090000|2021-09-08 17:28:10|33.93|33.93|33.94|33.94|33.94|33.94|33.93|33.93|0
1631122100000|2021-09-08 17:28:20|33.95|33.95|33.94|33.94|33.95|33.95|33.94|33.94|0
1631122120000|2021-09-08 17:28:40|33.93|33.93|33.95|33.95|33.95|33.95|33.93|33.93|0
1631122130000|2021-09-08 17:28:50|33.91|33.91|33.91|33.91|33.91|33.91|33.91|33.91|0
1631122140000|2021-09-08 17:29:00|33.92|33.92|33.91|33.91|33.92|33.92|33.91|33.91|0
1631122150000|2021-09-08 17:29:10|33.94|33.94|33.94|33.94|33.94|33.94|33.94|33.94|0
1631122160000|2021-09-08 17:29:20|33.92|33.92|33.94|33.94|33.94|33.94|33.92|33.92|0
1631122170000|2021-09-08 17:29:30|33.95|33.95|33.95|33.95|33.95|33.95|33.95|33.95|0
1631122180000|2021-09-08 17:29:40|33.92|33.92|33.92|33.92|33.92|33.92|33.92|33.92|0
1631122200000|2021-09-08 17:30:00|33.97|33.97|33.97|33.97|33.97|33.97|33.97|33.97|0
1631122210000|2021-09-08 17:30:10|33.94|33.94|33.97|33.97|33.97|33.97|33.94|33.94|0
1631122230000|2021-09-08 17:30:30|33.99|33.99|33.99|33.99|33.99|33.99|33.99|33.99|0
1631122240000|2021-09-08 17:30:40|34|34|34|34|34|34|34|34|0
1631122250000|2021-09-08 17:30:50|33.99|33.99|34.01|34.01|34.01|34.01|33.99|33.99|0
1631122260000|2021-09-08 17:31:00|33.94|33.94|34.02|34.02|34.02|34.02|33.94|33.94|0
1631122270000|2021-09-08 17:31:10|33.97|33.97|33.97|33.97|33.97|33.97|33.97|33.97|0
1631122280000|2021-09-08 17:31:20|34|34|34.01|34.01|34.01|34.01|34|34|0
1631122290000|2021-09-08 17:31:30|34.02|34.02|33.97|33.97|34.02|34.02|33.97|33.97|0
1631122300000|2021-09-08 17:31:40|33.99|33.99|33.99|33.99|33.99|33.99|33.99|33.99|0
1631122310000|2021-09-08 17:31:50|34.01|34.01|34.04|34.04|34.04|34.04|34.01|34.01|0
1631122320000|2021-09-08 17:32:00|34|34|34.01|34.01|34.01|34.01|34|34|0
1631122330000|2021-09-08 17:32:10|34.04|34.04|34.01|34.01|34.04|34.04|34.01|34.01|0
1631122340000|2021-09-08 17:32:20|34.03|34.03|34.03|34.03|34.03|34.03|34.03|34.03|0
1631122350000|2021-09-08 17:32:30|34.02|34.02|34.03|34.03|34.03|34.03|34.02|34.02|0
1631122360000|2021-09-08 17:32:40|34.01|34.01|34.01|34.01|34.01|34.01|34.01|34.01|0
1631122370000|2021-09-08 17:32:50|34.03|34.03|34.03|34.03|34.03|34.03|34.03|34.03|0
1631122390000|2021-09-08 17:33:10|34.05|34.05|34.08|34.08|34.08|34.08|34.05|34.05|0
1631122400000|2021-09-08 17:33:20|34.03|34.03|33.99|33.99|34.03|34.03|33.99|33.99|0
1631122410000|2021-09-08 17:33:30|33.98|33.98|34|34|34|34|33.98|33.98|0
1631122420000|2021-09-08 17:33:40|33.97|33.97|33.97|33.97|33.97|33.97|33.97|33.97|0
1631122430000|2021-09-08 17:33:50|33.99|33.99|34.01|34.01|34.01|34.01|33.99|33.99|0
1631122440000|2021-09-08 17:34:00|33.96|33.96|33.99|33.99|33.99|33.99|33.96|33.96|0
1631122450000|2021-09-08 17:34:10|33.98|33.98|34|34|34|34|33.98|33.98|0
1631122490000|2021-09-08 17:34:50|33.96|33.96|33.97|33.97|33.97|33.97|33.96|33.96|0
1631122500000|2021-09-08 17:35:00|33.95|33.95|33.95|33.95|33.95|33.95|33.95|33.95|0
1631122570000|2021-09-08 17:36:10|33.93|33.93|33.93|33.93|33.93|33.93|33.93|33.93|0
1631122580000|2021-09-08 17:36:20|33.95|33.95|33.91|33.91|33.95|33.95|33.91|33.91|0
1631122590000|2021-09-08 17:36:30|33.9|33.9|33.9|33.9|33.9|33.9|33.9|33.9|0
1631122600000|2021-09-08 17:36:40|33.95|33.95|33.95|33.95|33.95|33.95|33.95|33.95|0
1631122610000|2021-09-08 17:36:50|33.91|33.91|33.95|33.95|33.95|33.95|33.91|33.91|0
1631122620000|2021-09-08 17:37:00|33.88|33.88|33.93|33.93|33.93|33.93|33.88|33.88|0
1631122640000|2021-09-08 17:37:20|33.88|33.88|33.88|33.88|33.88|33.88|33.88|33.88|0
1631122670000|2021-09-08 17:37:50|33.9|33.9|33.9|33.9|33.9|33.9|33.9|33.9|0
1631122680000|2021-09-08 17:38:00|33.92|33.92|33.92|33.92|33.92|33.92|33.92|33.92|0
1631122690000|2021-09-08 17:38:10|33.89|33.89|33.89|33.89|33.89|33.89|33.89|33.89|0
1631122710000|2021-09-08 17:38:30|33.86|33.86|33.95|33.95|33.95|33.95|33.86|33.86|0
1631122720000|2021-09-08 17:38:40|33.92|33.92|33.92|33.92|33.92|33.92|33.92|33.92|0
1631122730000|2021-09-08 17:38:50|33.93|33.93|33.95|33.95|33.95|33.95|33.93|33.93|0
1631122740000|2021-09-08 17:39:00|33.93|33.93|33.93|33.93|33.93|33.93|33.93|33.93|0
1631122760000|2021-09-08 17:39:20|33.94|33.94|33.94|33.94|33.94|33.94|33.94|33.94|0
1631122770000|2021-09-08 17:39:30|33.95|33.95|33.95|33.95|33.95|33.95|33.95|33.95|0
1631122780000|2021-09-08 17:39:40|33.94|33.94|33.94|33.94|33.94|33.94|33.94|33.94|0
1631122790000|2021-09-08 17:39:50|33.91|33.91|33.93|33.93|33.93|33.93|33.91|33.91|0
1631122800000|2021-09-08 17:40:00|33.91|33.91|33.91|33.91|33.91|33.91|33.91|33.91|0
1631122830000|2021-09-08 17:40:30|33.93|33.93|33.93|33.93|33.93|33.93|33.93|33.93|0
1631122840000|2021-09-08 17:40:40|33.95|33.95|33.95|33.95|33.95|33.95|33.95|33.95|0
1631122850000|2021-09-08 17:40:50|33.91|33.91|33.93|33.93|33.93|33.93|33.91|33.91|0
1631122890000|2021-09-08 17:41:30|33.95|33.95|33.94|33.94|33.95|33.95|33.94|33.94|0
1631122900000|2021-09-08 17:41:40|33.95|33.95|33.95|33.95|33.95|33.95|33.95|33.95|0
1631122920000|2021-09-08 17:42:00|33.98|33.98|33.99|33.99|33.99|33.99|33.98|33.98|0
1631122930000|2021-09-08 17:42:10|34.02|34.02|34.02|34.02|34.02|34.02|34.02|34.02|0
1631122940000|2021-09-08 17:42:20|33.96|33.96|34|34|34|34|33.96|33.96|0
1631122950000|2021-09-08 17:42:30|34.03|34.03|34.01|34.01|34.03|34.03|34.01|34.01|0
1631122960000|2021-09-08 17:42:40|34.05|34.05|34.05|34.05|34.05|34.05|34.05|34.05|0
1631122970000|2021-09-08 17:42:50|34.01|34.01|34.05|34.05|34.05|34.05|34.01|34.01|0
1631122990000|2021-09-08 17:43:10|34.03|34.03|34.03|34.03|34.03|34.03|34.03|34.03|0
1631123000000|2021-09-08 17:43:20|34.04|34.04|34.01|34.01|34.04|34.04|34.01|34.01|0
1631123010000|2021-09-08 17:43:30|34.03|34.03|34.03|34.03|34.03|34.03|34.03|34.03|0
1631123020000|2021-09-08 17:43:40|34.02|34.02|34.03|34.03|34.03|34.03|34.02|34.02|0
1631123030000|2021-09-08 17:43:50|34.01|34.01|34.01|34.01|34.01|34.01|34.01|34.01|0
1631123050000|2021-09-08 17:44:10|34.04|34.04|34.03|34.03|34.04|34.04|34.03|34.03|0
1631123060000|2021-09-08 17:44:20|34.05|34.05|34.03|34.03|34.05|34.05|34.03|34.03|0
1631123080000|2021-09-08 17:44:40|34.04|34.04|34.05|34.05|34.05|34.05|34.04|34.04|0
1631123090000|2021-09-08 17:44:50|34.04|34.04|34.04|34.04|34.04|34.04|34.04|34.04|0
1631123110000|2021-09-08 17:45:10|34.05|34.05|34.05|34.05|34.05|34.05|34.05|34.05|0
1631123120000|2021-09-08 17:45:20|34.04|34.04|34.04|34.04|34.04|34.04|34.04|34.04|0
1631123130000|2021-09-08 17:45:30|34.03|34.03|34.03|34.03|34.03|34.03|34.03|34.03|0
1631123150000|2021-09-08 17:45:50|34.05|34.05|34.05|34.05|34.05|34.05|34.05|34.05|0
1631123180000|2021-09-08 17:46:20|34.01|34.01|33.98|33.98|34.01|34.01|33.98|33.98|0
1631123190000|2021-09-08 17:46:30|34.04|34.04|34.04|34.04|34.04|34.04|34.04|34.04|0
1631123200000|2021-09-08 17:46:40|34|34|33.98|33.98|34|34|33.98|33.98|0
1631123220000|2021-09-08 17:47:00|33.97|33.97|33.97|33.97|33.97|33.97|33.97|33.97|0
1631123230000|2021-09-08 17:47:10|33.93|33.93|33.99|33.99|33.99|33.99|33.93|33.93|0
1631123240000|2021-09-08 17:47:20|33.98|33.98|33.98|33.98|33.98|33.98|33.98|33.98|0
1631123250000|2021-09-08 17:47:30|33.99|33.99|33.99|33.99|33.99|33.99|33.99|33.99|0
1631123260000|2021-09-08 17:47:40|34.01|34.01|34.03|34.03|34.03|34.03|34.01|34.01|0
1631123270000|2021-09-08 17:47:50|34.04|34.04|34.04|34.04|34.04|34.04|34.04|34.04|0
1631123280000|2021-09-08 17:48:00|34.03|34.03|34.01|34.01|34.03|34.03|34.01|34.01|0
1631123290000|2021-09-08 17:48:10|34|34|34.02|34.02|34.02|34.02|34|34|0
1631123310000|2021-09-08 17:48:30|34|34|33.98|33.98|34|34|33.98|33.98|0
1631123320000|2021-09-08 17:48:40|33.96|33.96|33.94|33.94|33.96|33.96|33.94|33.94|0
1631123340000|2021-09-08 17:49:00|33.96|33.96|33.94|33.94|33.96|33.96|33.94|33.94|0
1631123350000|2021-09-08 17:49:10|33.93|33.93|33.93|33.93|33.93|33.93|33.93|33.93|0
1631123360000|2021-09-08 17:49:20|33.94|33.94|33.94|33.94|33.94|33.94|33.94|33.94|0
1631123370000|2021-09-08 17:49:30|33.98|33.98|33.99|33.99|33.99|33.99|33.98|33.98|0
1631123380000|2021-09-08 17:49:40|33.93|33.93|33.93|33.93|33.93|33.93|33.93|33.93|0
1631123390000|2021-09-08 17:49:50|33.98|33.98|33.98|33.98|33.98|33.98|33.98|33.98|0
1631123410000|2021-09-08 17:50:10|33.97|33.97|33.97|33.97|33.97|33.97|33.97|33.97|0
1631123430000|2021-09-08 17:50:30|33.99|33.99|33.99|33.99|33.99|33.99|33.99|33.99|0
1631123470000|2021-09-08 17:51:10|33.97|33.97|34|34|34|34|33.97|33.97|0
1631123510000|2021-09-08 17:51:50|34.01|34.01|34.04|34.04|34.04|34.04|34.01|34.01|0
1631123520000|2021-09-08 17:52:00|34.05|34.05|34.05|34.05|34.05|34.05|34.05|34.05|0
1631123530000|2021-09-08 17:52:10|34.02|34.02|34.02|34.02|34.02|34.02|34.02|34.02|0
1631123550000|2021-09-08 17:52:30|34.03|34.03|34.01|34.01|34.03|34.03|34.01|34.01|0
1631123560000|2021-09-08 17:52:40|34|34|33.98|33.98|34|34|33.98|33.98|0
1631123570000|2021-09-08 17:52:50|33.97|33.97|33.97|33.97|33.97|33.97|33.97|33.97|0
1631123590000|2021-09-08 17:53:10|33.94|33.94|33.96|33.96|33.96|33.96|33.94|33.94|0
1631123600000|2021-09-08 17:53:20|33.94|33.94|33.99|33.99|33.99|33.99|33.94|33.94|0
1631123610000|2021-09-08 17:53:30|33.95|33.95|33.94|33.94|33.95|33.95|33.94|33.94|0
1631123620000|2021-09-08 17:53:40|33.96|33.96|33.96|33.96|33.96|33.96|33.96|33.96|0
1631123640000|2021-09-08 17:54:00|33.94|33.94|33.93|33.93|33.94|33.94|33.93|33.93|0
1631123650000|2021-09-08 17:54:10|33.94|33.94|33.93|33.93|33.94|33.94|33.93|33.93|0
1631123660000|2021-09-08 17:54:20|33.9|33.9|33.9|33.9|33.9|33.9|33.9|33.9|0
1631123670000|2021-09-08 17:54:30|33.91|33.91|33.91|33.91|33.91|33.91|33.91|33.91|0
1631123690000|2021-09-08 17:54:50|33.9|33.9|33.9|33.9|33.9|33.9|33.9|33.9|0
1631123700000|2021-09-08 17:55:00|33.91|33.91|33.92|33.92|33.92|33.92|33.91|33.91|0
1631123710000|2021-09-08 17:55:10|33.87|33.87|33.9|33.9|33.9|33.9|33.87|33.87|0
1631123720000|2021-09-08 17:55:20|33.94|33.94|33.9|33.9|33.94|33.94|33.9|33.9|0
1631123730000|2021-09-08 17:55:30|33.95|33.95|33.95|33.95|33.95|33.95|33.95|33.95|0
1631123740000|2021-09-08 17:55:40|33.97|33.97|33.95|33.95|33.97|33.97|33.95|33.95|0
1631123750000|2021-09-08 17:55:50|33.96|33.96|33.96|33.96|33.96|33.96|33.96|33.96|0
1631123760000|2021-09-08 17:56:00|33.97|33.97|33.95|33.95|33.97|33.97|33.95|33.95|0
1631123770000|2021-09-08 17:56:10|33.94|33.94|33.94|33.94|33.94|33.94|33.94|33.94|0
1631123800000|2021-09-08 17:56:40|33.95|33.95|33.95|33.95|33.95|33.95|33.95|33.95|0
1631123810000|2021-09-08 17:56:50|33.96|33.96|33.95|33.95|33.96|33.96|33.95|33.95|0
1631123820000|2021-09-08 17:57:00|33.97|33.97|33.97|33.97|33.97|33.97|33.97|33.97|0
1631123830000|2021-09-08 17:57:10|33.98|33.98|33.98|33.98|33.98|33.98|33.98|33.98|0
1631123840000|2021-09-08 17:57:20|33.97|33.97|33.97|33.97|33.97|33.97|33.97|33.97|0
1631123850000|2021-09-08 17:57:30|33.95|33.95|33.95|33.95|33.95|33.95|33.95|33.95|0
1631123860000|2021-09-08 17:57:40|33.99|33.99|33.95|33.95|33.99|33.99|33.95|33.95|0
1631123870000|2021-09-08 17:57:50|33.99|33.99|33.99|33.99|33.99|33.99|33.99|33.99|0
1631123880000|2021-09-08 17:58:00|33.95|33.95|33.95|33.95|33.95|33.95|33.95|33.95|0
1631123900000|2021-09-08 17:58:20|33.97|33.97|33.97|33.97|33.97|33.97|33.97|33.97|0
1631123910000|2021-09-08 17:58:30|33.95|33.95|33.95|33.95|33.95|33.95|33.95|33.95|0
1631123920000|2021-09-08 17:58:40|33.96|33.96|33.93|33.93|33.96|33.96|33.93|33.93|0
1631123930000|2021-09-08 17:58:50|33.9|33.9|33.9|33.9|33.9|33.9|33.9|33.9|0
1631123950000|2021-09-08 17:59:10|33.94|33.94|33.94|33.94|33.94|33.94|33.94|33.94|0
1631123960000|2021-09-08 17:59:20|33.97|33.97|33.97|33.97|33.97|33.97|33.97|33.97|0
1631123970000|2021-09-08 17:59:30|33.93|33.93|33.93|33.93|33.93|33.93|33.93|33.93|0
1631123980000|2021-09-08 17:59:40|33.97|33.97|33.97|33.97|33.97|33.97|33.97|33.97|0
1631123990000|2021-09-08 17:59:50|33.95|33.95|33.95|33.95|33.95|33.95|33.95|33.95|0
1631124010000|2021-09-08 18:00:10|33.96|33.96|33.97|33.97|33.97|33.97|33.96|33.96|0
1631124020000|2021-09-08 18:00:20|33.95|33.95|33.95|33.95|33.95|33.95|33.95|33.95|0
1631124030000|2021-09-08 18:00:30|33.97|33.97|33.97|33.97|33.97|33.97|33.97|33.97|0
1631124050000|2021-09-08 18:00:50|33.9|33.9|33.9|33.9|33.9|33.9|33.9|33.9|0
1631124060000|2021-09-08 18:01:00|34|34|34|34|34|34|34|34|0
1631124100000|2021-09-08 18:01:40|33.96|33.96|33.96|33.96|33.96|33.96|33.96|33.96|0
1631124110000|2021-09-08 18:01:50|34|34|34.03|34.03|34.03|34.03|34|34|0
1631124120000|2021-09-08 18:02:00|34.05|34.05|34.05|34.05|34.05|34.05|34.05|34.05|0
1631124130000|2021-09-08 18:02:10|34.03|34.03|34.02|34.02|34.03|34.03|34.02|34.02|0
1631124140000|2021-09-08 18:02:20|34.01|34.01|34.01|34.01|34.01|34.01|34.01|34.01|0
1631124150000|2021-09-08 18:02:30|34.03|34.03|34.01|34.01|34.03|34.03|34.01|34.01|0
1631124160000|2021-09-08 18:02:40|34.03|34.03|34|34|34.03|34.03|34|34|0
1631124170000|2021-09-08 18:02:50|33.99|33.99|34|34|34|34|33.99|33.99|0
1631124180000|2021-09-08 18:03:00|33.97|33.97|33.97|33.97|33.97|33.97|33.97|33.97|0
1631124200000|2021-09-08 18:03:20|33.94|33.94|33.94|33.94|33.94|33.94|33.94|33.94|0
1631124210000|2021-09-08 18:03:30|33.96|33.96|33.97|33.97|33.97|33.97|33.96|33.96|0
1631124220000|2021-09-08 18:03:40|34|34|34.05|34.05|34.05|34.05|34|34|0
1631124230000|2021-09-08 18:03:50|34.01|34.01|34.01|34.01|34.01|34.01|34.01|34.01|0
1631124240000|2021-09-08 18:04:00|34.04|34.04|34.01|34.01|34.04|34.04|34.01|34.01|0
1631124250000|2021-09-08 18:04:10|34.05|34.05|34|34|34.05|34.05|34|34|0
1631124260000|2021-09-08 18:04:20|33.99|33.99|34.01|34.01|34.01|34.01|33.99|33.99|0
1631124270000|2021-09-08 18:04:30|33.98|33.98|33.98|33.98|33.98|33.98|33.98|33.98|0
1631124280000|2021-09-08 18:04:40|34.01|34.01|34.01|34.01|34.01|34.01|34.01|34.01|0
1631124290000|2021-09-08 18:04:50|33.95|33.95|33.97|33.97|33.97|33.97|33.95|33.95|0
1631124300000|2021-09-08 18:05:00|33.98|33.98|33.98|33.98|33.98|33.98|33.98|33.98|0
1631124310000|2021-09-08 18:05:10|34|34|34|34|34|34|34|34|0
1631124320000|2021-09-08 18:05:20|33.96|33.96|34|34|34|34|33.96|33.96|0
1631124330000|2021-09-08 18:05:30|33.97|33.97|33.97|33.97|33.97|33.97|33.97|33.97|0
1631124340000|2021-09-08 18:05:40|34|34|34.01|34.01|34.01|34.01|34|34|0
1631124350000|2021-09-08 18:05:50|33.99|33.99|33.98|33.98|33.99|33.99|33.98|33.98|0
1631124370000|2021-09-08 18:06:10|33.99|33.99|34.02|34.02|34.02|34.02|33.99|33.99|0
1631124380000|2021-09-08 18:06:20|33.99|33.99|34.01|34.01|34.01|34.01|33.99|33.99|0
1631124390000|2021-09-08 18:06:30|33.99|33.99|33.99|33.99|33.99|33.99|33.99|33.99|0
1631124410000|2021-09-08 18:06:50|34.02|34.02|33.97|33.97|34.02|34.02|33.97|33.97|0
1631124420000|2021-09-08 18:07:00|33.95|33.95|33.98|33.98|33.98|33.98|33.95|33.95|0
1631124430000|2021-09-08 18:07:10|33.97|33.97|33.97|33.97|33.97|33.97|33.97|33.97|0
1631124440000|2021-09-08 18:07:20|33.98|33.98|34|34|34|34|33.98|33.98|0
1631124450000|2021-09-08 18:07:30|33.99|33.99|33.99|33.99|33.99|33.99|33.99|33.99|0
1631124470000|2021-09-08 18:07:50|33.94|33.94|33.94|33.94|33.94|33.94|33.94|33.94|0
1631124480000|2021-09-08 18:08:00|33.92|33.92|33.92|33.92|33.92|33.92|33.92|33.92|0
1631124490000|2021-09-08 18:08:10|33.93|33.93|33.93|33.93|33.93|33.93|33.93|33.93|0
1631124510000|2021-09-08 18:08:30|33.92|33.92|33.92|33.92|33.92|33.92|33.92|33.92|0
1631124520000|2021-09-08 18:08:40|33.9|33.9|33.9|33.9|33.9|33.9|33.9|33.9|0
1631124530000|2021-09-08 18:08:50|33.96|33.96|33.96|33.96|33.96|33.96|33.96|33.96|0
1631124540000|2021-09-08 18:09:00|33.93|33.93|33.9|33.9|33.93|33.93|33.9|33.9|0
1631124550000|2021-09-08 18:09:10|33.95|33.95|33.95|33.95|33.95|33.95|33.95|33.95|0
1631124560000|2021-09-08 18:09:20|33.92|33.92|33.9|33.9|33.92|33.92|33.9|33.9|0
1631124600000|2021-09-08 18:10:00|33.94|33.94|33.94|33.94|33.94|33.94|33.94|33.94|0
1631124610000|2021-09-08 18:10:10|33.9|33.9|33.9|33.9|33.9|33.9|33.9|33.9|0
1631124620000|2021-09-08 18:10:20|33.91|33.91|33.91|33.91|33.91|33.91|33.91|33.91|0
1631124630000|2021-09-08 18:10:30|33.92|33.92|33.93|33.93|33.93|33.93|33.92|33.92|0
1631124640000|2021-09-08 18:10:40|33.94|33.94|33.94|33.94|33.94|33.94|33.94|33.94|0
1631124650000|2021-09-08 18:10:50|33.95|33.95|33.95|33.95|33.95|33.95|33.95|33.95|0
1631124660000|2021-09-08 18:11:00|33.96|33.96|33.96|33.96|33.96|33.96|33.96|33.96|0
1631124670000|2021-09-08 18:11:10|33.95|33.95|33.96|33.96|33.96|33.96|33.95|33.95|0
1631124680000|2021-09-08 18:11:20|33.93|33.93|33.93|33.93|33.93|33.93|33.93|33.93|0
1631124690000|2021-09-08 18:11:30|33.96|33.96|33.93|33.93|33.96|33.96|33.93|33.93|0
1631124710000|2021-09-08 18:11:50|33.94|33.94|33.93|33.93|33.94|33.94|33.93|33.93|0
1631124720000|2021-09-08 18:12:00|33.9|33.9|33.9|33.9|33.9|33.9|33.9|33.9|0
1631124730000|2021-09-08 18:12:10|33.94|33.94|33.94|33.94|33.94|33.94|33.94|33.94|0
1631124740000|2021-09-08 18:12:20|33.95|33.95|33.95|33.95|33.95|33.95|33.95|33.95|0
1631124770000|2021-09-08 18:12:50|33.97|33.97|33.97|33.97|33.97|33.97|33.97|33.97|0
1631124780000|2021-09-08 18:13:00|33.98|33.98|33.98|33.98|33.98|33.98|33.98|33.98|0
1631124790000|2021-09-08 18:13:10|33.97|33.97|33.98|33.98|33.98|33.98|33.97|33.97|0
1631124800000|2021-09-08 18:13:20|33.97|33.97|33.98|33.98|33.98|33.98|33.97|33.97|0
1631124810000|2021-09-08 18:13:30|33.95|33.95|33.95|33.95|33.95|33.95|33.95|33.95|0
1631124830000|2021-09-08 18:13:50|33.93|33.93|33.93|33.93|33.93|33.93|33.93|33.93|0
1631124840000|2021-09-08 18:14:00|33.92|33.92|33.92|33.92|33.92|33.92|33.92|33.92|0
1631124850000|2021-09-08 18:14:10|33.94|33.94|33.94|33.94|33.94|33.94|33.94|33.94|0
1631124870000|2021-09-08 18:14:30|33.92|33.92|33.95|33.95|33.95|33.95|33.92|33.92|0
1631124880000|2021-09-08 18:14:40|33.96|33.96|33.96|33.96|33.96|33.96|33.96|33.96|0
1631124910000|2021-09-08 18:15:10|33.92|33.92|33.87|33.87|33.92|33.92|33.87|33.87|0
1631124920000|2021-09-08 18:15:20|33.82|33.82|33.85|33.85|33.85|33.85|33.82|33.82|0
1631124930000|2021-09-08 18:15:30|33.8|33.8|33.8|33.8|33.8|33.8|33.8|33.8|0
1631124940000|2021-09-08 18:15:40|33.85|33.85|33.85|33.85|33.85|33.85|33.85|33.85|0
1631124950000|2021-09-08 18:15:50|33.89|33.89|33.89|33.89|33.89|33.89|33.89|33.89|0
1631124970000|2021-09-08 18:16:10|33.8|33.8|33.8|33.8|33.8|33.8|33.8|33.8|0
1631124980000|2021-09-08 18:16:20|33.83|33.83|33.88|33.88|33.88|33.88|33.83|33.83|0
1631124990000|2021-09-08 18:16:30|33.83|33.83|33.84|33.84|33.84|33.84|33.83|33.83|0
1631125000000|2021-09-08 18:16:40|33.87|33.87|33.87|33.87|33.87|33.87|33.87|33.87|0
1631125010000|2021-09-08 18:16:50|33.81|33.81|33.81|33.81|33.81|33.81|33.81|33.81|0
1631125020000|2021-09-08 18:17:00|33.8|33.8|33.83|33.83|33.83|33.83|33.8|33.8|0
1631125030000|2021-09-08 18:17:10|33.86|33.86|33.86|33.86|33.86|33.86|33.86|33.86|0
1631125040000|2021-09-08 18:17:20|33.83|33.83|33.81|33.81|33.83|33.83|33.81|33.81|0
1631125050000|2021-09-08 18:17:30|33.82|33.82|33.83|33.83|33.83|33.83|33.82|33.82|0
1631125060000|2021-09-08 18:17:40|33.87|33.87|33.87|33.87|33.87|33.87|33.87|33.87|0
1631125070000|2021-09-08 18:17:50|33.85|33.85|33.85|33.85|33.85|33.85|33.85|33.85|0
1631125080000|2021-09-08 18:18:00|33.87|33.87|33.87|33.87|33.87|33.87|33.87|33.87|0
1631125090000|2021-09-08 18:18:10|33.84|33.84|33.85|33.85|33.85|33.85|33.84|33.84|0
1631125100000|2021-09-08 18:18:20|33.83|33.83|33.83|33.83|33.83|33.83|33.83|33.83|0
1631125120000|2021-09-08 18:18:40|33.8|33.8|33.8|33.8|33.8|33.8|33.8|33.8|0
1631125130000|2021-09-08 18:18:50|33.82|33.82|33.82|33.82|33.82|33.82|33.82|33.82|0
1631125150000|2021-09-08 18:19:10|33.84|33.84|33.83|33.83|33.84|33.84|33.83|33.83|0
1631125160000|2021-09-08 18:19:20|33.8|33.8|33.84|33.84|33.84|33.84|33.8|33.8|0
1631125180000|2021-09-08 18:19:40|33.76|33.76|33.8|33.8|33.8|33.8|33.76|33.76|0
1631125190000|2021-09-08 18:19:50|33.81|33.81|33.81|33.81|33.81|33.81|33.81|33.81|0
1631125200000|2021-09-08 18:20:00|33.79|33.79|33.76|33.76|33.79|33.79|33.76|33.76|0
1631125210000|2021-09-08 18:20:10|33.8|33.8|33.8|33.8|33.8|33.8|33.8|33.8|0
1631125220000|2021-09-08 18:20:20|33.81|33.81|33.81|33.81|33.81|33.81|33.81|33.81|0
1631125240000|2021-09-08 18:20:40|33.79|33.79|33.79|33.79|33.79|33.79|33.79|33.79|0
1631125260000|2021-09-08 18:21:00|33.78|33.78|33.78|33.78|33.78|33.78|33.78|33.78|0
1631125270000|2021-09-08 18:21:10|33.8|33.8|33.77|33.77|33.8|33.8|33.77|33.77|0
1631125280000|2021-09-08 18:21:20|33.79|33.79|33.76|33.76|33.79|33.79|33.76|33.76|0
1631125290000|2021-09-08 18:21:30|33.83|33.83|33.83|33.83|33.83|33.83|33.83|33.83|0
1631125300000|2021-09-08 18:21:40|33.76|33.76|33.82|33.82|33.82|33.82|33.76|33.76|0
1631125320000|2021-09-08 18:22:00|33.76|33.76|33.76|33.76|33.76|33.76|33.76|33.76|0
1631125330000|2021-09-08 18:22:10|33.77|33.77|33.77|33.77|33.77|33.77|33.77|33.77|0
1631125340000|2021-09-08 18:22:20|33.79|33.79|33.79|33.79|33.79|33.79|33.79|33.79|0
1631125350000|2021-09-08 18:22:30|33.76|33.76|33.76|33.76|33.76|33.76|33.76|33.76|0
1631125360000|2021-09-08 18:22:40|33.79|33.79|33.81|33.81|33.81|33.81|33.79|33.79|0
1631125370000|2021-09-08 18:22:50|33.82|33.82|33.82|33.82|33.82|33.82|33.82|33.82|0
1631125400000|2021-09-08 18:23:20|33.76|33.76|33.76|33.76|33.76|33.76|33.76|33.76|0
1631125410000|2021-09-08 18:23:30|33.8|33.8|33.8|33.8|33.8|33.8|33.8|33.8|0
1631125420000|2021-09-08 18:23:40|33.79|33.79|33.79|33.79|33.79|33.79|33.79|33.79|0
1631125430000|2021-09-08 18:23:50|33.81|33.81|33.81|33.81|33.81|33.81|33.81|33.81|0
1631125450000|2021-09-08 18:24:10|33.82|33.82|33.82|33.82|33.82|33.82|33.82|33.82|0
1631125460000|2021-09-08 18:24:20|33.77|33.77|33.78|33.78|33.78|33.78|33.77|33.77|0
1631125480000|2021-09-08 18:24:40|33.81|33.81|33.82|33.82|33.82|33.82|33.81|33.81|0
1631125490000|2021-09-08 18:24:50|33.76|33.76|33.81|33.81|33.81|33.81|33.76|33.76|0
1631125510000|2021-09-08 18:25:10|33.78|33.78|33.79|33.79|33.79|33.79|33.78|33.78|0
1631125540000|2021-09-08 18:25:40|33.83|33.83|33.83|33.83|33.83|33.83|33.83|33.83|0
1631125550000|2021-09-08 18:25:50|33.79|33.79|33.79|33.79|33.79|33.79|33.79|33.79|0
1631125560000|2021-09-08 18:26:00|33.82|33.82|33.84|33.84|33.84|33.84|33.82|33.82|0
1631125580000|2021-09-08 18:26:20|33.83|33.83|33.82|33.82|33.83|33.83|33.82|33.82|0
1631125590000|2021-09-08 18:26:30|33.79|33.79|33.8|33.8|33.8|33.8|33.79|33.79|0
1631125600000|2021-09-08 18:26:40|33.82|33.82|33.82|33.82|33.82|33.82|33.82|33.82|0
1631125610000|2021-09-08 18:26:50|33.83|33.83|33.83|33.83|33.83|33.83|33.83|33.83|0
1631125620000|2021-09-08 18:27:00|33.84|33.84|33.76|33.76|33.84|33.84|33.76|33.76|0
1631125630000|2021-09-08 18:27:10|33.79|33.79|33.79|33.79|33.79|33.79|33.79|33.79|0
1631125640000|2021-09-08 18:27:20|33.82|33.82|33.83|33.83|33.83|33.83|33.82|33.82|0
1631125650000|2021-09-08 18:27:30|33.8|33.8|33.8|33.8|33.8|33.8|33.8|33.8|0
1631125660000|2021-09-08 18:27:40|33.78|33.78|33.78|33.78|33.78|33.78|33.78|33.78|0
1631125700000|2021-09-08 18:28:20|33.8|33.8|33.8|33.8|33.8|33.8|33.8|33.8|0
1631125710000|2021-09-08 18:28:30|33.82|33.82|33.82|33.82|33.82|33.82|33.82|33.82|0
1631125720000|2021-09-08 18:28:40|33.8|33.8|33.8|33.8|33.8|33.8|33.8|33.8|0
1631125730000|2021-09-08 18:28:50|33.82|33.82|33.8|33.8|33.82|33.82|33.8|33.8|0
1631125750000|2021-09-08 18:29:10|33.83|33.83|33.83|33.83|33.83|33.83|33.83|33.83|0
1631125760000|2021-09-08 18:29:20|33.84|33.84|33.84|33.84|33.84|33.84|33.84|33.84|0
1631125770000|2021-09-08 18:29:30|33.85|33.85|33.83|33.83|33.85|33.85|33.83|33.83|0
1631125780000|2021-09-08 18:29:40|33.88|33.88|33.85|33.85|33.88|33.88|33.85|33.85|0
1631125810000|2021-09-08 18:30:10|33.83|33.83|33.83|33.83|33.83|33.83|33.83|33.83|0
1631125840000|2021-09-08 18:30:40|33.88|33.88|33.88|33.88|33.88|33.88|33.88|33.88|0
1631125850000|2021-09-08 18:30:50|33.89|33.89|33.89|33.89|33.89|33.89|33.89|33.89|0
1631125860000|2021-09-08 18:31:00|33.85|33.85|33.85|33.85|33.85|33.85|33.85|33.85|0
1631125870000|2021-09-08 18:31:10|33.86|33.86|33.86|33.86|33.86|33.86|33.86|33.86|0
1631125880000|2021-09-08 18:31:20|33.85|33.85|33.85|33.85|33.85|33.85|33.85|33.85|0
1631125900000|2021-09-08 18:31:40|33.83|33.83|33.83|33.83|33.83|33.83|33.83|33.83|0
1631125910000|2021-09-08 18:31:50|33.85|33.85|33.85|33.85|33.85|33.85|33.85|33.85|0
1631125930000|2021-09-08 18:32:10|33.86|33.86|33.86|33.86|33.86|33.86|33.86|33.86|0
1631125950000|2021-09-08 18:32:30|33.88|33.88|33.88|33.88|33.88|33.88|33.88|33.88|0
1631125980000|2021-09-08 18:33:00|33.89|33.89|33.89|33.89|33.89|33.89|33.89|33.89|0
1631126020000|2021-09-08 18:33:40|33.88|33.88|33.88|33.88|33.88|33.88|33.88|33.88|0
1631126030000|2021-09-08 18:33:50|33.89|33.89|33.89|33.89|33.89|33.89|33.89|33.89|0
1631126070000|2021-09-08 18:34:30|33.87|33.87|33.87|33.87|33.87|33.87|33.87|33.87|0
1631126080000|2021-09-08 18:34:40|33.89|33.89|33.89|33.89|33.89|33.89|33.89|33.89|0
1631126100000|2021-09-08 18:35:00|33.85|33.85|33.85|33.85|33.85|33.85|33.85|33.85|0
1631126120000|2021-09-08 18:35:20|33.87|33.87|33.87|33.87|33.87|33.87|33.87|33.87|0
1631126130000|2021-09-08 18:35:30|33.85|33.85|33.85|33.85|33.85|33.85|33.85|33.85|0
1631126150000|2021-09-08 18:35:50|33.87|33.87|33.85|33.85|33.87|33.87|33.85|33.85|0
1631126160000|2021-09-08 18:36:00|33.86|33.86|33.85|33.85|33.86|33.86|33.85|33.85|0
1631126170000|2021-09-08 18:36:10|33.87|33.87|33.87|33.87|33.87|33.87|33.87|33.87|0
1631126180000|2021-09-08 18:36:20|33.86|33.86|33.86|33.86|33.86|33.86|33.86|33.86|0
1631126190000|2021-09-08 18:36:30|33.85|33.85|33.85|33.85|33.85|33.85|33.85|33.85|0
1631126200000|2021-09-08 18:36:40|33.87|33.87|33.87|33.87|33.87|33.87|33.87|33.87|0
1631126210000|2021-09-08 18:36:50|33.85|33.85|33.85|33.85|33.85|33.85|33.85|33.85|0
1631126230000|2021-09-08 18:37:10|33.87|33.87|33.87|33.87|33.87|33.87|33.87|33.87|0
1631126260000|2021-09-08 18:37:40|33.86|33.86|33.85|33.85|33.86|33.86|33.85|33.85|0
1631126270000|2021-09-08 18:37:50|33.86|33.86|33.86|33.86|33.86|33.86|33.86|33.86|0
1631126300000|2021-09-08 18:38:20|33.89|33.89|33.88|33.88|33.89|33.89|33.88|33.88|0
1631126310000|2021-09-08 18:38:30|33.87|33.87|33.87|33.87|33.87|33.87|33.87|33.87|0
1631126320000|2021-09-08 18:38:40|33.89|33.89|33.89|33.89|33.89|33.89|33.89|33.89|0
1631126340000|2021-09-08 18:39:00|33.87|33.87|33.85|33.85|33.87|33.87|33.85|33.85|0
1631126370000|2021-09-08 18:39:30|33.87|33.87|33.86|33.86|33.87|33.87|33.86|33.86|0
1631126380000|2021-09-08 18:39:40|33.88|33.88|33.85|33.85|33.88|33.88|33.85|33.85|0
1631126400000|2021-09-08 18:40:00|33.87|33.87|33.85|33.85|33.87|33.87|33.85|33.85|0
1631126410000|2021-09-08 18:40:10|33.87|33.87|33.87|33.87|33.87|33.87|33.87|33.87|0
1631126420000|2021-09-08 18:40:20|33.85|33.85|33.85|33.85|33.85|33.85|33.85|33.85|0
1631126430000|2021-09-08 18:40:30|33.87|33.87|33.87|33.87|33.87|33.87|33.87|33.87|0
1631126440000|2021-09-08 18:40:40|33.83|33.83|33.83|33.83|33.83|33.83|33.83|33.83|0
1631126450000|2021-09-08 18:40:50|33.8|33.8|33.86|33.86|33.86|33.86|33.8|33.8|0
1631126460000|2021-09-08 18:41:00|33.85|33.85|33.85|33.85|33.85|33.85|33.85|33.85|0
1631126470000|2021-09-08 18:41:10|33.8|33.8|33.84|33.84|33.84|33.84|33.8|33.8|0
1631126480000|2021-09-08 18:41:20|33.83|33.83|33.83|33.83|33.83|33.83|33.83|33.83|0
1631126490000|2021-09-08 18:41:30|33.82|33.82|33.82|33.82|33.82|33.82|33.82|33.82|0
1631126500000|2021-09-08 18:41:40|33.85|33.85|33.84|33.84|33.85|33.85|33.84|33.84|0
1631126510000|2021-09-08 18:41:50|33.82|33.82|33.84|33.84|33.84|33.84|33.82|33.82|0
1631126550000|2021-09-08 18:42:30|33.8|33.8|33.8|33.8|33.8|33.8|33.8|33.8|0
1631126560000|2021-09-08 18:42:40|33.81|33.81|33.81|33.81|33.81|33.81|33.81|33.81|0
1631126580000|2021-09-08 18:43:00|33.83|33.83|33.8|33.8|33.83|33.83|33.8|33.8|0
1631126590000|2021-09-08 18:43:10|33.83|33.83|33.83|33.83|33.83|33.83|33.83|33.83|0
1631126600000|2021-09-08 18:43:20|33.81|33.81|33.81|33.81|33.81|33.81|33.81|33.81|0
1631126610000|2021-09-08 18:43:30|33.82|33.82|33.81|33.81|33.82|33.82|33.81|33.81|0
1631126630000|2021-09-08 18:43:50|33.8|33.8|33.8|33.8|33.8|33.8|33.8|33.8|0
1631126650000|2021-09-08 18:44:10|33.83|33.83|33.83|33.83|33.83|33.83|33.83|33.83|0
1631126660000|2021-09-08 18:44:20|33.84|33.84|33.85|33.85|33.85|33.85|33.84|33.84|0
1631126680000|2021-09-08 18:44:40|33.86|33.86|33.88|33.88|33.88|33.88|33.86|33.86|0
1631126700000|2021-09-08 18:45:00|33.87|33.87|33.87|33.87|33.87|33.87|33.87|33.87|0
1631126710000|2021-09-08 18:45:10|33.86|33.86|33.86|33.86|33.86|33.86|33.86|33.86|0
1631126740000|2021-09-08 18:45:40|33.85|33.85|33.85|33.85|33.85|33.85|33.85|33.85|0
1631126750000|2021-09-08 18:45:50|33.87|33.87|33.87|33.87|33.87|33.87|33.87|33.87|0
1631126780000|2021-09-08 18:46:20|33.82|33.82|33.83|33.83|33.83|33.83|33.82|33.82|0
1631126790000|2021-09-08 18:46:30|33.84|33.84|33.84|33.84|33.84|33.84|33.84|33.84|0
1631126800000|2021-09-08 18:46:40|33.85|33.85|33.85|33.85|33.85|33.85|33.85|33.85|0
1631126820000|2021-09-08 18:47:00|33.84|33.84|33.84|33.84|33.84|33.84|33.84|33.84|0
1631126830000|2021-09-08 18:47:10|33.86|33.86|33.83|33.83|33.86|33.86|33.83|33.83|0
1631126840000|2021-09-08 18:47:20|33.85|33.85|33.85|33.85|33.85|33.85|33.85|33.85|0
1631126870000|2021-09-08 18:47:50|33.86|33.86|33.86|33.86|33.86|33.86|33.86|33.86|0
1631126890000|2021-09-08 18:48:10|33.85|33.85|33.86|33.86|33.86|33.86|33.85|33.85|0
1631126900000|2021-09-08 18:48:20|33.85|33.85|33.88|33.88|33.88|33.88|33.85|33.85|0
1631126920000|2021-09-08 18:48:40|33.85|33.85|33.85|33.85|33.85|33.85|33.85|33.85|0
1631126950000|2021-09-08 18:49:10|33.86|33.86|33.86|33.86|33.86|33.86|33.86|33.86|0
1631126960000|2021-09-08 18:49:20|33.85|33.85|33.85|33.85|33.85|33.85|33.85|33.85|0
1631126970000|2021-09-08 18:49:30|33.87|33.87|33.87|33.87|33.87|33.87|33.87|33.87|0
1631126980000|2021-09-08 18:49:40|33.86|33.86|33.86|33.86|33.86|33.86|33.86|33.86|0
1631126990000|2021-09-08 18:49:50|33.84|33.84|33.84|33.84|33.84|33.84|33.84|33.84|0
1631127000000|2021-09-08 18:50:00|33.85|33.85|33.85|33.85|33.85|33.85|33.85|33.85|0
1631127010000|2021-09-08 18:50:10|33.86|33.86|33.86|33.86|33.86|33.86|33.86|33.86|0
1631127020000|2021-09-08 18:50:20|33.85|33.85|33.81|33.81|33.85|33.85|33.81|33.81|0
1631127030000|2021-09-08 18:50:30|33.78|33.78|33.8|33.8|33.8|33.8|33.78|33.78|0
1631127040000|2021-09-08 18:50:40|33.81|33.81|33.81|33.81|33.81|33.81|33.81|33.81|0
1631127060000|2021-09-08 18:51:00|33.8|33.8|33.8|33.8|33.8|33.8|33.8|33.8|0
1631127070000|2021-09-08 18:51:10|33.79|33.79|33.79|33.79|33.79|33.79|33.79|33.79|0
1631127080000|2021-09-08 18:51:20|33.76|33.76|33.76|33.76|33.76|33.76|33.76|33.76|0
1631127090000|2021-09-08 18:51:30|33.8|33.8|33.8|33.8|33.8|33.8|33.8|33.8|0
1631127130000|2021-09-08 18:52:10|33.81|33.81|33.81|33.81|33.81|33.81|33.81|33.81|0
1631127140000|2021-09-08 18:52:20|33.77|33.77|33.76|33.76|33.77|33.77|33.76|33.76|0
1631127150000|2021-09-08 18:52:30|33.8|33.8|33.77|33.77|33.8|33.8|33.77|33.77|0
1631127160000|2021-09-08 18:52:40|33.81|33.81|33.81|33.81|33.81|33.81|33.81|33.81|0
1631127180000|2021-09-08 18:53:00|33.79|33.79|33.79|33.79|33.79|33.79|33.79|33.79|0
1631127200000|2021-09-08 18:53:20|33.77|33.77|33.8|33.8|33.8|33.8|33.77|33.77|0
1631127210000|2021-09-08 18:53:30|33.76|33.76|33.76|33.76|33.76|33.76|33.76|33.76|0
1631127230000|2021-09-08 18:53:50|33.77|33.77|33.79|33.79|33.79|33.79|33.77|33.77|0
1631127240000|2021-09-08 18:54:00|33.8|33.8|33.79|33.79|33.8|33.8|33.79|33.79|0
1631127250000|2021-09-08 18:54:10|33.77|33.77|33.77|33.77|33.77|33.77|33.77|33.77|0
1631127260000|2021-09-08 18:54:20|33.72|33.72|33.72|33.72|33.72|33.72|33.72|33.72|0
1631127270000|2021-09-08 18:54:30|33.76|33.76|33.76|33.76|33.76|33.76|33.76|33.76|0
1631127280000|2021-09-08 18:54:40|33.75|33.75|33.75|33.75|33.75|33.75|33.75|33.75|0
1631127290000|2021-09-08 18:54:50|33.74|33.74|33.74|33.74|33.74|33.74|33.74|33.74|0
1631127300000|2021-09-08 18:55:00|33.75|33.75|33.75|33.75|33.75|33.75|33.75|33.75|0
1631127310000|2021-09-08 18:55:10|33.74|33.74|33.74|33.74|33.74|33.74|33.74|33.74|0
1631127330000|2021-09-08 18:55:30|33.75|33.75|33.75|33.75|33.75|33.75|33.75|33.75|0
1631127350000|2021-09-08 18:55:50|33.72|33.72|33.72|33.72|33.72|33.72|33.72|33.72|0
1631127360000|2021-09-08 18:56:00|33.75|33.75|33.75|33.75|33.75|33.75|33.75|33.75|0
1631127380000|2021-09-08 18:56:20|33.74|33.74|33.74|33.74|33.74|33.74|33.74|33.74|0
1631127390000|2021-09-08 18:56:30|33.72|33.72|33.74|33.74|33.74|33.74|33.72|33.72|0
1631127410000|2021-09-08 18:56:50|33.77|33.77|33.74|33.74|33.77|33.77|33.74|33.74|0
1631127420000|2021-09-08 18:57:00|33.77|33.77|33.77|33.77|33.77|33.77|33.77|33.77|0
1631127430000|2021-09-08 18:57:10|33.75|33.75|33.74|33.74|33.75|33.75|33.74|33.74|0
1631127450000|2021-09-08 18:57:30|33.76|33.76|33.72|33.72|33.76|33.76|33.72|33.72|0
1631127460000|2021-09-08 18:57:40|33.74|33.74|33.74|33.74|33.74|33.74|33.74|33.74|0
1631127470000|2021-09-08 18:57:50|33.73|33.73|33.73|33.73|33.73|33.73|33.73|33.73|0
1631127480000|2021-09-08 18:58:00|33.74|33.74|33.72|33.72|33.74|33.74|33.72|33.72|0
1631127490000|2021-09-08 18:58:10|33.75|33.75|33.74|33.74|33.75|33.75|33.74|33.74|0
1631127500000|2021-09-08 18:58:20|33.75|33.75|33.75|33.75|33.75|33.75|33.75|33.75|0
1631127550000|2021-09-08 18:59:10|33.73|33.73|33.71|33.71|33.73|33.73|33.71|33.71|0
1631127560000|2021-09-08 18:59:20|33.73|33.73|33.73|33.73|33.73|33.73|33.73|33.73|0
1631127570000|2021-09-08 18:59:30|33.71|33.71|33.72|33.72|33.72|33.72|33.71|33.71|0
1631127590000|2021-09-08 18:59:50|33.71|33.71|33.71|33.71|33.71|33.71|33.71|33.71|0
1631127600000|2021-09-08 19:00:00|33.72|33.72|33.72|33.72|33.72|33.72|33.72|33.72|0
1631127610000|2021-09-08 19:00:10|33.74|33.74|33.74|33.74|33.74|33.74|33.74|33.74|0
1631127620000|2021-09-08 19:00:20|33.69|33.69|33.71|33.71|33.71|33.71|33.69|33.69|0
1631127630000|2021-09-08 19:00:30|33.7|33.7|33.7|33.7|33.7|33.7|33.7|33.7|0
1631127640000|2021-09-08 19:00:40|33.71|33.71|33.7|33.7|33.71|33.71|33.7|33.7|0
1631127650000|2021-09-08 19:00:50|33.73|33.73|33.73|33.73|33.73|33.73|33.73|33.73|0
1631127660000|2021-09-08 19:01:00|33.71|33.71|33.72|33.72|33.72|33.72|33.71|33.71|0
1631127670000|2021-09-08 19:01:10|33.73|33.73|33.73|33.73|33.73|33.73|33.73|33.73|0
1631127680000|2021-09-08 19:01:20|33.74|33.74|33.73|33.73|33.74|33.74|33.73|33.73|0
1631127690000|2021-09-08 19:01:30|33.72|33.72|33.72|33.72|33.72|33.72|33.72|33.72|0
1631127700000|2021-09-08 19:01:40|33.71|33.71|33.71|33.71|33.71|33.71|33.71|33.71|0
1631127710000|2021-09-08 19:01:50|33.72|33.72|33.74|33.74|33.74|33.74|33.72|33.72|0
1631127720000|2021-09-08 19:02:00|33.71|33.71|33.71|33.71|33.71|33.71|33.71|33.71|0
1631127740000|2021-09-08 19:02:20|33.72|33.72|33.72|33.72|33.72|33.72|33.72|33.72|0
1631127750000|2021-09-08 19:02:30|33.73|33.73|33.73|33.73|33.73|33.73|33.73|33.73|0
1631127760000|2021-09-08 19:02:40|33.72|33.72|33.72|33.72|33.72|33.72|33.72|33.72|0
1631127770000|2021-09-08 19:02:50|33.74|33.74|33.72|33.72|33.74|33.74|33.72|33.72|0
1631127780000|2021-09-08 19:03:00|33.73|33.73|33.73|33.73|33.73|33.73|33.73|33.73|0
1631127790000|2021-09-08 19:03:10|33.72|33.72|33.64|33.64|33.72|33.72|33.64|33.64|0
1631127800000|2021-09-08 19:03:20|33.68|33.68|33.69|33.69|33.69|33.69|33.68|33.68|0
1631127810000|2021-09-08 19:03:30|33.68|33.68|33.68|33.68|33.68|33.68|33.68|33.68|0
1631127820000|2021-09-08 19:03:40|33.65|33.65|33.71|33.71|33.71|33.71|33.65|33.65|0
1631127830000|2021-09-08 19:03:50|33.68|33.68|33.7|33.7|33.7|33.7|33.68|33.68|0
1631127840000|2021-09-08 19:04:00|33.67|33.67|33.65|33.65|33.67|33.67|33.65|33.65|0
1631127850000|2021-09-08 19:04:10|33.69|33.69|33.69|33.69|33.69|33.69|33.69|33.69|0
1631127870000|2021-09-08 19:04:30|33.7|33.7|33.7|33.7|33.7|33.7|33.7|33.7|0
1631127880000|2021-09-08 19:04:40|33.72|33.72|33.69|33.69|33.72|33.72|33.69|33.69|0
1631127890000|2021-09-08 19:04:50|33.68|33.68|33.68|33.68|33.68|33.68|33.68|33.68|0
1631127900000|2021-09-08 19:05:00|33.69|33.69|33.69|33.69|33.69|33.69|33.69|33.69|0
1631127910000|2021-09-08 19:05:10|33.71|33.71|33.71|33.71|33.71|33.71|33.71|33.71|0
1631127920000|2021-09-08 19:05:20|33.68|33.68|33.68|33.68|33.68|33.68|33.68|33.68|0
1631127930000|2021-09-08 19:05:30|33.7|33.7|33.7|33.7|33.7|33.7|33.7|33.7|0
1631127960000|2021-09-08 19:06:00|33.72|33.72|33.72|33.72|33.72|33.72|33.72|33.72|0
1631127970000|2021-09-08 19:06:10|33.7|33.7|33.68|33.68|33.7|33.7|33.68|33.68|0
1631127980000|2021-09-08 19:06:20|33.7|33.7|33.71|33.71|33.71|33.71|33.7|33.7|0
1631128000000|2021-09-08 19:06:40|33.68|33.68|33.68|33.68|33.68|33.68|33.68|33.68|0
1631128020000|2021-09-08 19:07:00|33.72|33.72|33.71|33.71|33.72|33.72|33.71|33.71|0
1631128050000|2021-09-08 19:07:30|33.7|33.7|33.7|33.7|33.7|33.7|33.7|33.7|0
1631128060000|2021-09-08 19:07:40|33.68|33.68|33.66|33.66|33.68|33.68|33.66|33.66|0
1631128070000|2021-09-08 19:07:50|33.64|33.64|33.64|33.64|33.64|33.64|33.64|33.64|0
1631128090000|2021-09-08 19:08:10|33.68|33.68|33.69|33.69|33.69|33.69|33.68|33.68|0
1631128100000|2021-09-08 19:08:20|33.65|33.65|33.65|33.65|33.65|33.65|33.65|33.65|0
1631128110000|2021-09-08 19:08:30|33.68|33.68|33.71|33.71|33.71|33.71|33.68|33.68|0
1631128120000|2021-09-08 19:08:40|33.64|33.64|33.68|33.68|33.68|33.68|33.64|33.64|0
1631128130000|2021-09-08 19:08:50|33.7|33.7|33.69|33.69|33.7|33.7|33.69|33.69|0
1631128160000|2021-09-08 19:09:20|33.7|33.7|33.7|33.7|33.7|33.7|33.7|33.7|0
1631128170000|2021-09-08 19:09:30|33.69|33.69|33.68|33.68|33.69|33.69|33.68|33.68|0
1631128180000|2021-09-08 19:09:40|33.69|33.69|33.66|33.66|33.69|33.69|33.66|33.66|0
1631128190000|2021-09-08 19:09:50|33.67|33.67|33.66|33.66|33.67|33.67|33.66|33.66|0
1631128200000|2021-09-08 19:10:00|33.64|33.64|33.64|33.64|33.64|33.64|33.64|33.64|0
1631128210000|2021-09-08 19:10:10|33.65|33.65|33.65|33.65|33.65|33.65|33.65|33.65|0
1631128220000|2021-09-08 19:10:20|33.64|33.64|33.64|33.64|33.64|33.64|33.64|33.64|0
1631128240000|2021-09-08 19:10:40|33.63|33.63|33.63|33.63|33.63|33.63|33.63|33.63|0
1631128270000|2021-09-08 19:11:10|33.64|33.64|33.64|33.64|33.64|33.64|33.64|33.64|0
1631128280000|2021-09-08 19:11:20|33.66|33.66|33.66|33.66|33.66|33.66|33.66|33.66|0
1631128290000|2021-09-08 19:11:30|33.65|33.65|33.65|33.65|33.65|33.65|33.65|33.65|0
1631128300000|2021-09-08 19:11:40|33.66|33.66|33.66|33.66|33.66|33.66|33.66|33.66|0
1631128310000|2021-09-08 19:11:50|33.68|33.68|33.67|33.67|33.68|33.68|33.67|33.67|0
1631128320000|2021-09-08 19:12:00|33.6|33.6|33.63|33.63|33.63|33.63|33.6|33.6|0
1631128330000|2021-09-08 19:12:10|33.62|33.62|33.64|33.64|33.64|33.64|33.62|33.62|0
1631128340000|2021-09-08 19:12:20|33.62|33.62|33.61|33.61|33.62|33.62|33.61|33.61|0
1631128350000|2021-09-08 19:12:30|33.59|33.59|33.6|33.6|33.6|33.6|33.59|33.59|0
1631128360000|2021-09-08 19:12:40|33.63|33.63|33.63|33.63|33.63|33.63|33.63|33.63|0
1631128370000|2021-09-08 19:12:50|33.64|33.64|33.62|33.62|33.64|33.64|33.62|33.62|0
1631128390000|2021-09-08 19:13:10|33.66|33.66|33.66|33.66|33.66|33.66|33.66|33.66|0
1631128400000|2021-09-08 19:13:20|33.63|33.63|33.63|33.63|33.63|33.63|33.63|33.63|0
1631128410000|2021-09-08 19:13:30|33.66|33.66|33.66|33.66|33.66|33.66|33.66|33.66|0
1631128420000|2021-09-08 19:13:40|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1631128430000|2021-09-08 19:13:50|33.63|33.63|33.63|33.63|33.63|33.63|33.63|33.63|0
1631128440000|2021-09-08 19:14:00|33.65|33.65|33.62|33.62|33.65|33.65|33.62|33.62|0
1631128450000|2021-09-08 19:14:10|33.65|33.65|33.6|33.6|33.65|33.65|33.6|33.6|0
1631128460000|2021-09-08 19:14:20|33.64|33.64|33.62|33.62|33.64|33.64|33.62|33.62|0
1631128470000|2021-09-08 19:14:30|33.61|33.61|33.64|33.64|33.64|33.64|33.61|33.61|0
1631128480000|2021-09-08 19:14:40|33.67|33.67|33.67|33.67|33.67|33.67|33.67|33.67|0
1631128490000|2021-09-08 19:14:50|33.65|33.65|33.66|33.66|33.66|33.66|33.65|33.65|0
1631128500000|2021-09-08 19:15:00|33.65|33.65|33.64|33.64|33.65|33.65|33.64|33.64|0
1631128510000|2021-09-08 19:15:10|33.65|33.65|33.66|33.66|33.66|33.66|33.65|33.65|0
1631128520000|2021-09-08 19:15:20|33.67|33.67|33.67|33.67|33.67|33.67|33.67|33.67|0
1631128530000|2021-09-08 19:15:30|33.66|33.66|33.67|33.67|33.67|33.67|33.66|33.66|0
1631128550000|2021-09-08 19:15:50|33.66|33.66|33.59|33.59|33.66|33.66|33.59|33.59|0
1631128560000|2021-09-08 19:16:00|33.6|33.6|33.62|33.62|33.62|33.62|33.6|33.6|0
1631128570000|2021-09-08 19:16:10|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1631128590000|2021-09-08 19:16:30|33.65|33.65|33.63|33.63|33.65|33.65|33.63|33.63|0
1631128600000|2021-09-08 19:16:40|33.64|33.64|33.64|33.64|33.64|33.64|33.64|33.64|0
1631128610000|2021-09-08 19:16:50|33.61|33.61|33.61|33.61|33.61|33.61|33.61|33.61|0
1631128630000|2021-09-08 19:17:10|33.62|33.62|33.59|33.59|33.62|33.62|33.59|33.59|0
1631128640000|2021-09-08 19:17:20|33.61|33.61|33.61|33.61|33.61|33.61|33.61|33.61|0
1631128660000|2021-09-08 19:17:40|33.6|33.6|33.6|33.6|33.6|33.6|33.6|33.6|0
1631128670000|2021-09-08 19:17:50|33.61|33.61|33.61|33.61|33.61|33.61|33.61|33.61|0
1631128680000|2021-09-08 19:18:00|33.65|33.65|33.63|33.63|33.65|33.65|33.63|33.63|0
1631128690000|2021-09-08 19:18:10|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1631128700000|2021-09-08 19:18:20|33.62|33.62|33.63|33.63|33.63|33.63|33.62|33.62|0
1631128710000|2021-09-08 19:18:30|33.57|33.57|33.59|33.59|33.59|33.59|33.57|33.57|0
1631128720000|2021-09-08 19:18:40|33.55|33.55|33.56|33.56|33.56|33.56|33.55|33.55|0
1631128730000|2021-09-08 19:18:50|33.52|33.52|33.55|33.55|33.55|33.55|33.52|33.52|0
1631128740000|2021-09-08 19:19:00|33.57|33.57|33.55|33.55|33.57|33.57|33.55|33.55|0
1631128750000|2021-09-08 19:19:10|33.53|33.53|33.55|33.55|33.55|33.55|33.53|33.53|0
1631128760000|2021-09-08 19:19:20|33.56|33.56|33.56|33.56|33.56|33.56|33.56|33.56|0
1631128770000|2021-09-08 19:19:30|33.53|33.53|33.53|33.53|33.53|33.53|33.53|33.53|0
1631128780000|2021-09-08 19:19:40|33.56|33.56|33.54|33.54|33.56|33.56|33.54|33.54|0
1631128800000|2021-09-08 19:20:00|33.56|33.56|33.56|33.56|33.56|33.56|33.56|33.56|0
1631128810000|2021-09-08 19:20:10|33.55|33.55|33.55|33.55|33.55|33.55|33.55|33.55|0
1631128820000|2021-09-08 19:20:20|33.56|33.56|33.56|33.56|33.56|33.56|33.56|33.56|0
1631128830000|2021-09-08 19:20:30|33.55|33.55|33.54|33.54|33.55|33.55|33.54|33.54|0
1631128840000|2021-09-08 19:20:40|33.52|33.52|33.52|33.52|33.52|33.52|33.52|33.52|0
1631128860000|2021-09-08 19:21:00|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631128880000|2021-09-08 19:21:20|33.53|33.53|33.53|33.53|33.53|33.53|33.53|33.53|0
1631128890000|2021-09-08 19:21:30|33.55|33.55|33.57|33.57|33.57|33.57|33.55|33.55|0
1631128900000|2021-09-08 19:21:40|33.56|33.56|33.56|33.56|33.56|33.56|33.56|33.56|0
1631128920000|2021-09-08 19:22:00|33.55|33.55|33.55|33.55|33.55|33.55|33.55|33.55|0
1631128930000|2021-09-08 19:22:10|33.57|33.57|33.59|33.59|33.59|33.59|33.57|33.57|0
1631128940000|2021-09-08 19:22:20|33.55|33.55|33.54|33.54|33.55|33.55|33.54|33.54|0
1631128960000|2021-09-08 19:22:40|33.55|33.55|33.55|33.55|33.55|33.55|33.55|33.55|0
1631128970000|2021-09-08 19:22:50|33.56|33.56|33.58|33.58|33.58|33.58|33.56|33.56|0
1631128980000|2021-09-08 19:23:00|33.57|33.57|33.55|33.55|33.57|33.57|33.55|33.55|0
1631128990000|2021-09-08 19:23:10|33.53|33.53|33.52|33.52|33.53|33.53|33.52|33.52|0
1631129000000|2021-09-08 19:23:20|33.53|33.53|33.56|33.56|33.56|33.56|33.53|33.53|0
1631129010000|2021-09-08 19:23:30|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631129020000|2021-09-08 19:23:40|33.53|33.53|33.54|33.54|33.54|33.54|33.53|33.53|0
1631129030000|2021-09-08 19:23:50|33.52|33.52|33.53|33.53|33.53|33.53|33.52|33.52|0
1631129040000|2021-09-08 19:24:00|33.51|33.51|33.53|33.53|33.53|33.53|33.51|33.51|0
1631129050000|2021-09-08 19:24:10|33.52|33.52|33.53|33.53|33.53|33.53|33.52|33.52|0
1631129060000|2021-09-08 19:24:20|33.52|33.52|33.5|33.5|33.52|33.52|33.5|33.5|0
1631129070000|2021-09-08 19:24:30|33.48|33.48|33.5|33.5|33.5|33.5|33.48|33.48|0
1631129080000|2021-09-08 19:24:40|33.48|33.48|33.51|33.51|33.51|33.51|33.48|33.48|0
1631129110000|2021-09-08 19:25:10|33.55|33.55|33.56|33.56|33.56|33.56|33.55|33.55|0
1631129120000|2021-09-08 19:25:20|33.53|33.53|33.52|33.52|33.53|33.53|33.52|33.52|0
1631129130000|2021-09-08 19:25:30|33.53|33.53|33.53|33.53|33.53|33.53|33.53|33.53|0
1631129140000|2021-09-08 19:25:40|33.54|33.54|33.53|33.53|33.54|33.54|33.53|33.53|0
1631129150000|2021-09-08 19:25:50|33.54|33.54|33.56|33.56|33.56|33.56|33.54|33.54|0
1631129160000|2021-09-08 19:26:00|33.55|33.55|33.55|33.55|33.55|33.55|33.55|33.55|0
1631129170000|2021-09-08 19:26:10|33.51|33.51|33.58|33.58|33.58|33.58|33.51|33.51|0
1631129180000|2021-09-08 19:26:20|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631129190000|2021-09-08 19:26:30|33.56|33.56|33.56|33.56|33.56|33.56|33.56|33.56|0
1631129200000|2021-09-08 19:26:40|33.55|33.55|33.56|33.56|33.56|33.56|33.55|33.55|0
1631129210000|2021-09-08 19:26:50|33.54|33.54|33.52|33.52|33.54|33.54|33.52|33.52|0
1631129220000|2021-09-08 19:27:00|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631129230000|2021-09-08 19:27:10|33.57|33.57|33.57|33.57|33.57|33.57|33.57|33.57|0
1631129240000|2021-09-08 19:27:20|33.56|33.56|33.56|33.56|33.56|33.56|33.56|33.56|0
1631129250000|2021-09-08 19:27:30|33.58|33.58|33.59|33.59|33.59|33.59|33.58|33.58|0
1631129270000|2021-09-08 19:27:50|33.58|33.58|33.61|33.61|33.61|33.61|33.58|33.58|0
1631129280000|2021-09-08 19:28:00|33.63|33.63|33.65|33.65|33.65|33.65|33.63|33.63|0
1631129290000|2021-09-08 19:28:10|33.63|33.63|33.63|33.63|33.63|33.63|33.63|33.63|0
1631129300000|2021-09-08 19:28:20|33.66|33.66|33.64|33.64|33.66|33.66|33.64|33.64|0
1631129310000|2021-09-08 19:28:30|33.65|33.65|33.68|33.68|33.68|33.68|33.65|33.65|0
1631129320000|2021-09-08 19:28:40|33.67|33.67|33.67|33.67|33.67|33.67|33.67|33.67|0
1631129330000|2021-09-08 19:28:50|33.64|33.64|33.64|33.64|33.64|33.64|33.64|33.64|0
1631129340000|2021-09-08 19:29:00|33.69|33.69|33.7|33.7|33.7|33.7|33.69|33.69|0
1631129350000|2021-09-08 19:29:10|33.71|33.71|33.71|33.71|33.71|33.71|33.71|33.71|0
1631129360000|2021-09-08 19:29:20|33.72|33.72|33.69|33.69|33.72|33.72|33.69|33.69|0
1631129370000|2021-09-08 19:29:30|33.68|33.68|33.68|33.68|33.68|33.68|33.68|33.68|0
1631129380000|2021-09-08 19:29:40|33.7|33.7|33.7|33.7|33.7|33.7|33.7|33.7|0
1631129390000|2021-09-08 19:29:50|33.69|33.69|33.7|33.7|33.7|33.7|33.69|33.69|0
1631129400000|2021-09-08 19:30:00|33.71|33.71|33.71|33.71|33.71|33.71|33.71|33.71|0
1631129410000|2021-09-08 19:30:10|33.69|33.69|33.69|33.69|33.69|33.69|33.69|33.69|0
1631129420000|2021-09-08 19:30:20|33.72|33.72|33.69|33.69|33.72|33.72|33.69|33.69|0
1631129430000|2021-09-08 19:30:30|33.71|33.71|33.73|33.73|33.73|33.73|33.71|33.71|0
1631129440000|2021-09-08 19:30:40|33.69|33.69|33.69|33.69|33.69|33.69|33.69|33.69|0
1631129450000|2021-09-08 19:30:50|33.72|33.72|33.7|33.7|33.72|33.72|33.7|33.7|0
1631129460000|2021-09-08 19:31:00|33.72|33.72|33.72|33.72|33.72|33.72|33.72|33.72|0
1631129470000|2021-09-08 19:31:10|33.7|33.7|33.68|33.68|33.7|33.7|33.68|33.68|0
1631129490000|2021-09-08 19:31:30|33.66|33.66|33.68|33.68|33.68|33.68|33.66|33.66|0
1631129500000|2021-09-08 19:31:40|33.64|33.64|33.66|33.66|33.66|33.66|33.64|33.64|0
1631129520000|2021-09-08 19:32:00|33.64|33.64|33.64|33.64|33.64|33.64|33.64|33.64|0
1631129530000|2021-09-08 19:32:10|33.66|33.66|33.66|33.66|33.66|33.66|33.66|33.66|0
1631129550000|2021-09-08 19:32:30|33.64|33.64|33.64|33.64|33.64|33.64|33.64|33.64|0
1631129560000|2021-09-08 19:32:40|33.65|33.65|33.64|33.64|33.65|33.65|33.64|33.64|0
1631129570000|2021-09-08 19:32:50|33.66|33.66|33.67|33.67|33.67|33.67|33.66|33.66|0
1631129580000|2021-09-08 19:33:00|33.66|33.66|33.6|33.6|33.66|33.66|33.6|33.6|0
1631129590000|2021-09-08 19:33:10|33.64|33.64|33.63|33.63|33.64|33.64|33.63|33.63|0
1631129600000|2021-09-08 19:33:20|33.64|33.64|33.63|33.63|33.64|33.64|33.63|33.63|0
1631129610000|2021-09-08 19:33:30|33.64|33.64|33.64|33.64|33.64|33.64|33.64|33.64|0
1631129630000|2021-09-08 19:33:50|33.66|33.66|33.63|33.63|33.66|33.66|33.63|33.63|0
1631129640000|2021-09-08 19:34:00|33.64|33.64|33.64|33.64|33.64|33.64|33.64|33.64|0
1631129660000|2021-09-08 19:34:20|33.61|33.61|33.64|33.64|33.64|33.64|33.61|33.61|0
1631129670000|2021-09-08 19:34:30|33.62|33.62|33.62|33.62|33.62|33.62|33.62|33.62|0
1631129680000|2021-09-08 19:34:40|33.63|33.63|33.64|33.64|33.64|33.64|33.63|33.63|0
1631129690000|2021-09-08 19:34:50|33.61|33.61|33.62|33.62|33.62|33.62|33.61|33.61|0
1631129710000|2021-09-08 19:35:10|33.63|33.63|33.62|33.62|33.63|33.63|33.62|33.62|0
1631129720000|2021-09-08 19:35:20|33.63|33.63|33.63|33.63|33.63|33.63|33.63|33.63|0
1631129730000|2021-09-08 19:35:30|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1631129740000|2021-09-08 19:35:40|33.6|33.6|33.6|33.6|33.6|33.6|33.6|33.6|0
1631129750000|2021-09-08 19:35:50|33.58|33.58|33.58|33.58|33.58|33.58|33.58|33.58|0
1631129760000|2021-09-08 19:36:00|33.56|33.56|33.6|33.6|33.6|33.6|33.56|33.56|0
1631129770000|2021-09-08 19:36:10|33.58|33.58|33.6|33.6|33.6|33.6|33.58|33.58|0
1631129780000|2021-09-08 19:36:20|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1631129800000|2021-09-08 19:36:40|33.58|33.58|33.58|33.58|33.58|33.58|33.58|33.58|0
1631129810000|2021-09-08 19:36:50|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1631129830000|2021-09-08 19:37:10|33.58|33.58|33.58|33.58|33.58|33.58|33.58|33.58|0
1631129840000|2021-09-08 19:37:20|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1631129850000|2021-09-08 19:37:30|33.58|33.58|33.6|33.6|33.6|33.6|33.58|33.58|0
1631129860000|2021-09-08 19:37:40|33.59|33.59|33.58|33.58|33.59|33.59|33.58|33.58|0
1631129870000|2021-09-08 19:37:50|33.59|33.59|33.55|33.55|33.59|33.59|33.55|33.55|0
1631129880000|2021-09-08 19:38:00|33.56|33.56|33.56|33.56|33.56|33.56|33.56|33.56|0
1631129900000|2021-09-08 19:38:20|33.59|33.59|33.57|33.57|33.59|33.59|33.57|33.57|0
1631129910000|2021-09-08 19:38:30|33.58|33.58|33.56|33.56|33.58|33.58|33.56|33.56|0
1631129920000|2021-09-08 19:38:40|33.58|33.58|33.58|33.58|33.58|33.58|33.58|33.58|0
1631129940000|2021-09-08 19:39:00|33.57|33.57|33.57|33.57|33.57|33.57|33.57|33.57|0
1631129950000|2021-09-08 19:39:10|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1631129960000|2021-09-08 19:39:20|33.55|33.55|33.55|33.55|33.55|33.55|33.55|33.55|0
1631129970000|2021-09-08 19:39:30|33.56|33.56|33.56|33.56|33.56|33.56|33.56|33.56|0
1631129980000|2021-09-08 19:39:40|33.55|33.55|33.56|33.56|33.56|33.56|33.55|33.55|0
1631129990000|2021-09-08 19:39:50|33.54|33.54|33.53|33.53|33.54|33.54|33.53|33.53|0
1631130000000|2021-09-08 19:40:00|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631130010000|2021-09-08 19:40:10|33.55|33.55|33.54|33.54|33.55|33.55|33.54|33.54|0
1631130020000|2021-09-08 19:40:20|33.55|33.55|33.55|33.55|33.55|33.55|33.55|33.55|0
1631130030000|2021-09-08 19:40:30|33.57|33.57|33.58|33.58|33.58|33.58|33.57|33.57|0
1631130040000|2021-09-08 19:40:40|33.55|33.55|33.56|33.56|33.56|33.56|33.55|33.55|0
1631130050000|2021-09-08 19:40:50|33.57|33.57|33.59|33.59|33.59|33.59|33.57|33.57|0
1631130060000|2021-09-08 19:41:00|33.56|33.56|33.55|33.55|33.56|33.56|33.55|33.55|0
1631130080000|2021-09-08 19:41:20|33.56|33.56|33.56|33.56|33.56|33.56|33.56|33.56|0
1631130090000|2021-09-08 19:41:30|33.59|33.59|33.57|33.57|33.59|33.59|33.57|33.57|0
1631130100000|2021-09-08 19:41:40|33.56|33.56|33.56|33.56|33.56|33.56|33.56|33.56|0
1631130110000|2021-09-08 19:41:50|33.6|33.6|33.6|33.6|33.6|33.6|33.6|33.6|0
1631130120000|2021-09-08 19:42:00|33.57|33.57|33.57|33.57|33.57|33.57|33.57|33.57|0
1631130130000|2021-09-08 19:42:10|33.6|33.6|33.57|33.57|33.6|33.6|33.57|33.57|0
1631130140000|2021-09-08 19:42:20|33.62|33.62|33.6|33.6|33.62|33.62|33.6|33.6|0
1631130150000|2021-09-08 19:42:30|33.57|33.57|33.6|33.6|33.6|33.6|33.57|33.57|0
1631130160000|2021-09-08 19:42:40|33.62|33.62|33.6|33.6|33.62|33.62|33.6|33.6|0
1631130170000|2021-09-08 19:42:50|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1631130180000|2021-09-08 19:43:00|33.56|33.56|33.56|33.56|33.56|33.56|33.56|33.56|0
1631130190000|2021-09-08 19:43:10|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1631130200000|2021-09-08 19:43:20|33.56|33.56|33.59|33.59|33.59|33.59|33.56|33.56|0
1631130210000|2021-09-08 19:43:30|33.53|33.53|33.53|33.53|33.53|33.53|33.53|33.53|0
1631130220000|2021-09-08 19:43:40|33.58|33.58|33.53|33.53|33.58|33.58|33.53|33.53|0
1631130230000|2021-09-08 19:43:50|33.57|33.57|33.57|33.57|33.57|33.57|33.57|33.57|0
1631130240000|2021-09-08 19:44:00|33.55|33.55|33.51|33.51|33.55|33.55|33.51|33.51|0
1631130250000|2021-09-08 19:44:10|33.56|33.56|33.56|33.56|33.56|33.56|33.56|33.56|0
1631130260000|2021-09-08 19:44:20|33.54|33.54|33.51|33.51|33.54|33.54|33.51|33.51|0
1631130270000|2021-09-08 19:44:30|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631130280000|2021-09-08 19:44:40|33.55|33.55|33.54|33.54|33.55|33.55|33.54|33.54|0
1631130290000|2021-09-08 19:44:50|33.52|33.52|33.52|33.52|33.52|33.52|33.52|33.52|0
1631130300000|2021-09-08 19:45:00|33.53|33.53|33.53|33.53|33.53|33.53|33.53|33.53|0
1631130320000|2021-09-08 19:45:20|33.55|33.55|33.52|33.52|33.55|33.55|33.52|33.52|0
1631130330000|2021-09-08 19:45:30|33.55|33.55|33.54|33.54|33.55|33.55|33.54|33.54|0
1631130340000|2021-09-08 19:45:40|33.53|33.53|33.53|33.53|33.53|33.53|33.53|33.53|0
1631130350000|2021-09-08 19:45:50|33.55|33.55|33.54|33.54|33.55|33.55|33.54|33.54|0
1631130360000|2021-09-08 19:46:00|33.55|33.55|33.52|33.52|33.55|33.55|33.52|33.52|0
1631130370000|2021-09-08 19:46:10|33.54|33.54|33.53|33.53|33.54|33.54|33.53|33.53|0
1631130380000|2021-09-08 19:46:20|33.55|33.55|33.54|33.54|33.55|33.55|33.54|33.54|0
1631130390000|2021-09-08 19:46:30|33.52|33.52|33.55|33.55|33.55|33.55|33.52|33.52|0
1631130400000|2021-09-08 19:46:40|33.54|33.54|33.52|33.52|33.54|33.54|33.52|33.52|0
1631130410000|2021-09-08 19:46:50|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631130420000|2021-09-08 19:47:00|33.51|33.51|33.51|33.51|33.51|33.51|33.51|33.51|0
1631130430000|2021-09-08 19:47:10|33.54|33.54|33.51|33.51|33.54|33.54|33.51|33.51|0
1631130440000|2021-09-08 19:47:20|33.53|33.53|33.53|33.53|33.53|33.53|33.53|33.53|0
1631130450000|2021-09-08 19:47:30|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631130460000|2021-09-08 19:47:40|33.52|33.52|33.52|33.52|33.52|33.52|33.52|33.52|0
1631130470000|2021-09-08 19:47:50|33.53|33.53|33.53|33.53|33.53|33.53|33.53|33.53|0
1631130490000|2021-09-08 19:48:10|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631130500000|2021-09-08 19:48:20|33.53|33.53|33.54|33.54|33.54|33.54|33.53|33.53|0
1631130510000|2021-09-08 19:48:30|33.55|33.55|33.55|33.55|33.55|33.55|33.55|33.55|0
1631130520000|2021-09-08 19:48:40|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631130530000|2021-09-08 19:48:50|33.55|33.55|33.55|33.55|33.55|33.55|33.55|33.55|0
1631130540000|2021-09-08 19:49:00|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631130550000|2021-09-08 19:49:10|33.55|33.55|33.55|33.55|33.55|33.55|33.55|33.55|0
1631130560000|2021-09-08 19:49:20|33.53|33.53|33.53|33.53|33.53|33.53|33.53|33.53|0
1631130570000|2021-09-08 19:49:30|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631130590000|2021-09-08 19:49:50|33.55|33.55|33.54|33.54|33.55|33.55|33.54|33.54|0
1631130600000|2021-09-08 19:50:00|33.55|33.55|33.54|33.54|33.55|33.55|33.54|33.54|0
1631130610000|2021-09-08 19:50:10|33.53|33.53|33.52|33.52|33.53|33.53|33.52|33.52|0
1631130640000|2021-09-08 19:50:40|33.51|33.51|33.52|33.52|33.52|33.52|33.51|33.51|0
1631130660000|2021-09-08 19:51:00|33.51|33.51|33.51|33.51|33.51|33.51|33.51|33.51|0
1631130670000|2021-09-08 19:51:10|33.52|33.52|33.51|33.51|33.52|33.52|33.51|33.51|0
1631130680000|2021-09-08 19:51:20|33.5|33.5|33.5|33.5|33.5|33.5|33.5|33.5|0
1631130690000|2021-09-08 19:51:30|33.51|33.51|33.51|33.51|33.51|33.51|33.51|33.51|0
1631130700000|2021-09-08 19:51:40|33.5|33.5|33.5|33.5|33.5|33.5|33.5|33.5|0
1631130710000|2021-09-08 19:51:50|33.51|33.51|33.49|33.49|33.51|33.51|33.49|33.49|0
1631130730000|2021-09-08 19:52:10|33.48|33.48|33.48|33.48|33.48|33.48|33.48|33.48|0
1631130740000|2021-09-08 19:52:20|33.51|33.51|33.51|33.51|33.51|33.51|33.51|33.51|0
1631130750000|2021-09-08 19:52:30|33.5|33.5|33.5|33.5|33.5|33.5|33.5|33.5|0
1631130770000|2021-09-08 19:52:50|33.51|33.51|33.49|33.49|33.51|33.51|33.49|33.49|0
1631130780000|2021-09-08 19:53:00|33.51|33.51|33.49|33.49|33.51|33.51|33.49|33.49|0
1631130800000|2021-09-08 19:53:20|33.5|33.5|33.49|33.49|33.5|33.5|33.49|33.49|0
1631130810000|2021-09-08 19:53:30|33.5|33.5|33.49|33.49|33.5|33.5|33.49|33.49|0
1631130820000|2021-09-08 19:53:40|33.48|33.48|33.5|33.5|33.5|33.5|33.48|33.48|0
1631130830000|2021-09-08 19:53:50|33.49|33.49|33.49|33.49|33.49|33.49|33.49|33.49|0
1631130840000|2021-09-08 19:54:00|33.48|33.48|33.5|33.5|33.5|33.5|33.48|33.48|0
1631130850000|2021-09-08 19:54:10|33.47|33.47|33.5|33.5|33.5|33.5|33.47|33.47|0
1631130860000|2021-09-08 19:54:20|33.49|33.49|33.49|33.49|33.49|33.49|33.49|33.49|0
1631130870000|2021-09-08 19:54:30|33.48|33.48|33.49|33.49|33.49|33.49|33.48|33.48|0
1631130880000|2021-09-08 19:54:40|33.46|33.46|33.47|33.47|33.47|33.47|33.46|33.46|0
1631130890000|2021-09-08 19:54:50|33.46|33.46|33.47|33.47|33.47|33.47|33.46|33.46|0
1631130900000|2021-09-08 19:55:00|33.48|33.48|33.48|33.48|33.48|33.48|33.48|33.48|0
1631130910000|2021-09-08 19:55:10|33.49|33.49|33.49|33.49|33.49|33.49|33.49|33.49|0
1631130920000|2021-09-08 19:55:20|33.47|33.47|33.48|33.48|33.48|33.48|33.47|33.47|0
1631130930000|2021-09-08 19:55:30|33.49|33.49|33.45|33.45|33.49|33.49|33.45|33.45|0
1631130940000|2021-09-08 19:55:40|33.44|33.44|33.43|33.43|33.44|33.44|33.43|33.43|0
1631130950000|2021-09-08 19:55:50|33.46|33.46|33.46|33.46|33.46|33.46|33.46|33.46|0
1631130960000|2021-09-08 19:56:00|33.45|33.45|33.44|33.44|33.45|33.45|33.44|33.44|0
1631130970000|2021-09-08 19:56:10|33.45|33.45|33.45|33.45|33.45|33.45|33.45|33.45|0
1631130980000|2021-09-08 19:56:20|33.44|33.44|33.44|33.44|33.44|33.44|33.44|33.44|0
1631131000000|2021-09-08 19:56:40|33.43|33.43|33.43|33.43|33.43|33.43|33.43|33.43|0
1631131030000|2021-09-08 19:57:10|33.44|33.44|33.44|33.44|33.44|33.44|33.44|33.44|0
1631131050000|2021-09-08 19:57:30|33.45|33.45|33.44|33.44|33.45|33.45|33.44|33.44|0
1631131060000|2021-09-08 19:57:40|33.45|33.45|33.43|33.43|33.45|33.45|33.43|33.43|0
1631131070000|2021-09-08 19:57:50|33.44|33.44|33.44|33.44|33.44|33.44|33.44|33.44|0
1631131080000|2021-09-08 19:58:00|33.45|33.45|33.43|33.43|33.45|33.45|33.43|33.43|0
1631131090000|2021-09-08 19:58:10|33.44|33.44|33.46|33.46|33.46|33.46|33.44|33.44|0
1631131110000|2021-09-08 19:58:30|33.45|33.45|33.46|33.46|33.46|33.46|33.45|33.45|0
1631131120000|2021-09-08 19:58:40|33.45|33.45|33.45|33.45|33.45|33.45|33.45|33.45|0
1631131130000|2021-09-08 19:58:50|33.46|33.46|33.47|33.47|33.47|33.47|33.46|33.46|0
1631131140000|2021-09-08 19:59:00|33.44|33.44|33.44|33.44|33.44|33.44|33.44|33.44|0
1631131160000|2021-09-08 19:59:20|33.45|33.45|33.45|33.45|33.45|33.45|33.45|33.45|0
1631131170000|2021-09-08 19:59:30|33.46|33.46|33.49|33.49|33.49|33.49|33.46|33.46|0
1631131180000|2021-09-08 19:59:40|33.5|33.5|33.5|33.5|33.5|33.5|33.5|33.5|0
1631131190000|2021-09-08 19:59:50|33.48|33.48|33.46|33.46|33.48|33.48|33.46|33.46|0
1631131200000|2021-09-08 20:00:00|33.47|33.47|33.47|33.47|33.47|33.47|33.47|33.47|0
1631194200000|2021-09-09 13:30:00|33.85|33.85|33.96|33.96|33.96|33.96|33.85|33.85|0
1631194210000|2021-09-09 13:30:10|34.12|34.12|34.17|34.17|34.17|34.17|34.12|34.12|0
1631194220000|2021-09-09 13:30:20|34.02|34.02|34.22|34.22|34.22|34.22|34.02|34.02|0
1631194230000|2021-09-09 13:30:30|34.23|34.23|34.23|34.23|34.23|34.23|34.23|34.23|0
1631194240000|2021-09-09 13:30:40|34.24|34.24|34.2|34.2|34.24|34.24|34.2|34.2|0
1631194250000|2021-09-09 13:30:50|34.32|34.32|34.35|34.35|34.35|34.35|34.32|34.32|0
1631194260000|2021-09-09 13:31:00|34.34|34.34|34.31|34.31|34.34|34.34|34.31|34.31|0
1631194270000|2021-09-09 13:31:10|34.33|34.33|34.41|34.41|34.41|34.41|34.33|34.33|0
1631194280000|2021-09-09 13:31:20|34.37|34.37|34.4|34.4|34.4|34.4|34.37|34.37|0
1631194290000|2021-09-09 13:31:30|34.3|34.3|34.36|34.36|34.36|34.36|34.3|34.3|0
1631194300000|2021-09-09 13:31:40|34.4|34.4|34.48|34.48|34.48|34.48|34.4|34.4|0
1631194310000|2021-09-09 13:31:50|34.56|34.56|34.51|34.51|34.56|34.56|34.51|34.51|0
1631194320000|2021-09-09 13:32:00|34.55|34.55|34.58|34.58|34.58|34.58|34.55|34.55|0
1631194330000|2021-09-09 13:32:10|34.57|34.57|34.59|34.59|34.59|34.59|34.57|34.57|0
1631194340000|2021-09-09 13:32:20|34.81|34.81|34.75|34.75|34.81|34.81|34.75|34.75|0
1631194350000|2021-09-09 13:32:30|34.7|34.7|34.7|34.7|34.7|34.7|34.7|34.7|0
1631194360000|2021-09-09 13:32:40|34.62|34.62|34.54|34.54|34.62|34.62|34.54|34.54|0
1631194370000|2021-09-09 13:32:50|34.47|34.47|34.6|34.6|34.6|34.6|34.47|34.47|0
1631194380000|2021-09-09 13:33:00|34.41|34.41|34.37|34.37|34.41|34.41|34.37|34.37|0
1631194390000|2021-09-09 13:33:10|34.35|34.35|34.25|34.25|34.35|34.35|34.25|34.25|0
1631194400000|2021-09-09 13:33:20|34.21|34.21|34.46|34.46|34.46|34.46|34.21|34.21|0
1631194410000|2021-09-09 13:33:30|34.6|34.6|34.51|34.51|34.6|34.6|34.51|34.51|0
1631194420000|2021-09-09 13:33:40|34.64|34.64|34.59|34.59|34.64|34.64|34.59|34.59|0
1631194430000|2021-09-09 13:33:50|34.6|34.6|34.6|34.6|34.6|34.6|34.6|34.6|0
1631194440000|2021-09-09 13:34:00|34.56|34.56|34.56|34.56|34.56|34.56|34.56|34.56|0
1631194450000|2021-09-09 13:34:10|34.59|34.59|34.5|34.5|34.59|34.59|34.5|34.5|0
1631194460000|2021-09-09 13:34:20|34.35|34.35|34.5|34.5|34.5|34.5|34.35|34.35|0
1631194470000|2021-09-09 13:34:30|34.43|34.43|34.39|34.39|34.43|34.43|34.39|34.39|0
1631194480000|2021-09-09 13:34:40|34.35|34.35|34.44|34.44|34.44|34.44|34.35|34.35|0
1631194490000|2021-09-09 13:34:50|34.48|34.48|34.45|34.45|34.48|34.48|34.45|34.45|0
1631194500000|2021-09-09 13:35:00|34.59|34.59|34.61|34.61|34.61|34.61|34.59|34.59|0
1631194510000|2021-09-09 13:35:10|34.65|34.65|34.61|34.61|34.65|34.65|34.61|34.61|0
1631194520000|2021-09-09 13:35:20|34.65|34.65|34.63|34.63|34.65|34.65|34.63|34.63|0
1631194530000|2021-09-09 13:35:30|34.7|34.7|34.7|34.7|34.7|34.7|34.7|34.7|0
1631194540000|2021-09-09 13:35:40|34.75|34.75|34.72|34.72|34.75|34.75|34.72|34.72|0
1631194550000|2021-09-09 13:35:50|34.69|34.69|34.55|34.55|34.69|34.69|34.55|34.55|0
1631194560000|2021-09-09 13:36:00|34.67|34.67|34.62|34.62|34.67|34.67|34.62|34.62|0
1631194570000|2021-09-09 13:36:10|34.67|34.67|34.61|34.61|34.67|34.67|34.61|34.61|0
1631194580000|2021-09-09 13:36:20|34.66|34.66|34.69|34.69|34.69|34.69|34.66|34.66|0
1631194590000|2021-09-09 13:36:30|34.63|34.63|34.7|34.7|34.7|34.7|34.63|34.63|0
1631194600000|2021-09-09 13:36:40|34.66|34.66|34.63|34.63|34.66|34.66|34.63|34.63|0
1631194610000|2021-09-09 13:36:50|34.61|34.61|34.61|34.61|34.61|34.61|34.61|34.61|0
1631194620000|2021-09-09 13:37:00|34.55|34.55|34.51|34.51|34.55|34.55|34.51|34.51|0
1631194630000|2021-09-09 13:37:10|34.52|34.52|34.52|34.52|34.52|34.52|34.52|34.52|0
1631194640000|2021-09-09 13:37:20|34.55|34.55|34.52|34.52|34.55|34.55|34.52|34.52|0
1631194650000|2021-09-09 13:37:30|34.49|34.49|34.5|34.5|34.5|34.5|34.49|34.49|0
1631194660000|2021-09-09 13:37:40|34.49|34.49|34.48|34.48|34.49|34.49|34.48|34.48|0
1631194670000|2021-09-09 13:37:50|34.43|34.43|34.38|34.38|34.43|34.43|34.38|34.38|0
1631194680000|2021-09-09 13:38:00|34.33|34.33|34.33|34.33|34.33|34.33|34.33|34.33|0
1631194690000|2021-09-09 13:38:10|34.38|34.38|34.34|34.34|34.38|34.38|34.34|34.34|0
1631194700000|2021-09-09 13:38:20|34.33|34.33|34.34|34.34|34.34|34.34|34.33|34.33|0
1631194710000|2021-09-09 13:38:30|34.36|34.36|34.42|34.42|34.42|34.42|34.36|34.36|0
1631194720000|2021-09-09 13:38:40|34.41|34.41|34.44|34.44|34.44|34.44|34.41|34.41|0
1631194730000|2021-09-09 13:38:50|34.45|34.45|34.45|34.45|34.45|34.45|34.45|34.45|0
1631194740000|2021-09-09 13:39:00|34.4|34.4|34.33|34.33|34.4|34.4|34.33|34.33|0
1631194750000|2021-09-09 13:39:10|34.41|34.41|34.43|34.43|34.43|34.43|34.41|34.41|0
1631194760000|2021-09-09 13:39:20|34.41|34.41|34.41|34.41|34.41|34.41|34.41|34.41|0
1631194770000|2021-09-09 13:39:30|34.36|34.36|34.35|34.35|34.36|34.36|34.35|34.35|0
1631194780000|2021-09-09 13:39:40|34.43|34.43|34.43|34.43|34.43|34.43|34.43|34.43|0
1631194790000|2021-09-09 13:39:50|34.38|34.38|34.38|34.38|34.38|34.38|34.38|34.38|0
1631194800000|2021-09-09 13:40:00|34.36|34.36|34.37|34.37|34.37|34.37|34.36|34.36|0
1631194810000|2021-09-09 13:40:10|34.34|34.34|34.34|34.34|34.34|34.34|34.34|34.34|0
1631194820000|2021-09-09 13:40:20|34.38|34.38|34.34|34.34|34.38|34.38|34.34|34.34|0
1631194830000|2021-09-09 13:40:30|34.23|34.23|34.32|34.32|34.32|34.32|34.23|34.23|0
1631194840000|2021-09-09 13:40:40|34.24|34.24|34.24|34.24|34.24|34.24|34.24|34.24|0
1631194850000|2021-09-09 13:40:50|34.3|34.3|34.23|34.23|34.3|34.3|34.23|34.23|0
1631194860000|2021-09-09 13:41:00|34.3|34.3|34.26|34.26|34.3|34.3|34.26|34.26|0
1631194870000|2021-09-09 13:41:10|34.33|34.33|34.34|34.34|34.34|34.34|34.33|34.33|0
1631194880000|2021-09-09 13:41:20|34.37|34.37|34.46|34.46|34.46|34.46|34.37|34.37|0
1631194890000|2021-09-09 13:41:30|34.56|34.56|34.6|34.6|34.6|34.6|34.56|34.56|0
1631194900000|2021-09-09 13:41:40|34.64|34.64|34.66|34.66|34.66|34.66|34.64|34.64|0
1631194910000|2021-09-09 13:41:50|34.61|34.61|34.61|34.61|34.61|34.61|34.61|34.61|0
1631194920000|2021-09-09 13:42:00|34.6|34.6|34.58|34.58|34.6|34.6|34.58|34.58|0
1631194930000|2021-09-09 13:42:10|34.61|34.61|34.63|34.63|34.63|34.63|34.61|34.61|0
1631194940000|2021-09-09 13:42:20|34.53|34.53|34.48|34.48|34.53|34.53|34.48|34.48|0
1631194950000|2021-09-09 13:42:30|34.41|34.41|34.48|34.48|34.48|34.48|34.41|34.41|0
1631194960000|2021-09-09 13:42:40|34.49|34.49|34.49|34.49|34.49|34.49|34.49|34.49|0
1631194970000|2021-09-09 13:42:50|34.41|34.41|34.46|34.46|34.46|34.46|34.41|34.41|0
1631194980000|2021-09-09 13:43:00|34.48|34.48|34.48|34.48|34.48|34.48|34.48|34.48|0
1631194990000|2021-09-09 13:43:10|34.51|34.51|34.54|34.54|34.54|34.54|34.51|34.51|0
1631195000000|2021-09-09 13:43:20|34.56|34.56|34.56|34.56|34.56|34.56|34.56|34.56|0
1631195010000|2021-09-09 13:43:30|34.53|34.53|34.53|34.53|34.53|34.53|34.53|34.53|0
1631195020000|2021-09-09 13:43:40|34.5|34.5|34.51|34.51|34.51|34.51|34.5|34.5|0
1631195030000|2021-09-09 13:43:50|34.46|34.46|34.4|34.4|34.46|34.46|34.4|34.4|0
1631195040000|2021-09-09 13:44:00|34.46|34.46|34.4|34.4|34.46|34.46|34.4|34.4|0
1631195050000|2021-09-09 13:44:10|34.29|34.29|34.36|34.36|34.36|34.36|34.29|34.29|0
1631195060000|2021-09-09 13:44:20|34.29|34.29|34.29|34.29|34.29|34.29|34.29|34.29|0
1631195070000|2021-09-09 13:44:30|34.27|34.27|34.29|34.29|34.29|34.29|34.27|34.27|0
1631195080000|2021-09-09 13:44:40|34.32|34.32|34.39|34.39|34.39|34.39|34.32|34.32|0
1631195090000|2021-09-09 13:44:50|34.35|34.35|34.34|34.34|34.35|34.35|34.34|34.34|0
1631195100000|2021-09-09 13:45:00|34.39|34.39|34.4|34.4|34.4|34.4|34.39|34.39|0
1631195110000|2021-09-09 13:45:10|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1631195120000|2021-09-09 13:45:20|34.4|34.4|34.35|34.35|34.4|34.4|34.35|34.35|0
1631195130000|2021-09-09 13:45:30|34.26|34.26|34.26|34.26|34.26|34.26|34.26|34.26|0
1631195140000|2021-09-09 13:45:40|34.24|34.24|34.23|34.23|34.24|34.24|34.23|34.23|0
1631195150000|2021-09-09 13:45:50|34.25|34.25|34.25|34.25|34.25|34.25|34.25|34.25|0
1631195160000|2021-09-09 13:46:00|34.23|34.23|34.25|34.25|34.25|34.25|34.23|34.23|0
1631195170000|2021-09-09 13:46:10|34.3|34.3|34.22|34.22|34.3|34.3|34.22|34.22|0
1631195180000|2021-09-09 13:46:20|34.23|34.23|34.25|34.25|34.25|34.25|34.23|34.23|0
1631195190000|2021-09-09 13:46:30|34.23|34.23|34.23|34.23|34.23|34.23|34.23|34.23|0
1631195200000|2021-09-09 13:46:40|34.27|34.27|34.3|34.3|34.3|34.3|34.27|34.27|0
1631195210000|2021-09-09 13:46:50|34.33|34.33|34.33|34.33|34.33|34.33|34.33|34.33|0
1631195220000|2021-09-09 13:47:00|34.37|34.37|34.4|34.4|34.4|34.4|34.37|34.37|0
1631195230000|2021-09-09 13:47:10|34.46|34.46|34.42|34.42|34.46|34.46|34.42|34.42|0
1631195240000|2021-09-09 13:47:20|34.47|34.47|34.41|34.41|34.47|34.47|34.41|34.41|0
1631195250000|2021-09-09 13:47:30|34.43|34.43|34.39|34.39|34.43|34.43|34.39|34.39|0
1631195260000|2021-09-09 13:47:40|34.42|34.42|34.41|34.41|34.42|34.42|34.41|34.41|0
1631195270000|2021-09-09 13:47:50|34.38|34.38|34.32|34.32|34.38|34.38|34.32|34.32|0
1631195280000|2021-09-09 13:48:00|34.33|34.33|34.33|34.33|34.33|34.33|34.33|34.33|0
1631195290000|2021-09-09 13:48:10|34.31|34.31|34.31|34.31|34.31|34.31|34.31|34.31|0
1631195300000|2021-09-09 13:48:20|34.28|34.28|34.31|34.31|34.31|34.31|34.28|34.28|0
1631195310000|2021-09-09 13:48:30|34.3|34.3|34.29|34.29|34.3|34.3|34.29|34.29|0
1631195320000|2021-09-09 13:48:40|34.31|34.31|34.26|34.26|34.31|34.31|34.26|34.26|0
1631195330000|2021-09-09 13:48:50|34.3|34.3|34.33|34.33|34.33|34.33|34.3|34.3|0
1631195340000|2021-09-09 13:49:00|34.22|34.22|34.2|34.2|34.22|34.22|34.2|34.2|0
1631195350000|2021-09-09 13:49:10|34.25|34.25|34.26|34.26|34.26|34.26|34.25|34.25|0
1631195360000|2021-09-09 13:49:20|34.23|34.23|34.22|34.22|34.23|34.23|34.22|34.22|0
1631195370000|2021-09-09 13:49:30|34.21|34.21|34.22|34.22|34.22|34.22|34.21|34.21|0
1631195380000|2021-09-09 13:49:40|34.25|34.25|34.25|34.25|34.25|34.25|34.25|34.25|0
1631195390000|2021-09-09 13:49:50|34.22|34.22|34.19|34.19|34.22|34.22|34.19|34.19|0
1631195400000|2021-09-09 13:50:00|34.22|34.22|34.22|34.22|34.22|34.22|34.22|34.22|0
1631195410000|2021-09-09 13:50:10|34.25|34.25|34.2|34.2|34.25|34.25|34.2|34.2|0
1631195420000|2021-09-09 13:50:20|34.22|34.22|34.25|34.25|34.25|34.25|34.22|34.22|0
1631195430000|2021-09-09 13:50:30|34.24|34.24|34.24|34.24|34.24|34.24|34.24|34.24|0
1631195440000|2021-09-09 13:50:40|34.25|34.25|34.22|34.22|34.25|34.25|34.22|34.22|0
1631195450000|2021-09-09 13:50:50|34.19|34.19|34.19|34.19|34.19|34.19|34.19|34.19|0
1631195460000|2021-09-09 13:51:00|34.2|34.2|34.18|34.18|34.2|34.2|34.18|34.18|0
1631195470000|2021-09-09 13:51:10|34.1|34.1|34.1|34.1|34.1|34.1|34.1|34.1|0
1631195480000|2021-09-09 13:51:20|34.14|34.14|34.13|34.13|34.14|34.14|34.13|34.13|0
1631195490000|2021-09-09 13:51:30|34.16|34.16|34.16|34.16|34.16|34.16|34.16|34.16|0
1631195500000|2021-09-09 13:51:40|34.14|34.14|34.14|34.14|34.14|34.14|34.14|34.14|0
1631195510000|2021-09-09 13:51:50|34.23|34.23|34.15|34.15|34.23|34.23|34.15|34.15|0
1631195520000|2021-09-09 13:52:00|34.24|34.24|34.18|34.18|34.24|34.24|34.18|34.18|0
1631195530000|2021-09-09 13:52:10|34.17|34.17|34.17|34.17|34.17|34.17|34.17|34.17|0
1631195540000|2021-09-09 13:52:20|34.2|34.2|34.11|34.11|34.2|34.2|34.11|34.11|0
1631195550000|2021-09-09 13:52:30|34.19|34.19|34.19|34.19|34.19|34.19|34.19|34.19|0
1631195560000|2021-09-09 13:52:40|34.2|34.2|34.2|34.2|34.2|34.2|34.2|34.2|0
1631195570000|2021-09-09 13:52:50|34.15|34.15|34.18|34.18|34.18|34.18|34.15|34.15|0
1631195580000|2021-09-09 13:53:00|34.17|34.17|34.17|34.17|34.17|34.17|34.17|34.17|0
1631195600000|2021-09-09 13:53:20|34.18|34.18|34.18|34.18|34.18|34.18|34.18|34.18|0
1631195610000|2021-09-09 13:53:30|34.15|34.15|34.17|34.17|34.17|34.17|34.15|34.15|0
1631195620000|2021-09-09 13:53:40|34.19|34.19|34.2|34.2|34.2|34.2|34.19|34.19|0
1631195630000|2021-09-09 13:53:50|34.23|34.23|34.23|34.23|34.23|34.23|34.23|34.23|0
1631195640000|2021-09-09 13:54:00|34.26|34.26|34.31|34.31|34.31|34.31|34.26|34.26|0
1631195650000|2021-09-09 13:54:10|34.28|34.28|34.27|34.27|34.28|34.28|34.27|34.27|0
1631195660000|2021-09-09 13:54:20|34.35|34.35|34.34|34.34|34.35|34.35|34.34|34.34|0
1631195670000|2021-09-09 13:54:30|34.31|34.31|34.31|34.31|34.31|34.31|34.31|34.31|0
1631195680000|2021-09-09 13:54:40|34.26|34.26|34.27|34.27|34.27|34.27|34.26|34.26|0
1631195690000|2021-09-09 13:54:50|34.23|34.23|34.25|34.25|34.25|34.25|34.23|34.23|0
1631195700000|2021-09-09 13:55:00|34.24|34.24|34.24|34.24|34.24|34.24|34.24|34.24|0
1631195710000|2021-09-09 13:55:10|34.25|34.25|34.25|34.25|34.25|34.25|34.25|34.25|0
1631195720000|2021-09-09 13:55:20|34.18|34.18|34.17|34.17|34.18|34.18|34.17|34.17|0
1631195730000|2021-09-09 13:55:30|34.16|34.16|34.18|34.18|34.18|34.18|34.16|34.16|0
1631195740000|2021-09-09 13:55:40|34.16|34.16|34.15|34.15|34.16|34.16|34.15|34.15|0
1631195750000|2021-09-09 13:55:50|34.12|34.12|34.12|34.12|34.12|34.12|34.12|34.12|0
1631195760000|2021-09-09 13:56:00|34.14|34.14|34.08|34.08|34.14|34.14|34.08|34.08|0
1631195770000|2021-09-09 13:56:10|34.06|34.06|34.12|34.12|34.12|34.12|34.06|34.06|0
1631195780000|2021-09-09 13:56:20|34.19|34.19|34.18|34.18|34.19|34.19|34.18|34.18|0
1631195790000|2021-09-09 13:56:30|34.12|34.12|34.15|34.15|34.15|34.15|34.12|34.12|0
1631195800000|2021-09-09 13:56:40|34.16|34.16|34.21|34.21|34.21|34.21|34.16|34.16|0
1631195810000|2021-09-09 13:56:50|34.18|34.18|34.19|34.19|34.19|34.19|34.18|34.18|0
1631195820000|2021-09-09 13:57:00|34.3|34.3|34.29|34.29|34.3|34.3|34.29|34.29|0
1631195830000|2021-09-09 13:57:10|34.25|34.25|34.25|34.25|34.25|34.25|34.25|34.25|0
1631195840000|2021-09-09 13:57:20|34.29|34.29|34.29|34.29|34.29|34.29|34.29|34.29|0
1631195850000|2021-09-09 13:57:30|34.19|34.19|34.27|34.27|34.27|34.27|34.19|34.19|0
1631195860000|2021-09-09 13:57:40|34.26|34.26|34.28|34.28|34.28|34.28|34.26|34.26|0
1631195870000|2021-09-09 13:57:50|34.25|34.25|34.25|34.25|34.25|34.25|34.25|34.25|0
1631195880000|2021-09-09 13:58:00|34.24|34.24|34.25|34.25|34.25|34.25|34.24|34.24|0
1631195890000|2021-09-09 13:58:10|34.26|34.26|34.21|34.21|34.26|34.26|34.21|34.21|0
1631195900000|2021-09-09 13:58:20|34.2|34.2|34.14|34.14|34.2|34.2|34.14|34.14|0
1631195910000|2021-09-09 13:58:30|34.17|34.17|34.2|34.2|34.2|34.2|34.17|34.17|0
1631195920000|2021-09-09 13:58:40|34.15|34.15|34.15|34.15|34.15|34.15|34.15|34.15|0
1631195930000|2021-09-09 13:58:50|34.17|34.17|34.17|34.17|34.17|34.17|34.17|34.17|0
1631195940000|2021-09-09 13:59:00|34.18|34.18|34.2|34.2|34.2|34.2|34.18|34.18|0
1631195950000|2021-09-09 13:59:10|34.18|34.18|34.18|34.18|34.18|34.18|34.18|34.18|0
1631195960000|2021-09-09 13:59:20|34.19|34.19|34.2|34.2|34.2|34.2|34.19|34.19|0
1631195970000|2021-09-09 13:59:30|34.25|34.25|34.23|34.23|34.25|34.25|34.23|34.23|0
1631195980000|2021-09-09 13:59:40|34.21|34.21|34.25|34.25|34.25|34.25|34.21|34.21|0
1631195990000|2021-09-09 13:59:50|34.23|34.23|34.23|34.23|34.23|34.23|34.23|34.23|0
1631196000000|2021-09-09 14:00:00|34.2|34.2|34.21|34.21|34.21|34.21|34.2|34.2|0
1631196010000|2021-09-09 14:00:10|34.2|34.2|34.17|34.17|34.2|34.2|34.17|34.17|0
1631196020000|2021-09-09 14:00:20|34.19|34.19|34.2|34.2|34.2|34.2|34.19|34.19|0
1631196030000|2021-09-09 14:00:30|34.23|34.23|34.16|34.16|34.23|34.23|34.16|34.16|0
1631196040000|2021-09-09 14:00:40|34.18|34.18|34.18|34.18|34.18|34.18|34.18|34.18|0
1631196050000|2021-09-09 14:00:50|34.24|34.24|34.24|34.24|34.24|34.24|34.24|34.24|0
1631196060000|2021-09-09 14:01:00|34.2|34.2|34.2|34.2|34.2|34.2|34.2|34.2|0
1631196070000|2021-09-09 14:01:10|34.16|34.16|34.22|34.22|34.22|34.22|34.16|34.16|0
1631196080000|2021-09-09 14:01:20|34.16|34.16|34.2|34.2|34.2|34.2|34.16|34.16|0
1631196090000|2021-09-09 14:01:30|34.24|34.24|34.24|34.24|34.24|34.24|34.24|34.24|0
1631196100000|2021-09-09 14:01:40|34.21|34.21|34.21|34.21|34.21|34.21|34.21|34.21|0
1631196120000|2021-09-09 14:02:00|34.22|34.22|34.2|34.2|34.22|34.22|34.2|34.2|0
1631196130000|2021-09-09 14:02:10|34.21|34.21|34.21|34.21|34.21|34.21|34.21|34.21|0
1631196140000|2021-09-09 14:02:20|34.2|34.2|34.2|34.2|34.2|34.2|34.2|34.2|0
1631196150000|2021-09-09 14:02:30|34.23|34.23|34.24|34.24|34.24|34.24|34.23|34.23|0
1631196160000|2021-09-09 14:02:40|34.22|34.22|34.22|34.22|34.22|34.22|34.22|34.22|0
1631196170000|2021-09-09 14:02:50|34.25|34.25|34.25|34.25|34.25|34.25|34.25|34.25|0
1631196180000|2021-09-09 14:03:00|34.24|34.24|34.23|34.23|34.24|34.24|34.23|34.23|0
1631196190000|2021-09-09 14:03:10|34.24|34.24|34.24|34.24|34.24|34.24|34.24|34.24|0
1631196200000|2021-09-09 14:03:20|34.28|34.28|34.27|34.27|34.28|34.28|34.27|34.27|0
1631196220000|2021-09-09 14:03:40|34.29|34.29|34.29|34.29|34.29|34.29|34.29|34.29|0
1631196230000|2021-09-09 14:03:50|34.28|34.28|34.3|34.3|34.3|34.3|34.28|34.28|0
1631196240000|2021-09-09 14:04:00|34.29|34.29|34.32|34.32|34.32|34.32|34.29|34.29|0
1631196250000|2021-09-09 14:04:10|34.28|34.28|34.27|34.27|34.28|34.28|34.27|34.27|0
1631196260000|2021-09-09 14:04:20|34.25|34.25|34.25|34.25|34.25|34.25|34.25|34.25|0
1631196270000|2021-09-09 14:04:30|34.26|34.26|34.3|34.3|34.3|34.3|34.26|34.26|0
1631196280000|2021-09-09 14:04:40|34.29|34.29|34.28|34.28|34.29|34.29|34.28|34.28|0
1631196300000|2021-09-09 14:05:00|34.26|34.26|34.26|34.26|34.26|34.26|34.26|34.26|0
1631196310000|2021-09-09 14:05:10|34.33|34.33|34.31|34.31|34.33|34.33|34.31|34.31|0
1631196320000|2021-09-09 14:05:20|34.26|34.26|34.26|34.26|34.26|34.26|34.26|34.26|0
1631196330000|2021-09-09 14:05:30|34.29|34.29|34.35|34.35|34.35|34.35|34.29|34.29|0
1631196340000|2021-09-09 14:05:40|34.4|34.4|34.36|34.36|34.4|34.4|34.36|34.36|0
1631196350000|2021-09-09 14:05:50|34.45|34.45|34.46|34.46|34.46|34.46|34.45|34.45|0
1631196360000|2021-09-09 14:06:00|34.47|34.47|34.48|34.48|34.48|34.48|34.47|34.47|0
1631196370000|2021-09-09 14:06:10|34.45|34.45|34.45|34.45|34.45|34.45|34.45|34.45|0
1631196380000|2021-09-09 14:06:20|34.46|34.46|34.51|34.51|34.51|34.51|34.46|34.46|0
1631196410000|2021-09-09 14:06:50|34.48|34.48|34.47|34.47|34.48|34.48|34.47|34.47|0
1631196420000|2021-09-09 14:07:00|34.49|34.49|34.51|34.51|34.51|34.51|34.49|34.49|0
1631196440000|2021-09-09 14:07:20|34.49|34.49|34.58|34.58|34.58|34.58|34.49|34.49|0
1631196450000|2021-09-09 14:07:30|34.55|34.55|34.56|34.56|34.56|34.56|34.55|34.55|0
1631196460000|2021-09-09 14:07:40|34.59|34.59|34.56|34.56|34.59|34.59|34.56|34.56|0
1631196470000|2021-09-09 14:07:50|34.53|34.53|34.59|34.59|34.59|34.59|34.53|34.53|0
1631196490000|2021-09-09 14:08:10|34.5|34.5|34.45|34.45|34.5|34.5|34.45|34.45|0
1631196500000|2021-09-09 14:08:20|34.48|34.48|34.49|34.49|34.49|34.49|34.48|34.48|0
1631196510000|2021-09-09 14:08:30|34.48|34.48|34.49|34.49|34.49|34.49|34.48|34.48|0
1631196520000|2021-09-09 14:08:40|34.56|34.56|34.56|34.56|34.56|34.56|34.56|34.56|0
1631196530000|2021-09-09 14:08:50|34.55|34.55|34.46|34.46|34.55|34.55|34.46|34.46|0
1631196540000|2021-09-09 14:09:00|34.52|34.52|34.5|34.5|34.52|34.52|34.5|34.5|0
1631196550000|2021-09-09 14:09:10|34.51|34.51|34.56|34.56|34.56|34.56|34.51|34.51|0
1631196560000|2021-09-09 14:09:20|34.52|34.52|34.56|34.56|34.56|34.56|34.52|34.52|0
1631196570000|2021-09-09 14:09:30|34.6|34.6|34.53|34.53|34.6|34.6|34.53|34.53|0
1631196580000|2021-09-09 14:09:40|34.58|34.58|34.56|34.56|34.58|34.58|34.56|34.56|0
1631196590000|2021-09-09 14:09:50|34.59|34.59|34.59|34.59|34.59|34.59|34.59|34.59|0
1631196600000|2021-09-09 14:10:00|34.53|34.53|34.56|34.56|34.56|34.56|34.53|34.53|0
1631196610000|2021-09-09 14:10:10|34.51|34.51|34.53|34.53|34.53|34.53|34.51|34.51|0
1631196620000|2021-09-09 14:10:20|34.54|34.54|34.51|34.51|34.54|34.54|34.51|34.51|0
1631196630000|2021-09-09 14:10:30|34.54|34.54|34.54|34.54|34.54|34.54|34.54|34.54|0
1631196640000|2021-09-09 14:10:40|34.52|34.52|34.49|34.49|34.52|34.52|34.49|34.49|0
1631196650000|2021-09-09 14:10:50|34.5|34.5|34.54|34.54|34.54|34.54|34.5|34.5|0
1631196660000|2021-09-09 14:11:00|34.46|34.46|34.46|34.46|34.46|34.46|34.46|34.46|0
1631196670000|2021-09-09 14:11:10|34.43|34.43|34.43|34.43|34.43|34.43|34.43|34.43|0
1631196680000|2021-09-09 14:11:20|34.44|34.44|34.46|34.46|34.46|34.46|34.44|34.44|0
1631196690000|2021-09-09 14:11:30|34.51|34.51|34.48|34.48|34.51|34.51|34.48|34.48|0
1631196700000|2021-09-09 14:11:40|34.56|34.56|34.47|34.47|34.56|34.56|34.47|34.47|0
1631196710000|2021-09-09 14:11:50|34.48|34.48|34.51|34.51|34.51|34.51|34.48|34.48|0
1631196720000|2021-09-09 14:12:00|34.55|34.55|34.57|34.57|34.57|34.57|34.55|34.55|0
1631196730000|2021-09-09 14:12:10|34.53|34.53|34.54|34.54|34.54|34.54|34.53|34.53|0
1631196740000|2021-09-09 14:12:20|34.58|34.58|34.58|34.58|34.58|34.58|34.58|34.58|0
1631196750000|2021-09-09 14:12:30|34.61|34.61|34.61|34.61|34.61|34.61|34.61|34.61|0
1631196760000|2021-09-09 14:12:40|34.63|34.63|34.62|34.62|34.63|34.63|34.62|34.62|0
1631196770000|2021-09-09 14:12:50|34.63|34.63|34.63|34.63|34.63|34.63|34.63|34.63|0
1631196790000|2021-09-09 14:13:10|34.57|34.57|34.65|34.65|34.65|34.65|34.57|34.57|0
1631196800000|2021-09-09 14:13:20|34.59|34.59|34.55|34.55|34.59|34.59|34.55|34.55|0
1631196810000|2021-09-09 14:13:30|34.59|34.59|34.6|34.6|34.6|34.6|34.59|34.59|0
1631196820000|2021-09-09 14:13:40|34.59|34.59|34.59|34.59|34.59|34.59|34.59|34.59|0
1631196830000|2021-09-09 14:13:50|34.51|34.51|34.55|34.55|34.55|34.55|34.51|34.51|0
1631196840000|2021-09-09 14:14:00|34.51|34.51|34.42|34.42|34.51|34.51|34.42|34.42|0
1631196850000|2021-09-09 14:14:10|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1631196870000|2021-09-09 14:14:30|34.43|34.43|34.43|34.43|34.43|34.43|34.43|34.43|0
1631196880000|2021-09-09 14:14:40|34.46|34.46|34.46|34.46|34.46|34.46|34.46|34.46|0
1631196890000|2021-09-09 14:14:50|34.43|34.43|34.44|34.44|34.44|34.44|34.43|34.43|0
1631196900000|2021-09-09 14:15:00|34.46|34.46|34.46|34.46|34.46|34.46|34.46|34.46|0
1631196910000|2021-09-09 14:15:10|34.49|34.49|34.49|34.49|34.49|34.49|34.49|34.49|0
1631196920000|2021-09-09 14:15:20|34.51|34.51|34.52|34.52|34.52|34.52|34.51|34.51|0
1631196930000|2021-09-09 14:15:30|34.48|34.48|34.48|34.48|34.48|34.48|34.48|34.48|0
1631196940000|2021-09-09 14:15:40|34.45|34.45|34.46|34.46|34.46|34.46|34.45|34.45|0
1631196950000|2021-09-09 14:15:50|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1631196960000|2021-09-09 14:16:00|34.43|34.43|34.43|34.43|34.43|34.43|34.43|34.43|0
1631196970000|2021-09-09 14:16:10|34.41|34.41|34.35|34.35|34.41|34.41|34.35|34.35|0
1631196980000|2021-09-09 14:16:20|34.44|34.44|34.44|34.44|34.44|34.44|34.44|34.44|0
1631196990000|2021-09-09 14:16:30|34.36|34.36|34.36|34.36|34.36|34.36|34.36|34.36|0
1631197000000|2021-09-09 14:16:40|34.35|34.35|34.41|34.41|34.41|34.41|34.35|34.35|0
1631197010000|2021-09-09 14:16:50|34.35|34.35|34.4|34.4|34.4|34.4|34.35|34.35|0
1631197020000|2021-09-09 14:17:00|34.38|34.38|34.38|34.38|34.38|34.38|34.38|34.38|0
1631197030000|2021-09-09 14:17:10|34.37|34.37|34.39|34.39|34.39|34.39|34.37|34.37|0
1631197040000|2021-09-09 14:17:20|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1631197060000|2021-09-09 14:17:40|34.4|34.4|34.38|34.38|34.4|34.4|34.38|34.38|0
1631197070000|2021-09-09 14:17:50|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1631197080000|2021-09-09 14:18:00|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1631197090000|2021-09-09 14:18:10|34.28|34.28|34.28|34.28|34.28|34.28|34.28|34.28|0
1631197100000|2021-09-09 14:18:20|34.39|34.39|34.44|34.44|34.44|34.44|34.39|34.39|0
1631197110000|2021-09-09 14:18:30|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1631197120000|2021-09-09 14:18:40|34.51|34.51|34.48|34.48|34.51|34.51|34.48|34.48|0
1631197130000|2021-09-09 14:18:50|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1631197140000|2021-09-09 14:19:00|34.51|34.51|34.47|34.47|34.51|34.51|34.47|34.47|0
1631197150000|2021-09-09 14:19:10|34.48|34.48|34.49|34.49|34.49|34.49|34.48|34.48|0
1631197160000|2021-09-09 14:19:20|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1631197170000|2021-09-09 14:19:30|34.49|34.49|34.49|34.49|34.49|34.49|34.49|34.49|0
1631197180000|2021-09-09 14:19:40|34.44|34.44|34.51|34.51|34.51|34.51|34.44|34.44|0
1631197190000|2021-09-09 14:19:50|34.54|34.54|34.55|34.55|34.55|34.55|34.54|34.54|0
1631197200000|2021-09-09 14:20:00|34.52|34.52|34.6|34.6|34.6|34.6|34.52|34.52|0
1631197210000|2021-09-09 14:20:10|34.54|34.54|34.52|34.52|34.54|34.54|34.52|34.52|0
1631197220000|2021-09-09 14:20:20|34.59|34.59|34.59|34.59|34.59|34.59|34.59|34.59|0
1631197230000|2021-09-09 14:20:30|34.57|34.57|34.56|34.56|34.57|34.57|34.56|34.56|0
1631197240000|2021-09-09 14:20:40|34.52|34.52|34.52|34.52|34.52|34.52|34.52|34.52|0
1631197250000|2021-09-09 14:20:50|34.5|34.5|34.46|34.46|34.5|34.5|34.46|34.46|0
1631197260000|2021-09-09 14:21:00|34.47|34.47|34.51|34.51|34.51|34.51|34.47|34.47|0
1631197270000|2021-09-09 14:21:10|34.5|34.5|34.5|34.5|34.5|34.5|34.5|34.5|0
1631197280000|2021-09-09 14:21:20|34.49|34.49|34.49|34.49|34.49|34.49|34.49|34.49|0
1631197290000|2021-09-09 14:21:30|34.41|34.41|34.45|34.45|34.45|34.45|34.41|34.41|0
1631197300000|2021-09-09 14:21:40|34.48|34.48|34.49|34.49|34.49|34.49|34.48|34.48|0
1631197310000|2021-09-09 14:21:50|34.48|34.48|34.48|34.48|34.48|34.48|34.48|34.48|0
1631197320000|2021-09-09 14:22:00|34.42|34.42|34.46|34.46|34.46|34.46|34.42|34.42|0
1631197330000|2021-09-09 14:22:10|34.48|34.48|34.48|34.48|34.48|34.48|34.48|34.48|0
1631197350000|2021-09-09 14:22:30|34.39|34.39|34.39|34.39|34.39|34.39|34.39|34.39|0
1631197360000|2021-09-09 14:22:40|34.42|34.42|34.42|34.42|34.42|34.42|34.42|34.42|0
1631197370000|2021-09-09 14:22:50|34.37|34.37|34.37|34.37|34.37|34.37|34.37|34.37|0
1631197380000|2021-09-09 14:23:00|34.41|34.41|34.48|34.48|34.48|34.48|34.41|34.41|0
1631197390000|2021-09-09 14:23:10|34.49|34.49|34.49|34.49|34.49|34.49|34.49|34.49|0
1631197400000|2021-09-09 14:23:20|34.43|34.43|34.48|34.48|34.48|34.48|34.43|34.43|0
1631197410000|2021-09-09 14:23:30|34.49|34.49|34.45|34.45|34.49|34.49|34.45|34.45|0
1631197420000|2021-09-09 14:23:40|34.49|34.49|34.49|34.49|34.49|34.49|34.49|34.49|0
1631197440000|2021-09-09 14:24:00|34.51|34.51|34.51|34.51|34.51|34.51|34.51|34.51|0
1631197460000|2021-09-09 14:24:20|34.47|34.47|34.49|34.49|34.49|34.49|34.47|34.47|0
1631197470000|2021-09-09 14:24:30|34.46|34.46|34.47|34.47|34.47|34.47|34.46|34.46|0
1631197480000|2021-09-09 14:24:40|34.44|34.44|34.44|34.44|34.44|34.44|34.44|34.44|0
1631197490000|2021-09-09 14:24:50|34.43|34.43|34.41|34.41|34.43|34.43|34.41|34.41|0
1631197500000|2021-09-09 14:25:00|34.39|34.39|34.39|34.39|34.39|34.39|34.39|34.39|0
1631197510000|2021-09-09 14:25:10|34.37|34.37|34.41|34.41|34.41|34.41|34.37|34.37|0
1631197520000|2021-09-09 14:25:20|34.43|34.43|34.43|34.43|34.43|34.43|34.43|34.43|0
1631197530000|2021-09-09 14:25:30|34.41|34.41|34.41|34.41|34.41|34.41|34.41|34.41|0
1631197540000|2021-09-09 14:25:40|34.4|34.4|34.42|34.42|34.42|34.42|34.4|34.4|0
1631197550000|2021-09-09 14:25:50|34.41|34.41|34.41|34.41|34.41|34.41|34.41|34.41|0
1631197570000|2021-09-09 14:26:10|34.38|34.38|34.38|34.38|34.38|34.38|34.38|34.38|0
1631197580000|2021-09-09 14:26:20|34.37|34.37|34.37|34.37|34.37|34.37|34.37|34.37|0
1631197590000|2021-09-09 14:26:30|34.33|34.33|34.33|34.33|34.33|34.33|34.33|34.33|0
1631197600000|2021-09-09 14:26:40|34.34|34.34|34.35|34.35|34.35|34.35|34.34|34.34|0
1631197610000|2021-09-09 14:26:50|34.41|34.41|34.41|34.41|34.41|34.41|34.41|34.41|0
1631197620000|2021-09-09 14:27:00|34.42|34.42|34.42|34.42|34.42|34.42|34.42|34.42|0
1631197630000|2021-09-09 14:27:10|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1631197640000|2021-09-09 14:27:20|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1631197650000|2021-09-09 14:27:30|34.36|34.36|34.36|34.36|34.36|34.36|34.36|34.36|0
1631197660000|2021-09-09 14:27:40|34.38|34.38|34.39|34.39|34.39|34.39|34.38|34.38|0
1631197670000|2021-09-09 14:27:50|34.35|34.35|34.41|34.41|34.41|34.41|34.35|34.35|0
1631197680000|2021-09-09 14:28:00|34.4|34.4|34.35|34.35|34.4|34.4|34.35|34.35|0
1631197710000|2021-09-09 14:28:30|34.37|34.37|34.4|34.4|34.4|34.4|34.37|34.37|0
1631197720000|2021-09-09 14:28:40|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1631197730000|2021-09-09 14:28:50|34.37|34.37|34.4|34.4|34.4|34.4|34.37|34.37|0
1631197740000|2021-09-09 14:29:00|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1631197750000|2021-09-09 14:29:10|34.39|34.39|34.4|34.4|34.4|34.4|34.39|34.39|0
1631197760000|2021-09-09 14:29:20|34.37|34.37|34.35|34.35|34.37|34.37|34.35|34.35|0
1631197770000|2021-09-09 14:29:30|34.39|34.39|34.35|34.35|34.39|34.39|34.35|34.35|0
1631197780000|2021-09-09 14:29:40|34.39|34.39|34.35|34.35|34.39|34.39|34.35|34.35|0
1631197790000|2021-09-09 14:29:50|34.38|34.38|34.38|34.38|34.38|34.38|34.38|34.38|0
1631197800000|2021-09-09 14:30:00|34.39|34.39|34.43|34.43|34.43|34.43|34.39|34.39|0
1631197820000|2021-09-09 14:30:20|34.45|34.45|34.43|34.43|34.45|34.45|34.43|34.43|0
1631197830000|2021-09-09 14:30:30|34.47|34.47|34.41|34.41|34.47|34.47|34.41|34.41|0
1631197840000|2021-09-09 14:30:40|34.46|34.46|34.5|34.5|34.5|34.5|34.46|34.46|0
1631197850000|2021-09-09 14:30:50|34.51|34.51|34.45|34.45|34.51|34.51|34.45|34.45|0
1631197860000|2021-09-09 14:31:00|34.48|34.48|34.48|34.48|34.48|34.48|34.48|34.48|0
1631197870000|2021-09-09 14:31:10|34.46|34.46|34.48|34.48|34.48|34.48|34.46|34.46|0
1631197890000|2021-09-09 14:31:30|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1631197900000|2021-09-09 14:31:40|34.39|34.39|34.51|34.51|34.51|34.51|34.39|34.39|0
1631197910000|2021-09-09 14:31:50|34.46|34.46|34.51|34.51|34.51|34.51|34.46|34.46|0
1631197920000|2021-09-09 14:32:00|34.5|34.5|34.5|34.5|34.5|34.5|34.5|34.5|0
1631197930000|2021-09-09 14:32:10|34.54|34.54|34.54|34.54|34.54|34.54|34.54|34.54|0
1631197940000|2021-09-09 14:32:20|34.51|34.51|34.48|34.48|34.51|34.51|34.48|34.48|0
1631197950000|2021-09-09 14:32:30|34.51|34.51|34.51|34.51|34.51|34.51|34.51|34.51|0
1631197960000|2021-09-09 14:32:40|34.55|34.55|34.56|34.56|34.56|34.56|34.55|34.55|0
1631197970000|2021-09-09 14:32:50|34.51|34.51|34.51|34.51|34.51|34.51|34.51|34.51|0
1631197980000|2021-09-09 14:33:00|34.56|34.56|34.51|34.51|34.56|34.56|34.51|34.51|0
1631197990000|2021-09-09 14:33:10|34.55|34.55|34.58|34.58|34.58|34.58|34.55|34.55|0
1631198000000|2021-09-09 14:33:20|34.6|34.6|34.6|34.6|34.6|34.6|34.6|34.6|0
1631198010000|2021-09-09 14:33:30|34.58|34.58|34.56|34.56|34.58|34.58|34.56|34.56|0
1631198020000|2021-09-09 14:33:40|34.61|34.61|34.57|34.57|34.61|34.61|34.57|34.57|0
1631198030000|2021-09-09 14:33:50|34.56|34.56|34.62|34.62|34.62|34.62|34.56|34.56|0
1631198040000|2021-09-09 14:34:00|34.57|34.57|34.56|34.56|34.57|34.57|34.56|34.56|0
1631198050000|2021-09-09 14:34:10|34.58|34.58|34.58|34.58|34.58|34.58|34.58|34.58|0
1631198060000|2021-09-09 14:34:20|34.56|34.56|34.59|34.59|34.59|34.59|34.56|34.56|0
1631198070000|2021-09-09 14:34:30|34.63|34.63|34.63|34.63|34.63|34.63|34.63|34.63|0
1631198080000|2021-09-09 14:34:40|34.55|34.55|34.6|34.6|34.6|34.6|34.55|34.55|0
1631198090000|2021-09-09 14:34:50|34.59|34.59|34.59|34.59|34.59|34.59|34.59|34.59|0
1631198110000|2021-09-09 14:35:10|34.6|34.6|34.56|34.56|34.6|34.6|34.56|34.56|0
1631198120000|2021-09-09 14:35:20|34.6|34.6|34.59|34.59|34.6|34.6|34.59|34.59|0
1631198130000|2021-09-09 14:35:30|34.58|34.58|34.59|34.59|34.59|34.59|34.58|34.58|0
1631198140000|2021-09-09 14:35:40|34.58|34.58|34.58|34.58|34.58|34.58|34.58|34.58|0
1631198150000|2021-09-09 14:35:50|34.55|34.55|34.59|34.59|34.59|34.59|34.55|34.55|0
1631198160000|2021-09-09 14:36:00|34.53|34.53|34.52|34.52|34.53|34.53|34.52|34.52|0
1631198170000|2021-09-09 14:36:10|34.56|34.56|34.56|34.56|34.56|34.56|34.56|34.56|0
1631198180000|2021-09-09 14:36:20|34.55|34.55|34.55|34.55|34.55|34.55|34.55|34.55|0
1631198190000|2021-09-09 14:36:30|34.54|34.54|34.54|34.54|34.54|34.54|34.54|34.54|0
1631198200000|2021-09-09 14:36:40|34.55|34.55|34.55|34.55|34.55|34.55|34.55|34.55|0
1631198210000|2021-09-09 14:36:50|34.56|34.56|34.48|34.48|34.56|34.56|34.48|34.48|0
1631198230000|2021-09-09 14:37:10|34.45|34.45|34.45|34.45|34.45|34.45|34.45|34.45|0
1631198240000|2021-09-09 14:37:20|34.5|34.5|34.47|34.47|34.5|34.5|34.47|34.47|0
1631198250000|2021-09-09 14:37:30|34.48|34.48|34.44|34.44|34.48|34.48|34.44|34.44|0
1631198260000|2021-09-09 14:37:40|34.5|34.5|34.5|34.5|34.5|34.5|34.5|34.5|0
1631198280000|2021-09-09 14:38:00|34.48|34.48|34.48|34.48|34.48|34.48|34.48|34.48|0
1631198290000|2021-09-09 14:38:10|34.47|34.47|34.48|34.48|34.48|34.48|34.47|34.47|0
1631198300000|2021-09-09 14:38:20|34.47|34.47|34.43|34.43|34.47|34.47|34.43|34.43|0
1631198310000|2021-09-09 14:38:30|34.4|34.4|34.42|34.42|34.42|34.42|34.4|34.4|0
1631198320000|2021-09-09 14:38:40|34.37|34.37|34.37|34.37|34.37|34.37|34.37|34.37|0
1631198330000|2021-09-09 14:38:50|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1631198340000|2021-09-09 14:39:00|34.42|34.42|34.35|34.35|34.42|34.42|34.35|34.35|0
1631198350000|2021-09-09 14:39:10|34.39|34.39|34.35|34.35|34.39|34.39|34.35|34.35|0
1631198360000|2021-09-09 14:39:20|34.31|34.31|34.31|34.31|34.31|34.31|34.31|34.31|0
1631198370000|2021-09-09 14:39:30|34.28|34.28|34.27|34.27|34.28|34.28|34.27|34.27|0
1631198380000|2021-09-09 14:39:40|34.2|34.2|34.19|34.19|34.2|34.2|34.19|34.19|0
1631198390000|2021-09-09 14:39:50|34.22|34.22|34.25|34.25|34.25|34.25|34.22|34.22|0
1631198400000|2021-09-09 14:40:00|34.2|34.2|34.2|34.2|34.2|34.2|34.2|34.2|0
1631198410000|2021-09-09 14:40:10|34.18|34.18|34.18|34.18|34.18|34.18|34.18|34.18|0
1631198420000|2021-09-09 14:40:20|34.22|34.22|34.2|34.2|34.22|34.22|34.2|34.2|0
1631198430000|2021-09-09 14:40:30|34.25|34.25|34.25|34.25|34.25|34.25|34.25|34.25|0
1631198440000|2021-09-09 14:40:40|34.26|34.26|34.36|34.36|34.36|34.36|34.26|34.26|0
1631198450000|2021-09-09 14:40:50|34.39|34.39|34.39|34.39|34.39|34.39|34.39|34.39|0
1631198460000|2021-09-09 14:41:00|34.38|34.38|34.38|34.38|34.38|34.38|34.38|34.38|0
1631198470000|2021-09-09 14:41:10|34.36|34.36|34.28|34.28|34.36|34.36|34.28|34.28|0
1631198480000|2021-09-09 14:41:20|34.29|34.29|34.35|34.35|34.35|34.35|34.29|34.29|0
1631198500000|2021-09-09 14:41:40|34.32|34.32|34.3|34.3|34.32|34.32|34.3|34.3|0
1631198510000|2021-09-09 14:41:50|34.31|34.31|34.31|34.31|34.31|34.31|34.31|34.31|0
1631198520000|2021-09-09 14:42:00|34.32|34.32|34.32|34.32|34.32|34.32|34.32|34.32|0
1631198530000|2021-09-09 14:42:10|34.3|34.3|34.3|34.3|34.3|34.3|34.3|34.3|0
1631198540000|2021-09-09 14:42:20|34.35|34.35|34.33|34.33|34.35|34.35|34.33|34.33|0
1631198550000|2021-09-09 14:42:30|34.37|34.37|34.31|34.31|34.37|34.37|34.31|34.31|0
1631198560000|2021-09-09 14:42:40|34.39|34.39|34.39|34.39|34.39|34.39|34.39|34.39|0
1631198570000|2021-09-09 14:42:50|34.42|34.42|34.39|34.39|34.42|34.42|34.39|34.39|0
1631198590000|2021-09-09 14:43:10|34.37|34.37|34.43|34.43|34.43|34.43|34.37|34.37|0
1631198620000|2021-09-09 14:43:40|34.42|34.42|34.42|34.42|34.42|34.42|34.42|34.42|0
1631198630000|2021-09-09 14:43:50|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1631198640000|2021-09-09 14:44:00|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1631198650000|2021-09-09 14:44:10|34.39|34.39|34.4|34.4|34.4|34.4|34.39|34.39|0
1631198660000|2021-09-09 14:44:20|34.35|34.35|34.42|34.42|34.42|34.42|34.35|34.35|0
1631198670000|2021-09-09 14:44:30|34.38|34.38|34.38|34.38|34.38|34.38|34.38|34.38|0
1631198690000|2021-09-09 14:44:50|34.37|34.37|34.37|34.37|34.37|34.37|34.37|34.37|0
1631198700000|2021-09-09 14:45:00|34.43|34.43|34.46|34.46|34.46|34.46|34.43|34.43|0
1631198710000|2021-09-09 14:45:10|34.47|34.47|34.46|34.46|34.47|34.47|34.46|34.46|0
1631198720000|2021-09-09 14:45:20|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1631198730000|2021-09-09 14:45:30|34.41|34.41|34.51|34.51|34.51|34.51|34.41|34.41|0
1631198740000|2021-09-09 14:45:40|34.56|34.56|34.64|34.64|34.64|34.64|34.56|34.56|0
1631198750000|2021-09-09 14:45:50|34.84|34.84|34.87|34.87|34.87|34.87|34.84|34.84|0
1631198760000|2021-09-09 14:46:00|34.84|34.84|34.97|34.97|34.97|34.97|34.84|34.84|0
1631198770000|2021-09-09 14:46:10|35.12|35.12|35.16|35.16|35.16|35.16|35.12|35.12|0
1631198780000|2021-09-09 14:46:20|35.04|35.04|35.29|35.29|35.29|35.29|35.04|35.04|0
1631198790000|2021-09-09 14:46:30|35.17|35.17|35.29|35.29|35.29|35.29|35.17|35.17|0
1631198800000|2021-09-09 14:46:40|35.47|35.47|35.43|35.43|35.47|35.47|35.43|35.43|0
1631198810000|2021-09-09 14:46:50|35.37|35.37|35.22|35.22|35.37|35.37|35.22|35.22|0
1631198820000|2021-09-09 14:47:00|35.39|35.39|35.39|35.39|35.39|35.39|35.39|35.39|0
1631198830000|2021-09-09 14:47:10|35.24|35.24|35.2|35.2|35.24|35.24|35.2|35.2|0
1631198840000|2021-09-09 14:47:20|35.17|35.17|35.18|35.18|35.18|35.18|35.17|35.17|0
1631198850000|2021-09-09 14:47:30|35.23|35.23|35.23|35.23|35.23|35.23|35.23|35.23|0
1631198860000|2021-09-09 14:47:40|35.24|35.24|35.12|35.12|35.24|35.24|35.12|35.12|0
1631198870000|2021-09-09 14:47:50|35.18|35.18|35.25|35.25|35.25|35.25|35.18|35.18|0
1631198880000|2021-09-09 14:48:00|35.23|35.23|35.25|35.25|35.25|35.25|35.23|35.23|0
1631198890000|2021-09-09 14:48:10|35.16|35.16|35.13|35.13|35.16|35.16|35.13|35.13|0
1631198900000|2021-09-09 14:48:20|35.1|35.1|35.06|35.06|35.1|35.1|35.06|35.06|0
1631198910000|2021-09-09 14:48:30|34.95|34.95|35.04|35.04|35.04|35.04|34.95|34.95|0
1631198920000|2021-09-09 14:48:40|35.05|35.05|35.1|35.1|35.1|35.1|35.05|35.05|0
1631198930000|2021-09-09 14:48:50|35|35|34.86|34.86|35|35|34.86|34.86|0
1631198940000|2021-09-09 14:49:00|34.95|34.95|34.93|34.93|34.95|34.95|34.93|34.93|0
1631198950000|2021-09-09 14:49:10|35.08|35.08|35.01|35.01|35.08|35.08|35.01|35.01|0
1631198960000|2021-09-09 14:49:20|35.07|35.07|35.02|35.02|35.07|35.07|35.02|35.02|0
1631198970000|2021-09-09 14:49:30|35.22|35.22|35.22|35.22|35.22|35.22|35.22|35.22|0
1631198980000|2021-09-09 14:49:40|35.2|35.2|35.2|35.2|35.2|35.2|35.2|35.2|0
1631198990000|2021-09-09 14:49:50|35.22|35.22|35.23|35.23|35.23|35.23|35.22|35.22|0
1631199000000|2021-09-09 14:50:00|35.18|35.18|35.18|35.18|35.18|35.18|35.18|35.18|0
1631199010000|2021-09-09 14:50:10|35.01|35.01|35.1|35.1|35.1|35.1|35.01|35.01|0
1631199020000|2021-09-09 14:50:20|35.01|35.01|35.05|35.05|35.05|35.05|35.01|35.01|0
1631199030000|2021-09-09 14:50:30|34.93|34.93|34.95|34.95|34.95|34.95|34.93|34.93|0
1631199040000|2021-09-09 14:50:40|34.96|34.96|34.97|34.97|34.97|34.97|34.96|34.96|0
1631199050000|2021-09-09 14:50:50|35.01|35.01|35.05|35.05|35.05|35.05|35.01|35.01|0
1631199060000|2021-09-09 14:51:00|35.08|35.08|35.08|35.08|35.08|35.08|35.08|35.08|0
1631199070000|2021-09-09 14:51:10|35.03|35.03|34.97|34.97|35.03|35.03|34.97|34.97|0
1631199080000|2021-09-09 14:51:20|35.08|35.08|35|35|35.08|35.08|35|35|0
1631199090000|2021-09-09 14:51:30|34.96|34.96|35.06|35.06|35.06|35.06|34.96|34.96|0
1631199100000|2021-09-09 14:51:40|35.04|35.04|34.99|34.99|35.04|35.04|34.99|34.99|0
1631199110000|2021-09-09 14:51:50|34.91|34.91|34.91|34.91|34.91|34.91|34.91|34.91|0
1631199120000|2021-09-09 14:52:00|34.93|34.93|34.95|34.95|34.95|34.95|34.93|34.93|0
1631199130000|2021-09-09 14:52:10|34.93|34.93|34.9|34.9|34.93|34.93|34.9|34.9|0
1631199140000|2021-09-09 14:52:20|34.89|34.89|34.8|34.8|34.89|34.89|34.8|34.8|0
1631199150000|2021-09-09 14:52:30|34.69|34.69|34.74|34.74|34.74|34.74|34.69|34.69|0
1631199160000|2021-09-09 14:52:40|34.83|34.83|34.83|34.83|34.83|34.83|34.83|34.83|0
1631199170000|2021-09-09 14:52:50|34.85|34.85|34.87|34.87|34.87|34.87|34.85|34.85|0
1631199180000|2021-09-09 14:53:00|34.93|34.93|34.93|34.93|34.93|34.93|34.93|34.93|0
1631199190000|2021-09-09 14:53:10|34.97|34.97|34.97|34.97|34.97|34.97|34.97|34.97|0
1631199200000|2021-09-09 14:53:20|34.95|34.95|34.95|34.95|34.95|34.95|34.95|34.95|0
1631199210000|2021-09-09 14:53:30|34.9|34.9|34.88|34.88|34.9|34.9|34.88|34.88|0
1631199220000|2021-09-09 14:53:40|34.96|34.96|34.92|34.92|34.96|34.96|34.92|34.92|0
1631199230000|2021-09-09 14:53:50|34.89|34.89|34.91|34.91|34.91|34.91|34.89|34.89|0
1631199240000|2021-09-09 14:54:00|34.89|34.89|34.91|34.91|34.91|34.91|34.89|34.89|0
1631199250000|2021-09-09 14:54:10|34.86|34.86|34.86|34.86|34.86|34.86|34.86|34.86|0
1631199260000|2021-09-09 14:54:20|34.87|34.87|34.85|34.85|34.87|34.87|34.85|34.85|0
1631199270000|2021-09-09 14:54:30|34.86|34.86|34.85|34.85|34.86|34.86|34.85|34.85|0
1631199280000|2021-09-09 14:54:40|34.84|34.84|34.84|34.84|34.84|34.84|34.84|34.84|0
1631199290000|2021-09-09 14:54:50|34.82|34.82|34.82|34.82|34.82|34.82|34.82|34.82|0
1631199300000|2021-09-09 14:55:00|34.76|34.76|34.77|34.77|34.77|34.77|34.76|34.76|0
1631199310000|2021-09-09 14:55:10|34.79|34.79|34.75|34.75|34.79|34.79|34.75|34.75|0
1631199320000|2021-09-09 14:55:20|34.8|34.8|34.75|34.75|34.8|34.8|34.75|34.75|0
1631199330000|2021-09-09 14:55:30|34.76|34.76|34.76|34.76|34.76|34.76|34.76|34.76|0
1631199350000|2021-09-09 14:55:50|34.78|34.78|34.76|34.76|34.78|34.78|34.76|34.76|0
1631199360000|2021-09-09 14:56:00|34.79|34.79|34.81|34.81|34.81|34.81|34.79|34.79|0
1631199370000|2021-09-09 14:56:10|34.87|34.87|34.92|34.92|34.92|34.92|34.87|34.87|0
1631199380000|2021-09-09 14:56:20|34.91|34.91|34.91|34.91|34.91|34.91|34.91|34.91|0
1631199390000|2021-09-09 14:56:30|34.92|34.92|34.93|34.93|34.93|34.93|34.92|34.92|0
1631199400000|2021-09-09 14:56:40|34.98|34.98|34.99|34.99|34.99|34.99|34.98|34.98|0
1631199410000|2021-09-09 14:56:50|35.03|35.03|35.09|35.09|35.09|35.09|35.03|35.03|0
1631199420000|2021-09-09 14:57:00|35.03|35.03|35.01|35.01|35.03|35.03|35.01|35.01|0
1631199430000|2021-09-09 14:57:10|34.94|34.94|34.93|34.93|34.94|34.94|34.93|34.93|0
1631199440000|2021-09-09 14:57:20|34.97|34.97|34.96|34.96|34.97|34.97|34.96|34.96|0
1631199450000|2021-09-09 14:57:30|34.9|34.9|34.9|34.9|34.9|34.9|34.9|34.9|0
1631199460000|2021-09-09 14:57:40|34.93|34.93|34.9|34.9|34.93|34.93|34.9|34.9|0
1631199470000|2021-09-09 14:57:50|34.91|34.91|34.9|34.9|34.91|34.91|34.9|34.9|0
1631199480000|2021-09-09 14:58:00|34.94|34.94|34.93|34.93|34.94|34.94|34.93|34.93|0
1631199490000|2021-09-09 14:58:10|34.87|34.87|34.91|34.91|34.91|34.91|34.87|34.87|0
1631199500000|2021-09-09 14:58:20|34.93|34.93|34.92|34.92|34.93|34.93|34.92|34.92|0
1631199510000|2021-09-09 14:58:30|34.81|34.81|34.9|34.9|34.9|34.9|34.81|34.81|0
1631199520000|2021-09-09 14:58:40|34.87|34.87|34.84|34.84|34.87|34.87|34.84|34.84|0
1631199530000|2021-09-09 14:58:50|34.81|34.81|34.84|34.84|34.84|34.84|34.81|34.81|0
1631199540000|2021-09-09 14:59:00|34.87|34.87|34.81|34.81|34.87|34.87|34.81|34.81|0
1631199550000|2021-09-09 14:59:10|34.86|34.86|34.87|34.87|34.87|34.87|34.86|34.86|0
1631199560000|2021-09-09 14:59:20|34.9|34.9|34.9|34.9|34.9|34.9|34.9|34.9|0
1631199570000|2021-09-09 14:59:30|34.97|34.97|34.91|34.91|34.97|34.97|34.91|34.91|0
1631199580000|2021-09-09 14:59:40|34.96|34.96|34.96|34.96|34.96|34.96|34.96|34.96|0
1631199590000|2021-09-09 14:59:50|34.94|34.94|34.94|34.94|34.94|34.94|34.94|34.94|0
1631199600000|2021-09-09 15:00:00|35.01|35.01|35.06|35.06|35.06|35.06|35.01|35.01|0
1631199610000|2021-09-09 15:00:10|35.07|35.07|35.07|35.07|35.07|35.07|35.07|35.07|0
1631199620000|2021-09-09 15:00:20|35.02|35.02|35.07|35.07|35.07|35.07|35.02|35.02|0
1631199630000|2021-09-09 15:00:30|34.91|34.91|34.91|34.91|34.91|34.91|34.91|34.91|0
1631199640000|2021-09-09 15:00:40|35.01|35.01|34.96|34.96|35.01|35.01|34.96|34.96|0
1631199650000|2021-09-09 15:00:50|34.94|34.94|34.98|34.98|34.98|34.98|34.94|34.94|0
1631199660000|2021-09-09 15:01:00|34.96|34.96|34.96|34.96|34.96|34.96|34.96|34.96|0
1631199680000|2021-09-09 15:01:20|34.95|34.95|34.95|34.95|34.95|34.95|34.95|34.95|0
1631199690000|2021-09-09 15:01:30|34.96|34.96|34.96|34.96|34.96|34.96|34.96|34.96|0
1631199700000|2021-09-09 15:01:40|34.93|34.93|34.93|34.93|34.93|34.93|34.93|34.93|0
1631199710000|2021-09-09 15:01:50|34.94|34.94|34.94|34.94|34.94|34.94|34.94|34.94|0
1631199720000|2021-09-09 15:02:00|34.96|34.96|34.99|34.99|34.99|34.99|34.96|34.96|0
1631199730000|2021-09-09 15:02:10|34.96|34.96|34.96|34.96|34.96|34.96|34.96|34.96|0
1631199740000|2021-09-09 15:02:20|34.98|34.98|34.96|34.96|34.98|34.98|34.96|34.96|0
1631199750000|2021-09-09 15:02:30|34.91|34.91|34.9|34.9|34.91|34.91|34.9|34.9|0
1631199760000|2021-09-09 15:02:40|34.93|34.93|34.92|34.92|34.93|34.93|34.92|34.92|0
1631199770000|2021-09-09 15:02:50|34.9|34.9|34.89|34.89|34.9|34.9|34.89|34.89|0
1631199780000|2021-09-09 15:03:00|34.9|34.9|34.89|34.89|34.9|34.9|34.89|34.89|0
1631199790000|2021-09-09 15:03:10|34.86|34.86|34.86|34.86|34.86|34.86|34.86|34.86|0
1631199800000|2021-09-09 15:03:20|34.84|34.84|34.81|34.81|34.84|34.84|34.81|34.81|0
1631199810000|2021-09-09 15:03:30|34.79|34.79|34.79|34.79|34.79|34.79|34.79|34.79|0
1631199820000|2021-09-09 15:03:40|34.82|34.82|34.79|34.79|34.82|34.82|34.79|34.79|0
1631199830000|2021-09-09 15:03:50|34.82|34.82|34.86|34.86|34.86|34.86|34.82|34.82|0
1631199840000|2021-09-09 15:04:00|34.88|34.88|34.89|34.89|34.89|34.89|34.88|34.88|0
1631199850000|2021-09-09 15:04:10|34.87|34.87|34.9|34.9|34.9|34.9|34.87|34.87|0
1631199860000|2021-09-09 15:04:20|34.93|34.93|34.99|34.99|34.99|34.99|34.93|34.93|0
1631199870000|2021-09-09 15:04:30|34.96|34.96|34.99|34.99|34.99|34.99|34.96|34.96|0
1631199880000|2021-09-09 15:04:40|35.01|35.01|34.94|34.94|35.01|35.01|34.94|34.94|0
1631199890000|2021-09-09 15:04:50|35.01|35.01|35.01|35.01|35.01|35.01|35.01|35.01|0
1631199900000|2021-09-09 15:05:00|35.03|35.03|35|35|35.03|35.03|35|35|0
1631199910000|2021-09-09 15:05:10|35.01|35.01|35.02|35.02|35.02|35.02|35.01|35.01|0
1631199920000|2021-09-09 15:05:20|34.96|34.96|34.96|34.96|34.96|34.96|34.96|34.96|0
1631199930000|2021-09-09 15:05:30|35.03|35.03|35|35|35.03|35.03|35|35|0
1631199940000|2021-09-09 15:05:40|34.98|34.98|35.03|35.03|35.03|35.03|34.98|34.98|0
1631199950000|2021-09-09 15:05:50|35.08|35.08|35.07|35.07|35.08|35.08|35.07|35.07|0
1631199960000|2021-09-09 15:06:00|35.03|35.03|35.01|35.01|35.03|35.03|35.01|35.01|0
1631199970000|2021-09-09 15:06:10|35.08|35.08|35.06|35.06|35.08|35.08|35.06|35.06|0
1631199980000|2021-09-09 15:06:20|35.03|35.03|35.06|35.06|35.06|35.06|35.03|35.03|0
1631199990000|2021-09-09 15:06:30|35.02|35.02|35.05|35.05|35.05|35.05|35.02|35.02|0
1631200000000|2021-09-09 15:06:40|35|35|34.98|34.98|35|35|34.98|34.98|0
1631200010000|2021-09-09 15:06:50|35.04|35.04|35.03|35.03|35.04|35.04|35.03|35.03|0
1631200020000|2021-09-09 15:07:00|34.97|34.97|34.97|34.97|34.97|34.97|34.97|34.97|0
1631200050000|2021-09-09 15:07:30|34.99|34.99|34.99|34.99|34.99|34.99|34.99|34.99|0
1631200060000|2021-09-09 15:07:40|34.93|34.93|34.91|34.91|34.93|34.93|34.91|34.91|0
1631200070000|2021-09-09 15:07:50|34.87|34.87|34.91|34.91|34.91|34.91|34.87|34.87|0
1631200080000|2021-09-09 15:08:00|34.87|34.87|34.85|34.85|34.87|34.87|34.85|34.85|0
1631200090000|2021-09-09 15:08:10|34.89|34.89|34.86|34.86|34.89|34.89|34.86|34.86|0
1631200100000|2021-09-09 15:08:20|34.89|34.89|34.86|34.86|34.89|34.89|34.86|34.86|0
1631200110000|2021-09-09 15:08:30|34.92|34.92|34.92|34.92|34.92|34.92|34.92|34.92|0
1631200120000|2021-09-09 15:08:40|34.86|34.86|34.86|34.86|34.86|34.86|34.86|34.86|0
1631200130000|2021-09-09 15:08:50|34.91|34.91|34.91|34.91|34.91|34.91|34.91|34.91|0
1631200150000|2021-09-09 15:09:10|34.89|34.89|34.89|34.89|34.89|34.89|34.89|34.89|0
1631200160000|2021-09-09 15:09:20|34.85|34.85|34.87|34.87|34.87|34.87|34.85|34.85|0
1631200170000|2021-09-09 15:09:30|34.91|34.91|34.9|34.9|34.91|34.91|34.9|34.9|0
1631200180000|2021-09-09 15:09:40|34.91|34.91|34.91|34.91|34.91|34.91|34.91|34.91|0
1631200190000|2021-09-09 15:09:50|34.95|34.95|34.93|34.93|34.95|34.95|34.93|34.93|0
1631200200000|2021-09-09 15:10:00|34.95|34.95|34.94|34.94|34.95|34.95|34.94|34.94|0
1631200210000|2021-09-09 15:10:10|34.89|34.89|34.91|34.91|34.91|34.91|34.89|34.89|0
1631200220000|2021-09-09 15:10:20|34.93|34.93|34.91|34.91|34.93|34.93|34.91|34.91|0
1631200230000|2021-09-09 15:10:30|34.9|34.9|34.9|34.9|34.9|34.9|34.9|34.9|0
1631200250000|2021-09-09 15:10:50|34.98|34.98|34.93|34.93|34.98|34.98|34.93|34.93|0
1631200260000|2021-09-09 15:11:00|34.94|34.94|34.94|34.94|34.94|34.94|34.94|34.94|0
1631200270000|2021-09-09 15:11:10|35.01|35.01|34.96|34.96|35.01|35.01|34.96|34.96|0
1631200280000|2021-09-09 15:11:20|34.94|34.94|34.95|34.95|34.95|34.95|34.94|34.94|0
1631200290000|2021-09-09 15:11:30|34.98|34.98|34.91|34.91|34.98|34.98|34.91|34.91|0
1631200300000|2021-09-09 15:11:40|34.94|34.94|34.94|34.94|34.94|34.94|34.94|34.94|0
1631200320000|2021-09-09 15:12:00|34.91|34.91|34.91|34.91|34.91|34.91|34.91|34.91|0
1631200330000|2021-09-09 15:12:10|34.86|34.86|34.85|34.85|34.86|34.86|34.85|34.85|0
1631200350000|2021-09-09 15:12:30|34.89|34.89|34.82|34.82|34.89|34.89|34.82|34.82|0
1631200370000|2021-09-09 15:12:50|34.81|34.81|34.81|34.81|34.81|34.81|34.81|34.81|0
1631200380000|2021-09-09 15:13:00|34.87|34.87|34.86|34.86|34.87|34.87|34.86|34.86|0
1631200390000|2021-09-09 15:13:10|34.83|34.83|34.83|34.83|34.83|34.83|34.83|34.83|0
1631200410000|2021-09-09 15:13:30|34.86|34.86|34.86|34.86|34.86|34.86|34.86|34.86|0
1631200420000|2021-09-09 15:13:40|34.81|34.81|34.75|34.75|34.81|34.81|34.75|34.75|0
1631200430000|2021-09-09 15:13:50|34.77|34.77|34.73|34.73|34.77|34.77|34.73|34.73|0
1631200440000|2021-09-09 15:14:00|34.84|34.84|34.79|34.79|34.84|34.84|34.79|34.79|0
1631200450000|2021-09-09 15:14:10|34.75|34.75|34.78|34.78|34.78|34.78|34.75|34.75|0
1631200460000|2021-09-09 15:14:20|34.75|34.75|34.75|34.75|34.75|34.75|34.75|34.75|0
1631200470000|2021-09-09 15:14:30|34.82|34.82|34.82|34.82|34.82|34.82|34.82|34.82|0
1631200480000|2021-09-09 15:14:40|34.73|34.73|34.8|34.8|34.8|34.8|34.73|34.73|0
1631200490000|2021-09-09 15:14:50|34.71|34.71|34.76|34.76|34.76|34.76|34.71|34.71|0
1631200500000|2021-09-09 15:15:00|34.79|34.79|34.76|34.76|34.79|34.79|34.76|34.76|0
1631200510000|2021-09-09 15:15:10|34.74|34.74|34.74|34.74|34.74|34.74|34.74|34.74|0
1631200520000|2021-09-09 15:15:20|34.73|34.73|34.73|34.73|34.73|34.73|34.73|34.73|0
1631200530000|2021-09-09 15:15:30|34.64|34.64|34.59|34.59|34.64|34.64|34.59|34.59|0
1631200540000|2021-09-09 15:15:40|34.6|34.6|34.65|34.65|34.65|34.65|34.6|34.6|0
1631200550000|2021-09-09 15:15:50|34.61|34.61|34.71|34.71|34.71|34.71|34.61|34.61|0
1631200560000|2021-09-09 15:16:00|34.61|34.61|34.61|34.61|34.61|34.61|34.61|34.61|0
1631200570000|2021-09-09 15:16:10|34.64|34.64|34.64|34.64|34.64|34.64|34.64|34.64|0
1631200580000|2021-09-09 15:16:20|34.61|34.61|34.68|34.68|34.68|34.68|34.61|34.61|0
1631200590000|2021-09-09 15:16:30|34.69|34.69|34.71|34.71|34.71|34.71|34.69|34.69|0
1631200600000|2021-09-09 15:16:40|34.69|34.69|34.67|34.67|34.69|34.69|34.67|34.67|0
1631200610000|2021-09-09 15:16:50|34.7|34.7|34.67|34.67|34.7|34.7|34.67|34.67|0
1631200620000|2021-09-09 15:17:00|34.69|34.69|34.69|34.69|34.69|34.69|34.69|34.69|0
1631200630000|2021-09-09 15:17:10|34.64|34.64|34.63|34.63|34.64|34.64|34.63|34.63|0
1631200640000|2021-09-09 15:17:20|34.69|34.69|34.7|34.7|34.7|34.7|34.69|34.69|0
1631200650000|2021-09-09 15:17:30|34.72|34.72|34.72|34.72|34.72|34.72|34.72|34.72|0
1631200660000|2021-09-09 15:17:40|34.71|34.71|34.76|34.76|34.76|34.76|34.71|34.71|0
1631200670000|2021-09-09 15:17:50|34.77|34.77|34.78|34.78|34.78|34.78|34.77|34.77|0
1631200680000|2021-09-09 15:18:00|34.75|34.75|34.74|34.74|34.75|34.75|34.74|34.74|0
1631200690000|2021-09-09 15:18:10|34.79|34.79|34.81|34.81|34.81|34.81|34.79|34.79|0
1631200700000|2021-09-09 15:18:20|34.79|34.79|34.79|34.79|34.79|34.79|34.79|34.79|0
1631200710000|2021-09-09 15:18:30|34.81|34.81|34.78|34.78|34.81|34.81|34.78|34.78|0
1631200720000|2021-09-09 15:18:40|34.81|34.81|34.8|34.8|34.81|34.81|34.8|34.8|0
1631200730000|2021-09-09 15:18:50|34.78|34.78|34.69|34.69|34.78|34.78|34.69|34.69|0
1631200740000|2021-09-09 15:19:00|34.71|34.71|34.79|34.79|34.79|34.79|34.71|34.71|0
1631200760000|2021-09-09 15:19:20|34.69|34.69|34.69|34.69|34.69|34.69|34.69|34.69|0
1631200770000|2021-09-09 15:19:30|34.66|34.66|34.66|34.66|34.66|34.66|34.66|34.66|0
1631200780000|2021-09-09 15:19:40|34.64|34.64|34.67|34.67|34.67|34.67|34.64|34.64|0
1631200790000|2021-09-09 15:19:50|34.6|34.6|34.63|34.63|34.63|34.63|34.6|34.6|0
1631200800000|2021-09-09 15:20:00|34.6|34.6|34.6|34.6|34.6|34.6|34.6|34.6|0
1631200810000|2021-09-09 15:20:10|34.67|34.67|34.56|34.56|34.67|34.67|34.56|34.56|0
1631200820000|2021-09-09 15:20:20|34.59|34.59|34.56|34.56|34.59|34.59|34.56|34.56|0
1631200830000|2021-09-09 15:20:30|34.57|34.57|34.57|34.57|34.57|34.57|34.57|34.57|0
1631200840000|2021-09-09 15:20:40|34.53|34.53|34.54|34.54|34.54|34.54|34.53|34.53|0
1631200850000|2021-09-09 15:20:50|34.48|34.48|34.44|34.44|34.48|34.48|34.44|34.44|0
1631200860000|2021-09-09 15:21:00|34.37|34.37|34.42|34.42|34.42|34.42|34.37|34.37|0
1631200870000|2021-09-09 15:21:10|34.38|34.38|34.39|34.39|34.39|34.39|34.38|34.38|0
1631200880000|2021-09-09 15:21:20|34.42|34.42|34.44|34.44|34.44|34.44|34.42|34.42|0
1631200890000|2021-09-09 15:21:30|34.47|34.47|34.46|34.46|34.47|34.47|34.46|34.46|0
1631200900000|2021-09-09 15:21:40|34.5|34.5|34.5|34.5|34.5|34.5|34.5|34.5|0
1631200910000|2021-09-09 15:21:50|34.51|34.51|34.48|34.48|34.51|34.51|34.48|34.48|0
1631200920000|2021-09-09 15:22:00|34.45|34.45|34.45|34.45|34.45|34.45|34.45|34.45|0
1631200930000|2021-09-09 15:22:10|34.46|34.46|34.5|34.5|34.5|34.5|34.46|34.46|0
1631200940000|2021-09-09 15:22:20|34.44|34.44|34.46|34.46|34.46|34.46|34.44|34.44|0
1631200950000|2021-09-09 15:22:30|34.48|34.48|34.43|34.43|34.48|34.48|34.43|34.43|0
1631200960000|2021-09-09 15:22:40|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1631200970000|2021-09-09 15:22:50|34.48|34.48|34.45|34.45|34.48|34.48|34.45|34.45|0
1631200980000|2021-09-09 15:23:00|34.43|34.43|34.4|34.4|34.43|34.43|34.4|34.4|0
1631200990000|2021-09-09 15:23:10|34.42|34.42|34.41|34.41|34.42|34.42|34.41|34.41|0
1631201000000|2021-09-09 15:23:20|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1631201020000|2021-09-09 15:23:40|34.48|34.48|34.48|34.48|34.48|34.48|34.48|34.48|0
1631201030000|2021-09-09 15:23:50|34.51|34.51|34.51|34.51|34.51|34.51|34.51|34.51|0
1631201040000|2021-09-09 15:24:00|34.52|34.52|34.5|34.5|34.52|34.52|34.5|34.5|0
1631201050000|2021-09-09 15:24:10|34.47|34.47|34.49|34.49|34.49|34.49|34.47|34.47|0
1631201060000|2021-09-09 15:24:20|34.46|34.46|34.47|34.47|34.47|34.47|34.46|34.46|0
1631201080000|2021-09-09 15:24:40|34.48|34.48|34.48|34.48|34.48|34.48|34.48|34.48|0
1631201090000|2021-09-09 15:24:50|34.45|34.45|34.46|34.46|34.46|34.46|34.45|34.45|0
1631201100000|2021-09-09 15:25:00|34.44|34.44|34.46|34.46|34.46|34.46|34.44|34.44|0
1631201110000|2021-09-09 15:25:10|34.44|34.44|34.44|34.44|34.44|34.44|34.44|34.44|0
1631201120000|2021-09-09 15:25:20|34.46|34.46|34.46|34.46|34.46|34.46|34.46|34.46|0
1631201140000|2021-09-09 15:25:40|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1631201150000|2021-09-09 15:25:50|34.34|34.34|34.33|34.33|34.34|34.34|34.33|34.33|0
1631201160000|2021-09-09 15:26:00|34.31|34.31|34.4|34.4|34.4|34.4|34.31|34.31|0
1631201170000|2021-09-09 15:26:10|34.36|34.36|34.31|34.31|34.36|34.36|34.31|34.31|0
1631201180000|2021-09-09 15:26:20|34.29|34.29|34.33|34.33|34.33|34.33|34.29|34.29|0
1631201190000|2021-09-09 15:26:30|34.29|34.29|34.29|34.29|34.29|34.29|34.29|34.29|0
1631201200000|2021-09-09 15:26:40|34.32|34.32|34.25|34.25|34.32|34.32|34.25|34.25|0
1631201210000|2021-09-09 15:26:50|34.26|34.26|34.25|34.25|34.26|34.26|34.25|34.25|0
1631201220000|2021-09-09 15:27:00|34.22|34.22|34.25|34.25|34.25|34.25|34.22|34.22|0
1631201230000|2021-09-09 15:27:10|34.26|34.26|34.34|34.34|34.34|34.34|34.26|34.26|0
1631201240000|2021-09-09 15:27:20|34.28|34.28|34.3|34.3|34.3|34.3|34.28|34.28|0
1631201250000|2021-09-09 15:27:30|34.33|34.33|34.32|34.32|34.33|34.33|34.32|34.32|0
1631201260000|2021-09-09 15:27:40|34.27|34.27|34.33|34.33|34.33|34.33|34.27|34.27|0
1631201270000|2021-09-09 15:27:50|34.27|34.27|34.27|34.27|34.27|34.27|34.27|34.27|0
1631201280000|2021-09-09 15:28:00|34.33|34.33|34.3|34.3|34.33|34.33|34.3|34.3|0
1631201290000|2021-09-09 15:28:10|34.32|34.32|34.32|34.32|34.32|34.32|34.32|34.32|0
1631201300000|2021-09-09 15:28:20|34.31|34.31|34.31|34.31|34.31|34.31|34.31|34.31|0
1631201310000|2021-09-09 15:28:30|34.3|34.3|34.3|34.3|34.3|34.3|34.3|34.3|0
1631201320000|2021-09-09 15:28:40|34.31|34.31|34.3|34.3|34.31|34.31|34.3|34.3|0
1631201330000|2021-09-09 15:28:50|34.24|34.24|34.23|34.23|34.24|34.24|34.23|34.23|0
1631201340000|2021-09-09 15:29:00|34.25|34.25|34.26|34.26|34.26|34.26|34.25|34.25|0
1631201350000|2021-09-09 15:29:10|34.32|34.32|34.26|34.26|34.32|34.32|34.26|34.26|0
1631201360000|2021-09-09 15:29:20|34.29|34.29|34.32|34.32|34.32|34.32|34.29|34.29|0
1631201370000|2021-09-09 15:29:30|34.26|34.26|34.31|34.31|34.31|34.31|34.26|34.26|0
1631201380000|2021-09-09 15:29:40|34.29|34.29|34.26|34.26|34.29|34.29|34.26|34.26|0
1631201400000|2021-09-09 15:30:00|34.32|34.32|34.32|34.32|34.32|34.32|34.32|34.32|0
1631201410000|2021-09-09 15:30:10|34.33|34.33|34.32|34.32|34.33|34.33|34.32|34.32|0
1631201420000|2021-09-09 15:30:20|34.3|34.3|34.3|34.3|34.3|34.3|34.3|34.3|0
1631201430000|2021-09-09 15:30:30|34.27|34.27|34.28|34.28|34.28|34.28|34.27|34.27|0
1631201440000|2021-09-09 15:30:40|34.3|34.3|34.3|34.3|34.3|34.3|34.3|34.3|0
1631201460000|2021-09-09 15:31:00|34.29|34.29|34.29|34.29|34.29|34.29|34.29|34.29|0
1631201480000|2021-09-09 15:31:20|34.3|34.3|34.28|34.28|34.3|34.3|34.28|34.28|0
1631201490000|2021-09-09 15:31:30|34.3|34.3|34.3|34.3|34.3|34.3|34.3|34.3|0
1631201500000|2021-09-09 15:31:40|34.31|34.31|34.31|34.31|34.31|34.31|34.31|34.31|0
1631201510000|2021-09-09 15:31:50|34.3|34.3|34.31|34.31|34.31|34.31|34.3|34.3|0
1631201520000|2021-09-09 15:32:00|34.3|34.3|34.3|34.3|34.3|34.3|34.3|34.3|0
1631201530000|2021-09-09 15:32:10|34.31|34.31|34.3|34.3|34.31|34.31|34.3|34.3|0
1631201540000|2021-09-09 15:32:20|34.31|34.31|34.31|34.31|34.31|34.31|34.31|34.31|0
1631201550000|2021-09-09 15:32:30|34.3|34.3|34.29|34.29|34.3|34.3|34.29|34.29|0
1631201580000|2021-09-09 15:33:00|34.3|34.3|34.3|34.3|34.3|34.3|34.3|34.3|0
1631201590000|2021-09-09 15:33:10|34.32|34.32|34.32|34.32|34.32|34.32|34.32|34.32|0
1631201600000|2021-09-09 15:33:20|34.29|34.29|34.29|34.29|34.29|34.29|34.29|34.29|0
1631201620000|2021-09-09 15:33:40|34.3|34.3|34.29|34.29|34.3|34.3|34.29|34.29|0
1631201630000|2021-09-09 15:33:50|34.28|34.28|34.28|34.28|34.28|34.28|34.28|34.28|0
1631201640000|2021-09-09 15:34:00|34.29|34.29|34.29|34.29|34.29|34.29|34.29|34.29|0
1631201660000|2021-09-09 15:34:20|34.3|34.3|34.3|34.3|34.3|34.3|34.3|34.3|0
1631201680000|2021-09-09 15:34:40|34.31|34.31|34.31|34.31|34.31|34.31|34.31|34.31|0
1631201710000|2021-09-09 15:35:10|34.3|34.3|34.31|34.31|34.31|34.31|34.3|34.3|0
1631201720000|2021-09-09 15:35:20|34.28|34.28|34.28|34.28|34.28|34.28|34.28|34.28|0
1631201730000|2021-09-09 15:35:30|34.31|34.31|34.29|34.29|34.31|34.31|34.29|34.29|0
1631201740000|2021-09-09 15:35:40|34.3|34.3|34.3|34.3|34.3|34.3|34.3|34.3|0
1631201760000|2021-09-09 15:36:00|34.28|34.28|34.28|34.28|34.28|34.28|34.28|34.28|0
1631201770000|2021-09-09 15:36:10|34.29|34.29|34.29|34.29|34.29|34.29|34.29|34.29|0
1631201780000|2021-09-09 15:36:20|34.3|34.3|34.3|34.3|34.3|34.3|34.3|34.3|0
1631201790000|2021-09-09 15:36:30|34.29|34.29|34.29|34.29|34.29|34.29|34.29|34.29|0
1631201800000|2021-09-09 15:36:40|34.3|34.3|34.3|34.3|34.3|34.3|34.3|34.3|0
1631201810000|2021-09-09 15:36:50|34.32|34.32|34.31|34.31|34.32|34.32|34.31|34.31|0
1631201820000|2021-09-09 15:37:00|34.29|34.29|34.3|34.3|34.3|34.3|34.29|34.29|0
1631201830000|2021-09-09 15:37:10|34.31|34.31|34.31|34.31|34.31|34.31|34.31|34.31|0
1631201840000|2021-09-09 15:37:20|34.3|34.3|34.28|34.28|34.3|34.3|34.28|34.28|0
1631201850000|2021-09-09 15:37:30|34.29|34.29|34.29|34.29|34.29|34.29|34.29|34.29|0
1631201860000|2021-09-09 15:37:40|34.28|34.28|34.27|34.27|34.28|34.28|34.27|34.27|0
1631201890000|2021-09-09 15:38:10|34.3|34.3|34.3|34.3|34.3|34.3|34.3|34.3|0
1631201900000|2021-09-09 15:38:20|34.27|34.27|34.27|34.27|34.27|34.27|34.27|34.27|0
1631201910000|2021-09-09 15:38:30|34.29|34.29|34.29|34.29|34.29|34.29|34.29|34.29|0
1631201920000|2021-09-09 15:38:40|34.28|34.28|34.31|34.31|34.31|34.31|34.28|34.28|0
1631201930000|2021-09-09 15:38:50|34.35|34.35|34.33|34.33|34.35|34.35|34.33|34.33|0
1631201940000|2021-09-09 15:39:00|34.31|34.31|34.4|34.4|34.4|34.4|34.31|34.31|0
1631201950000|2021-09-09 15:39:10|34.41|34.41|34.42|34.42|34.42|34.42|34.41|34.41|0
1631201960000|2021-09-09 15:39:20|34.43|34.43|34.43|34.43|34.43|34.43|34.43|34.43|0
1631201970000|2021-09-09 15:39:30|34.45|34.45|34.43|34.43|34.45|34.45|34.43|34.43|0
1631201980000|2021-09-09 15:39:40|34.46|34.46|34.43|34.43|34.46|34.46|34.43|34.43|0
1631201990000|2021-09-09 15:39:50|34.49|34.49|34.49|34.49|34.49|34.49|34.49|34.49|0
1631202000000|2021-09-09 15:40:00|34.48|34.48|34.49|34.49|34.49|34.49|34.48|34.48|0
1631202010000|2021-09-09 15:40:10|34.44|34.44|34.47|34.47|34.47|34.47|34.44|34.44|0
1631202020000|2021-09-09 15:40:20|34.5|34.5|34.5|34.5|34.5|34.5|34.5|34.5|0
1631202030000|2021-09-09 15:40:30|34.56|34.56|34.56|34.56|34.56|34.56|34.56|34.56|0
1631202040000|2021-09-09 15:40:40|34.53|34.53|34.52|34.52|34.53|34.53|34.52|34.52|0
1631202050000|2021-09-09 15:40:50|34.49|34.49|34.47|34.47|34.49|34.49|34.47|34.47|0
1631202060000|2021-09-09 15:41:00|34.49|34.49|34.49|34.49|34.49|34.49|34.49|34.49|0
1631202070000|2021-09-09 15:41:10|34.51|34.51|34.51|34.51|34.51|34.51|34.51|34.51|0
1631202080000|2021-09-09 15:41:20|34.44|34.44|34.44|34.44|34.44|34.44|34.44|34.44|0
1631202090000|2021-09-09 15:41:30|34.36|34.36|34.4|34.4|34.4|34.4|34.36|34.36|0
1631202100000|2021-09-09 15:41:40|34.39|34.39|34.39|34.39|34.39|34.39|34.39|34.39|0
1631202120000|2021-09-09 15:42:00|34.4|34.4|34.37|34.37|34.4|34.4|34.37|34.37|0
1631202130000|2021-09-09 15:42:10|34.35|34.35|34.4|34.4|34.4|34.4|34.35|34.35|0
1631202140000|2021-09-09 15:42:20|34.38|34.38|34.38|34.38|34.38|34.38|34.38|34.38|0
1631202150000|2021-09-09 15:42:30|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1631202160000|2021-09-09 15:42:40|34.36|34.36|34.37|34.37|34.37|34.37|34.36|34.36|0
1631202170000|2021-09-09 15:42:50|34.35|34.35|34.34|34.34|34.35|34.35|34.34|34.34|0
1631202180000|2021-09-09 15:43:00|34.32|34.32|34.32|34.32|34.32|34.32|34.32|34.32|0
1631202190000|2021-09-09 15:43:10|34.34|34.34|34.35|34.35|34.35|34.35|34.34|34.34|0
1631202200000|2021-09-09 15:43:20|34.36|34.36|34.36|34.36|34.36|34.36|34.36|34.36|0
1631202210000|2021-09-09 15:43:30|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1631202220000|2021-09-09 15:43:40|34.36|34.36|34.36|34.36|34.36|34.36|34.36|34.36|0
1631202230000|2021-09-09 15:43:50|34.33|34.33|34.33|34.33|34.33|34.33|34.33|34.33|0
1631202250000|2021-09-09 15:44:10|34.35|34.35|34.32|34.32|34.35|34.35|34.32|34.32|0
1631202260000|2021-09-09 15:44:20|34.31|34.31|34.31|34.31|34.31|34.31|34.31|34.31|0
1631202270000|2021-09-09 15:44:30|34.34|34.34|34.34|34.34|34.34|34.34|34.34|34.34|0
1631202280000|2021-09-09 15:44:40|34.32|34.32|34.32|34.32|34.32|34.32|34.32|34.32|0
1631202290000|2021-09-09 15:44:50|34.31|34.31|34.31|34.31|34.31|34.31|34.31|34.31|0
1631202300000|2021-09-09 15:45:00|34.32|34.32|34.29|34.29|34.32|34.32|34.29|34.29|0
1631202310000|2021-09-09 15:45:10|34.32|34.32|34.32|34.32|34.32|34.32|34.32|34.32|0
1631202320000|2021-09-09 15:45:20|34.28|34.28|34.28|34.28|34.28|34.28|34.28|34.28|0
1631202340000|2021-09-09 15:45:40|34.29|34.29|34.29|34.29|34.29|34.29|34.29|34.29|0
1631202350000|2021-09-09 15:45:50|34.3|34.3|34.29|34.29|34.3|34.3|34.29|34.29|0
1631202370000|2021-09-09 15:46:10|34.25|34.25|34.22|34.22|34.25|34.25|34.22|34.22|0
1631202380000|2021-09-09 15:46:20|34.26|34.26|34.3|34.3|34.3|34.3|34.26|34.26|0
1631202390000|2021-09-09 15:46:30|34.27|34.27|34.23|34.23|34.27|34.27|34.23|34.23|0
1631202400000|2021-09-09 15:46:40|34.26|34.26|34.23|34.23|34.26|34.26|34.23|34.23|0
1631202410000|2021-09-09 15:46:50|34.26|34.26|34.23|34.23|34.26|34.26|34.23|34.23|0
1631202420000|2021-09-09 15:47:00|34.26|34.26|34.23|34.23|34.26|34.26|34.23|34.23|0
1631202430000|2021-09-09 15:47:10|34.27|34.27|34.25|34.25|34.27|34.27|34.25|34.25|0
1631202440000|2021-09-09 15:47:20|34.18|34.18|34.17|34.17|34.18|34.18|34.17|34.17|0
1631202450000|2021-09-09 15:47:30|34.21|34.21|34.16|34.16|34.21|34.21|34.16|34.16|0
1631202460000|2021-09-09 15:47:40|34.21|34.21|34.21|34.21|34.21|34.21|34.21|34.21|0
1631202470000|2021-09-09 15:47:50|34.17|34.17|34.18|34.18|34.18|34.18|34.17|34.17|0
1631202490000|2021-09-09 15:48:10|34.19|34.19|34.19|34.19|34.19|34.19|34.19|34.19|0
1631202500000|2021-09-09 15:48:20|34.2|34.2|34.21|34.21|34.21|34.21|34.2|34.2|0
1631202510000|2021-09-09 15:48:30|34.25|34.25|34.25|34.25|34.25|34.25|34.25|34.25|0
1631202520000|2021-09-09 15:48:40|34.24|34.24|34.24|34.24|34.24|34.24|34.24|34.24|0
1631202530000|2021-09-09 15:48:50|34.25|34.25|34.25|34.25|34.25|34.25|34.25|34.25|0
1631202550000|2021-09-09 15:49:10|34.3|34.3|34.3|34.3|34.3|34.3|34.3|34.3|0
1631202590000|2021-09-09 15:49:50|34.26|34.26|34.35|34.35|34.35|34.35|34.26|34.26|0
1631202600000|2021-09-09 15:50:00|34.39|34.39|34.39|34.39|34.39|34.39|34.39|34.39|0
1631202610000|2021-09-09 15:50:10|34.38|34.38|34.38|34.38|34.38|34.38|34.38|34.38|0
1631202620000|2021-09-09 15:50:20|34.39|34.39|34.37|34.37|34.39|34.39|34.37|34.37|0
1631202630000|2021-09-09 15:50:30|34.4|34.4|34.43|34.43|34.43|34.43|34.4|34.4|0
1631202640000|2021-09-09 15:50:40|34.41|34.41|34.41|34.41|34.41|34.41|34.41|34.41|0
1631202650000|2021-09-09 15:50:50|34.38|34.38|34.38|34.38|34.38|34.38|34.38|34.38|0
1631202660000|2021-09-09 15:51:00|34.4|34.4|34.41|34.41|34.41|34.41|34.4|34.4|0
1631202670000|2021-09-09 15:51:10|34.36|34.36|34.36|34.36|34.36|34.36|34.36|34.36|0
1631202680000|2021-09-09 15:51:20|34.43|34.43|34.46|34.46|34.46|34.46|34.43|34.43|0
1631202690000|2021-09-09 15:51:30|34.45|34.45|34.44|34.44|34.45|34.45|34.44|34.44|0
1631202700000|2021-09-09 15:51:40|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1631202710000|2021-09-09 15:51:50|34.49|34.49|34.49|34.49|34.49|34.49|34.49|34.49|0
1631202720000|2021-09-09 15:52:00|34.47|34.47|34.52|34.52|34.52|34.52|34.47|34.47|0
1631202730000|2021-09-09 15:52:10|34.49|34.49|34.49|34.49|34.49|34.49|34.49|34.49|0
1631202740000|2021-09-09 15:52:20|34.51|34.51|34.51|34.51|34.51|34.51|34.51|34.51|0
1631202750000|2021-09-09 15:52:30|34.48|34.48|34.4|34.4|34.48|34.48|34.4|34.4|0
1631202760000|2021-09-09 15:52:40|34.5|34.5|34.5|34.5|34.5|34.5|34.5|34.5|0
1631202770000|2021-09-09 15:52:50|34.47|34.47|34.5|34.5|34.5|34.5|34.47|34.47|0
1631202780000|2021-09-09 15:53:00|34.49|34.49|34.47|34.47|34.49|34.49|34.47|34.47|0
1631202790000|2021-09-09 15:53:10|34.5|34.5|34.5|34.5|34.5|34.5|34.5|34.5|0
1631202810000|2021-09-09 15:53:30|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1631202830000|2021-09-09 15:53:50|34.46|34.46|34.46|34.46|34.46|34.46|34.46|34.46|0
1631202840000|2021-09-09 15:54:00|34.49|34.49|34.49|34.49|34.49|34.49|34.49|34.49|0
1631202860000|2021-09-09 15:54:20|34.47|34.47|34.44|34.44|34.47|34.47|34.44|34.44|0
1631202870000|2021-09-09 15:54:30|34.46|34.46|34.44|34.44|34.46|34.46|34.44|34.44|0
1631202880000|2021-09-09 15:54:40|34.45|34.45|34.46|34.46|34.46|34.46|34.45|34.45|0
1631202890000|2021-09-09 15:54:50|34.48|34.48|34.49|34.49|34.49|34.49|34.48|34.48|0
1631202910000|2021-09-09 15:55:10|34.48|34.48|34.48|34.48|34.48|34.48|34.48|34.48|0
1631202920000|2021-09-09 15:55:20|34.46|34.46|34.46|34.46|34.46|34.46|34.46|34.46|0
1631202930000|2021-09-09 15:55:30|34.44|34.44|34.44|34.44|34.44|34.44|34.44|34.44|0
1631202940000|2021-09-09 15:55:40|34.47|34.47|34.43|34.43|34.47|34.47|34.43|34.43|0
1631202950000|2021-09-09 15:55:50|34.44|34.44|34.44|34.44|34.44|34.44|34.44|34.44|0
1631202970000|2021-09-09 15:56:10|34.41|34.41|34.41|34.41|34.41|34.41|34.41|34.41|0
1631202980000|2021-09-09 15:56:20|34.43|34.43|34.43|34.43|34.43|34.43|34.43|34.43|0
1631202990000|2021-09-09 15:56:30|34.39|34.39|34.39|34.39|34.39|34.39|34.39|34.39|0
1631203000000|2021-09-09 15:56:40|34.43|34.43|34.35|34.35|34.43|34.43|34.35|34.35|0
1631203010000|2021-09-09 15:56:50|34.29|34.29|34.32|34.32|34.32|34.32|34.29|34.29|0
1631203020000|2021-09-09 15:57:00|34.3|34.3|34.3|34.3|34.3|34.3|34.3|34.3|0
1631203030000|2021-09-09 15:57:10|34.36|34.36|34.31|34.31|34.36|34.36|34.31|34.31|0
1631203040000|2021-09-09 15:57:20|34.36|34.36|34.36|34.36|34.36|34.36|34.36|34.36|0
1631203050000|2021-09-09 15:57:30|34.35|34.35|34.43|34.43|34.43|34.43|34.35|34.35|0
1631203080000|2021-09-09 15:58:00|34.34|34.34|34.34|34.34|34.34|34.34|34.34|34.34|0
1631203100000|2021-09-09 15:58:20|34.36|34.36|34.36|34.36|34.36|34.36|34.36|34.36|0
1631203110000|2021-09-09 15:58:30|34.42|34.42|34.42|34.42|34.42|34.42|34.42|34.42|0
1631203120000|2021-09-09 15:58:40|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1631203150000|2021-09-09 15:59:10|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1631203160000|2021-09-09 15:59:20|34.37|34.37|34.36|34.36|34.37|34.37|34.36|34.36|0
1631203170000|2021-09-09 15:59:30|34.38|34.38|34.38|34.38|34.38|34.38|34.38|34.38|0
1631203200000|2021-09-09 16:00:00|34.41|34.41|34.41|34.41|34.41|34.41|34.41|34.41|0
1631203210000|2021-09-09 16:00:10|34.39|34.39|34.43|34.43|34.43|34.43|34.39|34.39|0
1631203220000|2021-09-09 16:00:20|34.46|34.46|34.47|34.47|34.47|34.47|34.46|34.46|0
1631203230000|2021-09-09 16:00:30|34.46|34.46|34.49|34.49|34.49|34.49|34.46|34.46|0
1631203260000|2021-09-09 16:01:00|34.43|34.43|34.43|34.43|34.43|34.43|34.43|34.43|0
1631203280000|2021-09-09 16:01:20|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1631203300000|2021-09-09 16:01:40|34.49|34.49|34.49|34.49|34.49|34.49|34.49|34.49|0
1631203310000|2021-09-09 16:01:50|34.5|34.5|34.5|34.5|34.5|34.5|34.5|34.5|0
1631203320000|2021-09-09 16:02:00|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1631203350000|2021-09-09 16:02:30|34.5|34.5|34.5|34.5|34.5|34.5|34.5|34.5|0
1631203360000|2021-09-09 16:02:40|34.44|34.44|34.46|34.46|34.46|34.46|34.44|34.44|0
1631203370000|2021-09-09 16:02:50|34.5|34.5|34.5|34.5|34.5|34.5|34.5|34.5|0
1631203390000|2021-09-09 16:03:10|34.55|34.55|34.55|34.55|34.55|34.55|34.55|34.55|0
1631203400000|2021-09-09 16:03:20|34.54|34.54|34.54|34.54|34.54|34.54|34.54|34.54|0
1631203410000|2021-09-09 16:03:30|34.55|34.55|34.55|34.55|34.55|34.55|34.55|34.55|0
1631203420000|2021-09-09 16:03:40|34.59|34.59|34.53|34.53|34.59|34.59|34.53|34.53|0
1631203430000|2021-09-09 16:03:50|34.52|34.52|34.52|34.52|34.52|34.52|34.52|34.52|0
1631203440000|2021-09-09 16:04:00|34.59|34.59|34.54|34.54|34.59|34.59|34.54|34.54|0
1631203450000|2021-09-09 16:04:10|34.52|34.52|34.52|34.52|34.52|34.52|34.52|34.52|0
1631203460000|2021-09-09 16:04:20|34.59|34.59|34.56|34.56|34.59|34.59|34.56|34.56|0
1631203470000|2021-09-09 16:04:30|34.6|34.6|34.58|34.58|34.6|34.6|34.58|34.58|0
1631203480000|2021-09-09 16:04:40|34.64|34.64|34.6|34.6|34.64|34.64|34.6|34.6|0
1631203490000|2021-09-09 16:04:50|34.54|34.54|34.54|34.54|34.54|34.54|34.54|34.54|0
1631203510000|2021-09-09 16:05:10|34.58|34.58|34.56|34.56|34.58|34.58|34.56|34.56|0
1631203520000|2021-09-09 16:05:20|34.58|34.58|34.53|34.53|34.58|34.58|34.53|34.53|0
1631203530000|2021-09-09 16:05:30|34.54|34.54|34.54|34.54|34.54|34.54|34.54|34.54|0
1631203550000|2021-09-09 16:05:50|34.52|34.52|34.52|34.52|34.52|34.52|34.52|34.52|0
1631203560000|2021-09-09 16:06:00|34.51|34.51|34.51|34.51|34.51|34.51|34.51|34.51|0
1631203570000|2021-09-09 16:06:10|34.52|34.52|34.52|34.52|34.52|34.52|34.52|34.52|0
1631203580000|2021-09-09 16:06:20|34.51|34.51|34.5|34.5|34.51|34.51|34.5|34.5|0
1631203590000|2021-09-09 16:06:30|34.51|34.51|34.5|34.5|34.51|34.51|34.5|34.5|0
1631203610000|2021-09-09 16:06:50|34.52|34.52|34.52|34.52|34.52|34.52|34.52|34.52|0
1631203620000|2021-09-09 16:07:00|34.53|34.53|34.47|34.47|34.53|34.53|34.47|34.47|0
1631203630000|2021-09-09 16:07:10|34.43|34.43|34.43|34.43|34.43|34.43|34.43|34.43|0
1631203670000|2021-09-09 16:07:50|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1631203680000|2021-09-09 16:08:00|34.41|34.41|34.38|34.38|34.41|34.41|34.38|34.38|0
1631203700000|2021-09-09 16:08:20|34.46|34.46|34.42|34.42|34.46|34.46|34.42|34.42|0
1631203710000|2021-09-09 16:08:30|34.45|34.45|34.45|34.45|34.45|34.45|34.45|34.45|0
1631203730000|2021-09-09 16:08:50|34.43|34.43|34.43|34.43|34.43|34.43|34.43|34.43|0
1631203740000|2021-09-09 16:09:00|34.46|34.46|34.45|34.45|34.46|34.46|34.45|34.45|0
1631203750000|2021-09-09 16:09:10|34.43|34.43|34.43|34.43|34.43|34.43|34.43|34.43|0
1631203760000|2021-09-09 16:09:20|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1631203790000|2021-09-09 16:09:50|34.44|34.44|34.44|34.44|34.44|34.44|34.44|34.44|0
1631203810000|2021-09-09 16:10:10|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1631203850000|2021-09-09 16:10:50|34.51|34.51|34.53|34.53|34.53|34.53|34.51|34.51|0
1631203860000|2021-09-09 16:11:00|34.52|34.52|34.52|34.52|34.52|34.52|34.52|34.52|0
1631203880000|2021-09-09 16:11:20|34.57|34.57|34.52|34.52|34.57|34.57|34.52|34.52|0
1631203890000|2021-09-09 16:11:30|34.54|34.54|34.56|34.56|34.56|34.56|34.54|34.54|0
1631203920000|2021-09-09 16:12:00|34.53|34.53|34.53|34.53|34.53|34.53|34.53|34.53|0
1631203930000|2021-09-09 16:12:10|34.57|34.57|34.57|34.57|34.57|34.57|34.57|34.57|0
1631203950000|2021-09-09 16:12:30|34.55|34.55|34.55|34.55|34.55|34.55|34.55|34.55|0
1631203960000|2021-09-09 16:12:40|34.56|34.56|34.56|34.56|34.56|34.56|34.56|34.56|0
1631203970000|2021-09-09 16:12:50|34.51|34.51|34.55|34.55|34.55|34.55|34.51|34.51|0
1631203990000|2021-09-09 16:13:10|34.52|34.52|34.52|34.52|34.52|34.52|34.52|34.52|0
1631204000000|2021-09-09 16:13:20|34.51|34.51|34.51|34.51|34.51|34.51|34.51|34.51|0
1631204010000|2021-09-09 16:13:30|34.55|34.55|34.55|34.55|34.55|34.55|34.55|34.55|0
1631204020000|2021-09-09 16:13:40|34.51|34.51|34.55|34.55|34.55|34.55|34.51|34.51|0
1631204030000|2021-09-09 16:13:50|34.51|34.51|34.51|34.51|34.51|34.51|34.51|34.51|0
1631204040000|2021-09-09 16:14:00|34.55|34.55|34.55|34.55|34.55|34.55|34.55|34.55|0
1631204060000|2021-09-09 16:14:20|34.53|34.53|34.51|34.51|34.53|34.53|34.51|34.51|0
1631204070000|2021-09-09 16:14:30|34.49|34.49|34.49|34.49|34.49|34.49|34.49|34.49|0
1631204080000|2021-09-09 16:14:40|34.51|34.51|34.51|34.51|34.51|34.51|34.51|34.51|0
1631204090000|2021-09-09 16:14:50|34.54|34.54|34.54|34.54|34.54|34.54|34.54|34.54|0
1631204100000|2021-09-09 16:15:00|34.51|34.51|34.51|34.51|34.51|34.51|34.51|34.51|0
1631204110000|2021-09-09 16:15:10|34.55|34.55|34.55|34.55|34.55|34.55|34.55|34.55|0
1631204120000|2021-09-09 16:15:20|34.53|34.53|34.53|34.53|34.53|34.53|34.53|34.53|0
1631204150000|2021-09-09 16:15:50|34.51|34.51|34.52|34.52|34.52|34.52|34.51|34.51|0
1631204160000|2021-09-09 16:16:00|34.51|34.51|34.51|34.51|34.51|34.51|34.51|34.51|0
1631204200000|2021-09-09 16:16:40|34.48|34.48|34.48|34.48|34.48|34.48|34.48|34.48|0
1631204210000|2021-09-09 16:16:50|34.45|34.45|34.43|34.43|34.45|34.45|34.43|34.43|0
1631204230000|2021-09-09 16:17:10|34.44|34.44|34.41|34.41|34.44|34.44|34.41|34.41|0
1631204240000|2021-09-09 16:17:20|34.42|34.42|34.42|34.42|34.42|34.42|34.42|34.42|0
1631204250000|2021-09-09 16:17:30|34.41|34.41|34.4|34.4|34.41|34.41|34.4|34.4|0
1631204260000|2021-09-09 16:17:40|34.39|34.39|34.4|34.4|34.4|34.4|34.39|34.39|0
1631204270000|2021-09-09 16:17:50|34.36|34.36|34.36|34.36|34.36|34.36|34.36|34.36|0
1631204280000|2021-09-09 16:18:00|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1631204290000|2021-09-09 16:18:10|34.43|34.43|34.43|34.43|34.43|34.43|34.43|34.43|0
1631204300000|2021-09-09 16:18:20|34.37|34.37|34.37|34.37|34.37|34.37|34.37|34.37|0
1631204320000|2021-09-09 16:18:40|34.39|34.39|34.37|34.37|34.39|34.39|34.37|34.37|0
1631204330000|2021-09-09 16:18:50|34.39|34.39|34.36|34.36|34.39|34.39|34.36|34.36|0
1631204340000|2021-09-09 16:19:00|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1631204350000|2021-09-09 16:19:10|34.36|34.36|34.36|34.36|34.36|34.36|34.36|34.36|0
1631204360000|2021-09-09 16:19:20|34.31|34.31|34.31|34.31|34.31|34.31|34.31|34.31|0
1631204370000|2021-09-09 16:19:30|34.32|34.32|34.32|34.32|34.32|34.32|34.32|34.32|0
1631204380000|2021-09-09 16:19:40|34.31|34.31|34.31|34.31|34.31|34.31|34.31|34.31|0
1631204390000|2021-09-09 16:19:50|34.33|34.33|34.35|34.35|34.35|34.35|34.33|34.33|0
1631204410000|2021-09-09 16:20:10|34.38|34.38|34.42|34.42|34.42|34.42|34.38|34.38|0
1631204460000|2021-09-09 16:21:00|34.36|34.36|34.36|34.36|34.36|34.36|34.36|34.36|0
1631204470000|2021-09-09 16:21:10|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1631204490000|2021-09-09 16:21:30|34.39|34.39|34.39|34.39|34.39|34.39|34.39|34.39|0
1631204500000|2021-09-09 16:21:40|34.42|34.42|34.42|34.42|34.42|34.42|34.42|34.42|0
1631204510000|2021-09-09 16:21:50|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1631204520000|2021-09-09 16:22:00|34.42|34.42|34.42|34.42|34.42|34.42|34.42|34.42|0
1631204530000|2021-09-09 16:22:10|34.45|34.45|34.45|34.45|34.45|34.45|34.45|34.45|0
1631204540000|2021-09-09 16:22:20|34.5|34.5|34.5|34.5|34.5|34.5|34.5|34.5|0
1631204550000|2021-09-09 16:22:30|34.51|34.51|34.51|34.51|34.51|34.51|34.51|34.51|0
1631204570000|2021-09-09 16:22:50|34.47|34.47|34.48|34.48|34.48|34.48|34.47|34.47|0
1631204580000|2021-09-09 16:23:00|34.44|34.44|34.46|34.46|34.46|34.46|34.44|34.44|0
1631204600000|2021-09-09 16:23:20|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1631204620000|2021-09-09 16:23:40|34.45|34.45|34.45|34.45|34.45|34.45|34.45|34.45|0
1631204630000|2021-09-09 16:23:50|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1631204650000|2021-09-09 16:24:10|34.44|34.44|34.44|34.44|34.44|34.44|34.44|34.44|0
1631204660000|2021-09-09 16:24:20|34.48|34.48|34.48|34.48|34.48|34.48|34.48|34.48|0
1631204670000|2021-09-09 16:24:30|34.43|34.43|34.43|34.43|34.43|34.43|34.43|34.43|0
1631204680000|2021-09-09 16:24:40|34.49|34.49|34.4|34.4|34.49|34.49|34.4|34.4|0
1631204690000|2021-09-09 16:24:50|34.46|34.46|34.46|34.46|34.46|34.46|34.46|34.46|0
1631204700000|2021-09-09 16:25:00|34.48|34.48|34.48|34.48|34.48|34.48|34.48|34.48|0
1631204730000|2021-09-09 16:25:30|34.46|34.46|34.46|34.46|34.46|34.46|34.46|34.46|0
1631204740000|2021-09-09 16:25:40|34.41|34.41|34.41|34.41|34.41|34.41|34.41|34.41|0
1631204750000|2021-09-09 16:25:50|34.39|34.39|34.39|34.39|34.39|34.39|34.39|34.39|0
1631204760000|2021-09-09 16:26:00|34.46|34.46|34.46|34.46|34.46|34.46|34.46|34.46|0
1631204770000|2021-09-09 16:26:10|34.5|34.5|34.5|34.5|34.5|34.5|34.5|34.5|0
1631204790000|2021-09-09 16:26:30|34.46|34.46|34.44|34.44|34.46|34.46|34.44|34.44|0
1631204810000|2021-09-09 16:26:50|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1631204820000|2021-09-09 16:27:00|34.48|34.48|34.48|34.48|34.48|34.48|34.48|34.48|0
1631204830000|2021-09-09 16:27:10|34.46|34.46|34.46|34.46|34.46|34.46|34.46|34.46|0
1631204850000|2021-09-09 16:27:30|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1631204870000|2021-09-09 16:27:50|34.49|34.49|34.49|34.49|34.49|34.49|34.49|34.49|0
1631204880000|2021-09-09 16:28:00|34.44|34.44|34.45|34.45|34.45|34.45|34.44|34.44|0
1631204890000|2021-09-09 16:28:10|34.46|34.46|34.46|34.46|34.46|34.46|34.46|34.46|0
1631204910000|2021-09-09 16:28:30|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1631204930000|2021-09-09 16:28:50|34.43|34.43|34.43|34.43|34.43|34.43|34.43|34.43|0
1631204940000|2021-09-09 16:29:00|34.48|34.48|34.49|34.49|34.49|34.49|34.48|34.48|0
1631204960000|2021-09-09 16:29:20|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1631204980000|2021-09-09 16:29:40|34.48|34.48|34.49|34.49|34.49|34.49|34.48|34.48|0
1631204990000|2021-09-09 16:29:50|34.45|34.45|34.47|34.47|34.47|34.47|34.45|34.45|0
1631205020000|2021-09-09 16:30:20|34.49|34.49|34.49|34.49|34.49|34.49|34.49|34.49|0
1631205030000|2021-09-09 16:30:30|34.48|34.48|34.48|34.48|34.48|34.48|34.48|34.48|0
1631205040000|2021-09-09 16:30:40|34.46|34.46|34.46|34.46|34.46|34.46|34.46|34.46|0
1631205050000|2021-09-09 16:30:50|34.48|34.48|34.46|34.46|34.48|34.48|34.46|34.46|0
1631205060000|2021-09-09 16:31:00|34.44|34.44|34.41|34.41|34.44|34.44|34.41|34.41|0
1631205090000|2021-09-09 16:31:30|34.46|34.46|34.44|34.44|34.46|34.46|34.44|34.44|0
1631205110000|2021-09-09 16:31:50|34.43|34.43|34.4|34.4|34.43|34.43|34.4|34.4|0
1631205130000|2021-09-09 16:32:10|34.38|34.38|34.38|34.38|34.38|34.38|34.38|34.38|0
1631205140000|2021-09-09 16:32:20|34.42|34.42|34.45|34.45|34.45|34.45|34.42|34.42|0
1631205150000|2021-09-09 16:32:30|34.44|34.44|34.44|34.44|34.44|34.44|34.44|34.44|0
1631205160000|2021-09-09 16:32:40|34.45|34.45|34.51|34.51|34.51|34.51|34.45|34.45|0
1631205170000|2021-09-09 16:32:50|34.46|34.46|34.46|34.46|34.46|34.46|34.46|34.46|0
1631205180000|2021-09-09 16:33:00|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1631205190000|2021-09-09 16:33:10|34.42|34.42|34.43|34.43|34.43|34.43|34.42|34.42|0
1631205210000|2021-09-09 16:33:30|34.45|34.45|34.45|34.45|34.45|34.45|34.45|34.45|0
1631205220000|2021-09-09 16:33:40|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1631205230000|2021-09-09 16:33:50|34.46|34.46|34.46|34.46|34.46|34.46|34.46|34.46|0
1631205240000|2021-09-09 16:34:00|34.43|34.43|34.46|34.46|34.46|34.46|34.43|34.43|0
1631205250000|2021-09-09 16:34:10|34.44|34.44|34.46|34.46|34.46|34.46|34.44|34.44|0
1631205280000|2021-09-09 16:34:40|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1631205290000|2021-09-09 16:34:50|34.5|34.5|34.5|34.5|34.5|34.5|34.5|34.5|0
1631205300000|2021-09-09 16:35:00|34.49|34.49|34.49|34.49|34.49|34.49|34.49|34.49|0
1631205310000|2021-09-09 16:35:10|34.54|34.54|34.53|34.53|34.54|34.54|34.53|34.53|0
1631205320000|2021-09-09 16:35:20|34.52|34.52|34.52|34.52|34.52|34.52|34.52|34.52|0
1631205330000|2021-09-09 16:35:30|34.53|34.53|34.53|34.53|34.53|34.53|34.53|34.53|0
1631205370000|2021-09-09 16:36:10|34.52|34.52|34.52|34.52|34.52|34.52|34.52|34.52|0
1631205390000|2021-09-09 16:36:30|34.56|34.56|34.56|34.56|34.56|34.56|34.56|34.56|0
1631205400000|2021-09-09 16:36:40|34.52|34.52|34.55|34.55|34.55|34.55|34.52|34.52|0
1631205410000|2021-09-09 16:36:50|34.56|34.56|34.56|34.56|34.56|34.56|34.56|34.56|0
1631205420000|2021-09-09 16:37:00|34.52|34.52|34.57|34.57|34.57|34.57|34.52|34.52|0
1631205430000|2021-09-09 16:37:10|34.53|34.53|34.57|34.57|34.57|34.57|34.53|34.53|0
1631205440000|2021-09-09 16:37:20|34.54|34.54|34.54|34.54|34.54|34.54|34.54|34.54|0
1631205450000|2021-09-09 16:37:30|34.62|34.62|34.62|34.62|34.62|34.62|34.62|34.62|0
1631205460000|2021-09-09 16:37:40|34.57|34.57|34.58|34.58|34.58|34.58|34.57|34.57|0
1631205480000|2021-09-09 16:38:00|34.61|34.61|34.57|34.57|34.61|34.61|34.57|34.57|0
1631205490000|2021-09-09 16:38:10|34.63|34.63|34.59|34.59|34.63|34.63|34.59|34.59|0
1631205500000|2021-09-09 16:38:20|34.6|34.6|34.58|34.58|34.6|34.6|34.58|34.58|0
1631205510000|2021-09-09 16:38:30|34.6|34.6|34.53|34.53|34.6|34.6|34.53|34.53|0
1631205530000|2021-09-09 16:38:50|34.6|34.6|34.6|34.6|34.6|34.6|34.6|34.6|0
1631205540000|2021-09-09 16:39:00|34.58|34.58|34.59|34.59|34.59|34.59|34.58|34.58|0
1631205550000|2021-09-09 16:39:10|34.54|34.54|34.54|34.54|34.54|34.54|34.54|34.54|0
1631205570000|2021-09-09 16:39:30|34.56|34.56|34.56|34.56|34.56|34.56|34.56|34.56|0
1631205580000|2021-09-09 16:39:40|34.58|34.58|34.58|34.58|34.58|34.58|34.58|34.58|0
1631205590000|2021-09-09 16:39:50|34.52|34.52|34.55|34.55|34.55|34.55|34.52|34.52|0
1631205600000|2021-09-09 16:40:00|34.52|34.52|34.58|34.58|34.58|34.58|34.52|34.52|0
1631205610000|2021-09-09 16:40:10|34.51|34.51|34.55|34.55|34.55|34.55|34.51|34.51|0
1631205620000|2021-09-09 16:40:20|34.57|34.57|34.57|34.57|34.57|34.57|34.57|34.57|0
1631205630000|2021-09-09 16:40:30|34.51|34.51|34.51|34.51|34.51|34.51|34.51|34.51|0
1631205640000|2021-09-09 16:40:40|34.58|34.58|34.58|34.58|34.58|34.58|34.58|34.58|0
1631205650000|2021-09-09 16:40:50|34.57|34.57|34.57|34.57|34.57|34.57|34.57|34.57|0
1631205660000|2021-09-09 16:41:00|34.58|34.58|34.58|34.58|34.58|34.58|34.58|34.58|0
1631205670000|2021-09-09 16:41:10|34.51|34.51|34.56|34.56|34.56|34.56|34.51|34.51|0
1631205680000|2021-09-09 16:41:20|34.52|34.52|34.52|34.52|34.52|34.52|34.52|34.52|0
1631205690000|2021-09-09 16:41:30|34.51|34.51|34.51|34.51|34.51|34.51|34.51|34.51|0
1631205700000|2021-09-09 16:41:40|34.54|34.54|34.57|34.57|34.57|34.57|34.54|34.54|0
1631205710000|2021-09-09 16:41:50|34.54|34.54|34.56|34.56|34.56|34.56|34.54|34.54|0
1631205720000|2021-09-09 16:42:00|34.51|34.51|34.51|34.51|34.51|34.51|34.51|34.51|0
1631205740000|2021-09-09 16:42:20|34.55|34.55|34.5|34.5|34.55|34.55|34.5|34.5|0
1631205750000|2021-09-09 16:42:30|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1631205760000|2021-09-09 16:42:40|34.45|34.45|34.45|34.45|34.45|34.45|34.45|34.45|0
1631205810000|2021-09-09 16:43:30|34.48|34.48|34.48|34.48|34.48|34.48|34.48|34.48|0
1631205820000|2021-09-09 16:43:40|34.51|34.51|34.51|34.51|34.51|34.51|34.51|34.51|0
1631205830000|2021-09-09 16:43:50|34.48|34.48|34.48|34.48|34.48|34.48|34.48|34.48|0
1631205850000|2021-09-09 16:44:10|34.46|34.46|34.46|34.46|34.46|34.46|34.46|34.46|0
1631205860000|2021-09-09 16:44:20|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1631205880000|2021-09-09 16:44:40|34.46|34.46|34.46|34.46|34.46|34.46|34.46|34.46|0
1631205890000|2021-09-09 16:44:50|34.45|34.45|34.45|34.45|34.45|34.45|34.45|34.45|0
1631205920000|2021-09-09 16:45:20|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1631205930000|2021-09-09 16:45:30|34.46|34.46|34.45|34.45|34.46|34.46|34.45|34.45|0
1631205940000|2021-09-09 16:45:40|34.46|34.46|34.46|34.46|34.46|34.46|34.46|34.46|0
1631205950000|2021-09-09 16:45:50|34.43|34.43|34.45|34.45|34.45|34.45|34.43|34.43|0
1631205960000|2021-09-09 16:46:00|34.44|34.44|34.44|34.44|34.44|34.44|34.44|34.44|0
1631205990000|2021-09-09 16:46:30|34.46|34.46|34.5|34.5|34.5|34.5|34.46|34.46|0
1631206000000|2021-09-09 16:46:40|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1631206060000|2021-09-09 16:47:40|34.48|34.48|34.48|34.48|34.48|34.48|34.48|34.48|0
1631206080000|2021-09-09 16:48:00|34.5|34.5|34.51|34.51|34.51|34.51|34.5|34.5|0
1631206090000|2021-09-09 16:48:10|34.52|34.52|34.52|34.52|34.52|34.52|34.52|34.52|0
1631206110000|2021-09-09 16:48:30|34.54|34.54|34.54|34.54|34.54|34.54|34.54|34.54|0
1631206150000|2021-09-09 16:49:10|34.52|34.52|34.52|34.52|34.52|34.52|34.52|34.52|0
1631206160000|2021-09-09 16:49:20|34.53|34.53|34.53|34.53|34.53|34.53|34.53|34.53|0
1631206170000|2021-09-09 16:49:30|34.55|34.55|34.55|34.55|34.55|34.55|34.55|34.55|0
1631206180000|2021-09-09 16:49:40|34.53|34.53|34.53|34.53|34.53|34.53|34.53|34.53|0
1631206210000|2021-09-09 16:50:10|34.52|34.52|34.52|34.52|34.52|34.52|34.52|34.52|0
1631206220000|2021-09-09 16:50:20|34.53|34.53|34.56|34.56|34.56|34.56|34.53|34.53|0
1631206230000|2021-09-09 16:50:30|34.53|34.53|34.53|34.53|34.53|34.53|34.53|34.53|0
1631206240000|2021-09-09 16:50:40|34.54|34.54|34.54|34.54|34.54|34.54|34.54|34.54|0
1631206250000|2021-09-09 16:50:50|34.56|34.56|34.56|34.56|34.56|34.56|34.56|34.56|0
1631206280000|2021-09-09 16:51:20|34.58|34.58|34.58|34.58|34.58|34.58|34.58|34.58|0
1631206300000|2021-09-09 16:51:40|34.55|34.55|34.58|34.58|34.58|34.58|34.55|34.55|0
1631206320000|2021-09-09 16:52:00|34.59|34.59|34.59|34.59|34.59|34.59|34.59|34.59|0
1631206330000|2021-09-09 16:52:10|34.58|34.58|34.58|34.58|34.58|34.58|34.58|34.58|0
1631206340000|2021-09-09 16:52:20|34.59|34.59|34.58|34.58|34.59|34.59|34.58|34.58|0
1631206350000|2021-09-09 16:52:30|34.57|34.57|34.56|34.56|34.57|34.57|34.56|34.56|0
1631206360000|2021-09-09 16:52:40|34.6|34.6|34.6|34.6|34.6|34.6|34.6|34.6|0
1631206370000|2021-09-09 16:52:50|34.61|34.61|34.56|34.56|34.61|34.61|34.56|34.56|0
1631206390000|2021-09-09 16:53:10|34.57|34.57|34.57|34.57|34.57|34.57|34.57|34.57|0
1631206400000|2021-09-09 16:53:20|34.61|34.61|34.61|34.61|34.61|34.61|34.61|34.61|0
1631206410000|2021-09-09 16:53:30|34.56|34.56|34.56|34.56|34.56|34.56|34.56|34.56|0
1631206420000|2021-09-09 16:53:40|34.58|34.58|34.56|34.56|34.58|34.58|34.56|34.56|0
1631206440000|2021-09-09 16:54:00|34.58|34.58|34.56|34.56|34.58|34.58|34.56|34.56|0
1631206450000|2021-09-09 16:54:10|34.57|34.57|34.57|34.57|34.57|34.57|34.57|34.57|0
1631206460000|2021-09-09 16:54:20|34.52|34.52|34.52|34.52|34.52|34.52|34.52|34.52|0
1631206470000|2021-09-09 16:54:30|34.56|34.56|34.56|34.56|34.56|34.56|34.56|34.56|0
1631206490000|2021-09-09 16:54:50|34.51|34.51|34.51|34.51|34.51|34.51|34.51|34.51|0
1631206500000|2021-09-09 16:55:00|34.5|34.5|34.48|34.48|34.5|34.5|34.48|34.48|0
1631206510000|2021-09-09 16:55:10|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1631206530000|2021-09-09 16:55:30|34.52|34.52|34.52|34.52|34.52|34.52|34.52|34.52|0
1631206540000|2021-09-09 16:55:40|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1631206550000|2021-09-09 16:55:50|34.5|34.5|34.49|34.49|34.5|34.5|34.49|34.49|0
1631206560000|2021-09-09 16:56:00|34.52|34.52|34.48|34.48|34.52|34.52|34.48|34.48|0
1631206570000|2021-09-09 16:56:10|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1631206590000|2021-09-09 16:56:30|34.5|34.5|34.5|34.5|34.5|34.5|34.5|34.5|0
1631206600000|2021-09-09 16:56:40|34.47|34.47|34.48|34.48|34.48|34.48|34.47|34.47|0
1631206610000|2021-09-09 16:56:50|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1631206620000|2021-09-09 16:57:00|34.5|34.5|34.47|34.47|34.5|34.5|34.47|34.47|0
1631206630000|2021-09-09 16:57:10|34.5|34.5|34.47|34.47|34.5|34.5|34.47|34.47|0
1631206640000|2021-09-09 16:57:20|34.48|34.48|34.49|34.49|34.49|34.49|34.48|34.48|0
1631206650000|2021-09-09 16:57:30|34.52|34.52|34.52|34.52|34.52|34.52|34.52|34.52|0
1631206660000|2021-09-09 16:57:40|34.51|34.51|34.51|34.51|34.51|34.51|34.51|34.51|0
1631206670000|2021-09-09 16:57:50|34.55|34.55|34.51|34.51|34.55|34.55|34.51|34.51|0
1631206680000|2021-09-09 16:58:00|34.56|34.56|34.51|34.51|34.56|34.56|34.51|34.51|0
1631206710000|2021-09-09 16:58:30|34.55|34.55|34.47|34.47|34.55|34.55|34.47|34.47|0
1631206720000|2021-09-09 16:58:40|34.51|34.51|34.51|34.51|34.51|34.51|34.51|34.51|0
1631206730000|2021-09-09 16:58:50|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1631206740000|2021-09-09 16:59:00|34.55|34.55|34.55|34.55|34.55|34.55|34.55|34.55|0
1631206770000|2021-09-09 16:59:30|34.54|34.54|34.55|34.55|34.55|34.55|34.54|34.54|0
1631206780000|2021-09-09 16:59:40|34.66|34.66|34.66|34.66|34.66|34.66|34.66|34.66|0
1631206790000|2021-09-09 16:59:50|34.6|34.6|34.66|34.66|34.66|34.66|34.6|34.6|0
1631206800000|2021-09-09 17:00:00|34.59|34.59|34.57|34.57|34.59|34.59|34.57|34.57|0
1631206810000|2021-09-09 17:00:10|34.58|34.58|34.6|34.6|34.6|34.6|34.58|34.58|0
1631206820000|2021-09-09 17:00:20|34.58|34.58|34.58|34.58|34.58|34.58|34.58|34.58|0
1631206830000|2021-09-09 17:00:30|34.56|34.56|34.53|34.53|34.56|34.56|34.53|34.53|0
1631206850000|2021-09-09 17:00:50|34.6|34.6|34.6|34.6|34.6|34.6|34.6|34.6|0
1631206860000|2021-09-09 17:01:00|34.53|34.53|34.53|34.53|34.53|34.53|34.53|34.53|0
1631206870000|2021-09-09 17:01:10|34.54|34.54|34.54|34.54|34.54|34.54|34.54|34.54|0
1631206880000|2021-09-09 17:01:20|34.6|34.6|34.6|34.6|34.6|34.6|34.6|34.6|0
1631206890000|2021-09-09 17:01:30|34.66|34.66|34.66|34.66|34.66|34.66|34.66|34.66|0
1631206900000|2021-09-09 17:01:40|34.76|34.76|34.75|34.75|34.76|34.76|34.75|34.75|0
1631206910000|2021-09-09 17:01:50|34.59|34.59|34.72|34.72|34.72|34.72|34.59|34.59|0
1631206920000|2021-09-09 17:02:00|34.71|34.71|34.63|34.63|34.71|34.71|34.63|34.63|0
1631206930000|2021-09-09 17:02:10|34.7|34.7|34.66|34.66|34.7|34.7|34.66|34.66|0
1631206970000|2021-09-09 17:02:50|34.64|34.64|34.64|34.64|34.64|34.64|34.64|34.64|0
1631206980000|2021-09-09 17:03:00|34.61|34.61|34.63|34.63|34.63|34.63|34.61|34.61|0
1631207000000|2021-09-09 17:03:20|34.57|34.57|34.64|34.64|34.64|34.64|34.57|34.57|0
1631207020000|2021-09-09 17:03:40|34.58|34.58|34.52|34.52|34.58|34.58|34.52|34.52|0
1631207030000|2021-09-09 17:03:50|34.53|34.53|34.61|34.61|34.61|34.61|34.53|34.53|0
1631207040000|2021-09-09 17:04:00|34.58|34.58|34.53|34.53|34.58|34.58|34.53|34.53|0
1631207050000|2021-09-09 17:04:10|34.56|34.56|34.56|34.56|34.56|34.56|34.56|34.56|0
1631207060000|2021-09-09 17:04:20|34.58|34.58|34.56|34.56|34.58|34.58|34.56|34.56|0
1631207090000|2021-09-09 17:04:50|34.59|34.59|34.59|34.59|34.59|34.59|34.59|34.59|0
1631207100000|2021-09-09 17:05:00|34.58|34.58|34.6|34.6|34.6|34.6|34.58|34.58|0
1631207110000|2021-09-09 17:05:10|34.58|34.58|34.59|34.59|34.59|34.59|34.58|34.58|0
1631207120000|2021-09-09 17:05:20|34.6|34.6|34.59|34.59|34.6|34.6|34.59|34.59|0
1631207130000|2021-09-09 17:05:30|34.57|34.57|34.61|34.61|34.61|34.61|34.57|34.57|0
1631207140000|2021-09-09 17:05:40|34.59|34.59|34.61|34.61|34.61|34.61|34.59|34.59|0
1631207150000|2021-09-09 17:05:50|34.59|34.59|34.59|34.59|34.59|34.59|34.59|34.59|0
1631207160000|2021-09-09 17:06:00|34.58|34.58|34.59|34.59|34.59|34.59|34.58|34.58|0
1631207170000|2021-09-09 17:06:10|34.61|34.61|34.61|34.61|34.61|34.61|34.61|34.61|0
1631207180000|2021-09-09 17:06:20|34.63|34.63|34.61|34.61|34.63|34.63|34.61|34.61|0
1631207190000|2021-09-09 17:06:30|34.63|34.63|34.63|34.63|34.63|34.63|34.63|34.63|0
1631207200000|2021-09-09 17:06:40|34.66|34.66|34.66|34.66|34.66|34.66|34.66|34.66|0
1631207210000|2021-09-09 17:06:50|34.62|34.62|34.62|34.62|34.62|34.62|34.62|34.62|0
1631207220000|2021-09-09 17:07:00|34.65|34.65|34.65|34.65|34.65|34.65|34.65|34.65|0
1631207230000|2021-09-09 17:07:10|34.63|34.63|34.63|34.63|34.63|34.63|34.63|34.63|0
1631207240000|2021-09-09 17:07:20|34.64|34.64|34.67|34.67|34.67|34.67|34.64|34.64|0
1631207260000|2021-09-09 17:07:40|34.61|34.61|34.61|34.61|34.61|34.61|34.61|34.61|0
1631207280000|2021-09-09 17:08:00|34.65|34.65|34.65|34.65|34.65|34.65|34.65|34.65|0
1631207290000|2021-09-09 17:08:10|34.61|34.61|34.64|34.64|34.64|34.64|34.61|34.61|0
1631207300000|2021-09-09 17:08:20|34.61|34.61|34.61|34.61|34.61|34.61|34.61|34.61|0
1631207320000|2021-09-09 17:08:40|34.66|34.66|34.63|34.63|34.66|34.66|34.63|34.63|0
1631207330000|2021-09-09 17:08:50|34.66|34.66|34.68|34.68|34.68|34.68|34.66|34.66|0
1631207340000|2021-09-09 17:09:00|34.64|34.64|34.69|34.69|34.69|34.69|34.64|34.64|0
1631207350000|2021-09-09 17:09:10|34.71|34.71|34.66|34.66|34.71|34.71|34.66|34.66|0
1631207360000|2021-09-09 17:09:20|34.71|34.71|34.71|34.71|34.71|34.71|34.71|34.71|0
1631207370000|2021-09-09 17:09:30|34.75|34.75|34.75|34.75|34.75|34.75|34.75|34.75|0
1631207380000|2021-09-09 17:09:40|34.76|34.76|34.72|34.72|34.76|34.76|34.72|34.72|0
1631207390000|2021-09-09 17:09:50|34.75|34.75|34.71|34.71|34.75|34.75|34.71|34.71|0
1631207400000|2021-09-09 17:10:00|34.78|34.78|34.73|34.73|34.78|34.78|34.73|34.73|0
1631207410000|2021-09-09 17:10:10|34.76|34.76|34.75|34.75|34.76|34.76|34.75|34.75|0
1631207420000|2021-09-09 17:10:20|34.72|34.72|34.72|34.72|34.72|34.72|34.72|34.72|0
1631207430000|2021-09-09 17:10:30|34.75|34.75|34.74|34.74|34.75|34.75|34.74|34.74|0
1631207440000|2021-09-09 17:10:40|34.72|34.72|34.71|34.71|34.72|34.72|34.71|34.71|0
1631207450000|2021-09-09 17:10:50|34.75|34.75|34.75|34.75|34.75|34.75|34.75|34.75|0
1631207460000|2021-09-09 17:11:00|34.73|34.73|34.73|34.73|34.73|34.73|34.73|34.73|0
1631207470000|2021-09-09 17:11:10|34.71|34.71|34.71|34.71|34.71|34.71|34.71|34.71|0
1631207500000|2021-09-09 17:11:40|34.73|34.73|34.71|34.71|34.73|34.73|34.71|34.71|0
1631207510000|2021-09-09 17:11:50|34.75|34.75|34.73|34.73|34.75|34.75|34.73|34.73|0
1631207520000|2021-09-09 17:12:00|34.76|34.76|34.76|34.76|34.76|34.76|34.76|34.76|0
1631207530000|2021-09-09 17:12:10|34.75|34.75|34.76|34.76|34.76|34.76|34.75|34.75|0
1631207560000|2021-09-09 17:12:40|34.79|34.79|34.79|34.79|34.79|34.79|34.79|34.79|0
1631207600000|2021-09-09 17:13:20|34.81|34.81|34.81|34.81|34.81|34.81|34.81|34.81|0
1631207610000|2021-09-09 17:13:30|34.83|34.83|34.82|34.82|34.83|34.83|34.82|34.82|0
1631207620000|2021-09-09 17:13:40|34.81|34.81|34.84|34.84|34.84|34.84|34.81|34.81|0
1631207630000|2021-09-09 17:13:50|34.82|34.82|34.82|34.82|34.82|34.82|34.82|34.82|0
1631207640000|2021-09-09 17:14:00|34.85|34.85|34.81|34.81|34.85|34.85|34.81|34.81|0
1631207650000|2021-09-09 17:14:10|34.84|34.84|34.84|34.84|34.84|34.84|34.84|34.84|0
1631207660000|2021-09-09 17:14:20|34.85|34.85|34.8|34.8|34.85|34.85|34.8|34.8|0
1631207670000|2021-09-09 17:14:30|34.79|34.79|34.79|34.79|34.79|34.79|34.79|34.79|0
1631207680000|2021-09-09 17:14:40|34.71|34.71|34.77|34.77|34.77|34.77|34.71|34.71|0
1631207710000|2021-09-09 17:15:10|34.74|34.74|34.81|34.81|34.81|34.81|34.74|34.74|0
1631207720000|2021-09-09 17:15:20|34.77|34.77|34.74|34.74|34.77|34.77|34.74|34.74|0
1631207730000|2021-09-09 17:15:30|34.76|34.76|34.76|34.76|34.76|34.76|34.76|34.76|0
1631207740000|2021-09-09 17:15:40|34.79|34.79|34.79|34.79|34.79|34.79|34.79|34.79|0
1631207750000|2021-09-09 17:15:50|34.84|34.84|34.84|34.84|34.84|34.84|34.84|34.84|0
1631207760000|2021-09-09 17:16:00|34.85|34.85|34.85|34.85|34.85|34.85|34.85|34.85|0
1631207780000|2021-09-09 17:16:20|34.78|34.78|34.78|34.78|34.78|34.78|34.78|34.78|0
1631207790000|2021-09-09 17:16:30|34.81|34.81|34.84|34.84|34.84|34.84|34.81|34.81|0
1631207800000|2021-09-09 17:16:40|34.78|34.78|34.83|34.83|34.83|34.83|34.78|34.78|0
1631207810000|2021-09-09 17:16:50|34.8|34.8|34.8|34.8|34.8|34.8|34.8|34.8|0
1631207820000|2021-09-09 17:17:00|34.77|34.77|34.8|34.8|34.8|34.8|34.77|34.77|0
1631207830000|2021-09-09 17:17:10|34.77|34.77|34.77|34.77|34.77|34.77|34.77|34.77|0
1631207840000|2021-09-09 17:17:20|34.8|34.8|34.77|34.77|34.8|34.8|34.77|34.77|0
1631207850000|2021-09-09 17:17:30|34.76|34.76|34.76|34.76|34.76|34.76|34.76|34.76|0
1631207890000|2021-09-09 17:18:10|34.74|34.74|34.74|34.74|34.74|34.74|34.74|34.74|0
1631207900000|2021-09-09 17:18:20|34.76|34.76|34.73|34.73|34.76|34.76|34.73|34.73|0
1631207910000|2021-09-09 17:18:30|34.74|34.74|34.74|34.74|34.74|34.74|34.74|34.74|0
1631207920000|2021-09-09 17:18:40|34.72|34.72|34.71|34.71|34.72|34.72|34.71|34.71|0
1631207940000|2021-09-09 17:19:00|34.7|34.7|34.7|34.7|34.7|34.7|34.7|34.7|0
1631207950000|2021-09-09 17:19:10|34.68|34.68|34.68|34.68|34.68|34.68|34.68|34.68|0
1631207960000|2021-09-09 17:19:20|34.7|34.7|34.7|34.7|34.7|34.7|34.7|34.7|0
1631207970000|2021-09-09 17:19:30|34.68|34.68|34.68|34.68|34.68|34.68|34.68|34.68|0
1631207980000|2021-09-09 17:19:40|34.67|34.67|34.71|34.71|34.71|34.71|34.67|34.67|0
1631207990000|2021-09-09 17:19:50|34.68|34.68|34.68|34.68|34.68|34.68|34.68|34.68|0
1631208000000|2021-09-09 17:20:00|34.74|34.74|34.74|34.74|34.74|34.74|34.74|34.74|0
1631208010000|2021-09-09 17:20:10|34.68|34.68|34.74|34.74|34.74|34.74|34.68|34.68|0
1631208020000|2021-09-09 17:20:20|34.71|34.71|34.71|34.71|34.71|34.71|34.71|34.71|0
1631208030000|2021-09-09 17:20:30|34.73|34.73|34.73|34.73|34.73|34.73|34.73|34.73|0
1631208040000|2021-09-09 17:20:40|34.69|34.69|34.69|34.69|34.69|34.69|34.69|34.69|0
1631208050000|2021-09-09 17:20:50|34.7|34.7|34.7|34.7|34.7|34.7|34.7|34.7|0
1631208060000|2021-09-09 17:21:00|34.74|34.74|34.7|34.7|34.74|34.74|34.7|34.7|0
1631208070000|2021-09-09 17:21:10|34.73|34.73|34.64|34.64|34.73|34.73|34.64|34.64|0
1631208080000|2021-09-09 17:21:20|34.63|34.63|34.63|34.63|34.63|34.63|34.63|34.63|0
1631208100000|2021-09-09 17:21:40|34.61|34.61|34.65|34.65|34.65|34.65|34.61|34.61|0
1631208110000|2021-09-09 17:21:50|34.61|34.61|34.6|34.6|34.61|34.61|34.6|34.6|0
1631208120000|2021-09-09 17:22:00|34.59|34.59|34.59|34.59|34.59|34.59|34.59|34.59|0
1631208130000|2021-09-09 17:22:10|34.58|34.58|34.56|34.56|34.58|34.58|34.56|34.56|0
1631208150000|2021-09-09 17:22:30|34.53|34.53|34.54|34.54|34.54|34.54|34.53|34.53|0
1631208160000|2021-09-09 17:22:40|34.53|34.53|34.53|34.53|34.53|34.53|34.53|34.53|0
1631208170000|2021-09-09 17:22:50|34.48|34.48|34.48|34.48|34.48|34.48|34.48|34.48|0
1631208180000|2021-09-09 17:23:00|34.51|34.51|34.49|34.49|34.51|34.51|34.49|34.49|0
1631208190000|2021-09-09 17:23:10|34.51|34.51|34.51|34.51|34.51|34.51|34.51|34.51|0
1631208200000|2021-09-09 17:23:20|34.48|34.48|34.48|34.48|34.48|34.48|34.48|34.48|0
1631208210000|2021-09-09 17:23:30|34.49|34.49|34.49|34.49|34.49|34.49|34.49|34.49|0
1631208220000|2021-09-09 17:23:40|34.48|34.48|34.51|34.51|34.51|34.51|34.48|34.48|0
1631208230000|2021-09-09 17:23:50|34.49|34.49|34.43|34.43|34.49|34.49|34.43|34.43|0
1631208240000|2021-09-09 17:24:00|34.45|34.45|34.45|34.45|34.45|34.45|34.45|34.45|0
1631208260000|2021-09-09 17:24:20|34.43|34.43|34.4|34.4|34.43|34.43|34.4|34.4|0
1631208270000|2021-09-09 17:24:30|34.39|34.39|34.42|34.42|34.42|34.42|34.39|34.39|0
1631208280000|2021-09-09 17:24:40|34.43|34.43|34.46|34.46|34.46|34.46|34.43|34.43|0
1631208290000|2021-09-09 17:24:50|34.43|34.43|34.43|34.43|34.43|34.43|34.43|34.43|0
1631208300000|2021-09-09 17:25:00|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1631208310000|2021-09-09 17:25:10|34.48|34.48|34.48|34.48|34.48|34.48|34.48|34.48|0
1631208320000|2021-09-09 17:25:20|34.47|34.47|34.43|34.43|34.47|34.47|34.43|34.43|0
1631208330000|2021-09-09 17:25:30|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1631208340000|2021-09-09 17:25:40|34.46|34.46|34.46|34.46|34.46|34.46|34.46|34.46|0
1631208350000|2021-09-09 17:25:50|34.43|34.43|34.43|34.43|34.43|34.43|34.43|34.43|0
1631208360000|2021-09-09 17:26:00|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1631208370000|2021-09-09 17:26:10|34.39|34.39|34.45|34.45|34.45|34.45|34.39|34.39|0
1631208380000|2021-09-09 17:26:20|34.46|34.46|34.39|34.39|34.46|34.46|34.39|34.39|0
1631208390000|2021-09-09 17:26:30|34.4|34.4|34.38|34.38|34.4|34.4|34.38|34.38|0
1631208400000|2021-09-09 17:26:40|34.45|34.45|34.4|34.4|34.45|34.45|34.4|34.4|0
1631208410000|2021-09-09 17:26:50|34.36|34.36|34.31|34.31|34.36|34.36|34.31|34.31|0
1631208420000|2021-09-09 17:27:00|34.35|34.35|34.31|34.31|34.35|34.35|34.31|34.31|0
1631208430000|2021-09-09 17:27:10|34.35|34.35|34.41|34.41|34.41|34.41|34.35|34.35|0
1631208440000|2021-09-09 17:27:20|34.39|34.39|34.39|34.39|34.39|34.39|34.39|34.39|0
1631208460000|2021-09-09 17:27:40|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1631208470000|2021-09-09 17:27:50|34.34|34.34|34.34|34.34|34.34|34.34|34.34|34.34|0
1631208480000|2021-09-09 17:28:00|34.31|34.31|34.35|34.35|34.35|34.35|34.31|34.31|0
1631208490000|2021-09-09 17:28:10|34.36|34.36|34.39|34.39|34.39|34.39|34.36|34.36|0
1631208510000|2021-09-09 17:28:30|34.41|34.41|34.43|34.43|34.43|34.43|34.41|34.41|0
1631208520000|2021-09-09 17:28:40|34.41|34.41|34.41|34.41|34.41|34.41|34.41|34.41|0
1631208530000|2021-09-09 17:28:50|34.45|34.45|34.43|34.43|34.45|34.45|34.43|34.43|0
1631208540000|2021-09-09 17:29:00|34.48|34.48|34.48|34.48|34.48|34.48|34.48|34.48|0
1631208550000|2021-09-09 17:29:10|34.42|34.42|34.45|34.45|34.45|34.45|34.42|34.42|0
1631208560000|2021-09-09 17:29:20|34.46|34.46|34.46|34.46|34.46|34.46|34.46|34.46|0
1631208570000|2021-09-09 17:29:30|34.49|34.49|34.46|34.46|34.49|34.49|34.46|34.46|0
1631208600000|2021-09-09 17:30:00|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1631208620000|2021-09-09 17:30:20|34.48|34.48|34.46|34.46|34.48|34.48|34.46|34.46|0
1631208630000|2021-09-09 17:30:30|34.48|34.48|34.47|34.47|34.48|34.48|34.47|34.47|0
1631208650000|2021-09-09 17:30:50|34.48|34.48|34.46|34.46|34.48|34.48|34.46|34.46|0
1631208660000|2021-09-09 17:31:00|34.43|34.43|34.43|34.43|34.43|34.43|34.43|34.43|0
1631208670000|2021-09-09 17:31:10|34.44|34.44|34.44|34.44|34.44|34.44|34.44|34.44|0
1631208680000|2021-09-09 17:31:20|34.38|34.38|34.4|34.4|34.4|34.4|34.38|34.38|0
1631208700000|2021-09-09 17:31:40|34.45|34.45|34.45|34.45|34.45|34.45|34.45|34.45|0
1631208710000|2021-09-09 17:31:50|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1631208720000|2021-09-09 17:32:00|34.39|34.39|34.4|34.4|34.4|34.4|34.39|34.39|0
1631208730000|2021-09-09 17:32:10|34.39|34.39|34.39|34.39|34.39|34.39|34.39|34.39|0
1631208750000|2021-09-09 17:32:30|34.35|34.35|34.37|34.37|34.37|34.37|34.35|34.35|0
1631208760000|2021-09-09 17:32:40|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1631208780000|2021-09-09 17:33:00|34.42|34.42|34.43|34.43|34.43|34.43|34.42|34.42|0
1631208790000|2021-09-09 17:33:10|34.45|34.45|34.43|34.43|34.45|34.45|34.43|34.43|0
1631208810000|2021-09-09 17:33:30|34.45|34.45|34.45|34.45|34.45|34.45|34.45|34.45|0
1631208820000|2021-09-09 17:33:40|34.43|34.43|34.43|34.43|34.43|34.43|34.43|34.43|0
1631208830000|2021-09-09 17:33:50|34.45|34.45|34.45|34.45|34.45|34.45|34.45|34.45|0
1631208850000|2021-09-09 17:34:10|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1631208860000|2021-09-09 17:34:20|34.44|34.44|34.44|34.44|34.44|34.44|34.44|34.44|0
1631208870000|2021-09-09 17:34:30|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1631208880000|2021-09-09 17:34:40|34.46|34.46|34.47|34.47|34.47|34.47|34.46|34.46|0
1631208890000|2021-09-09 17:34:50|34.46|34.46|34.47|34.47|34.47|34.47|34.46|34.46|0
1631208900000|2021-09-09 17:35:00|34.48|34.48|34.48|34.48|34.48|34.48|34.48|34.48|0
1631208910000|2021-09-09 17:35:10|34.42|34.42|34.43|34.43|34.43|34.43|34.42|34.42|0
1631208930000|2021-09-09 17:35:30|34.41|34.41|34.48|34.48|34.48|34.48|34.41|34.41|0
1631208940000|2021-09-09 17:35:40|34.47|34.47|34.44|34.44|34.47|34.47|34.44|34.44|0
1631208950000|2021-09-09 17:35:50|34.46|34.46|34.42|34.42|34.46|34.46|34.42|34.42|0
1631208960000|2021-09-09 17:36:00|34.44|34.44|34.42|34.42|34.44|34.44|34.42|34.42|0
1631208970000|2021-09-09 17:36:10|34.44|34.44|34.41|34.41|34.44|34.44|34.41|34.41|0
1631208980000|2021-09-09 17:36:20|34.4|34.4|34.41|34.41|34.41|34.41|34.4|34.4|0
1631208990000|2021-09-09 17:36:30|34.43|34.43|34.43|34.43|34.43|34.43|34.43|34.43|0
1631209010000|2021-09-09 17:36:50|34.44|34.44|34.44|34.44|34.44|34.44|34.44|34.44|0
1631209020000|2021-09-09 17:37:00|34.42|34.42|34.4|34.4|34.42|34.42|34.4|34.4|0
1631209030000|2021-09-09 17:37:10|34.45|34.45|34.43|34.43|34.45|34.45|34.43|34.43|0
1631209040000|2021-09-09 17:37:20|34.44|34.44|34.4|34.4|34.44|34.44|34.4|34.4|0
1631209060000|2021-09-09 17:37:40|34.42|34.42|34.43|34.43|34.43|34.43|34.42|34.42|0
1631209070000|2021-09-09 17:37:50|34.45|34.45|34.45|34.45|34.45|34.45|34.45|34.45|0
1631209080000|2021-09-09 17:38:00|34.44|34.44|34.44|34.44|34.44|34.44|34.44|34.44|0
1631209100000|2021-09-09 17:38:20|34.43|34.43|34.43|34.43|34.43|34.43|34.43|34.43|0
1631209110000|2021-09-09 17:38:30|34.42|34.42|34.27|34.27|34.42|34.42|34.27|34.27|0
1631209120000|2021-09-09 17:38:40|34.33|34.33|34.33|34.33|34.33|34.33|34.33|34.33|0
1631209130000|2021-09-09 17:38:50|34.34|34.34|34.33|34.33|34.34|34.34|34.33|34.33|0
1631209140000|2021-09-09 17:39:00|34.34|34.34|34.35|34.35|34.35|34.35|34.34|34.34|0
1631209150000|2021-09-09 17:39:10|34.34|34.34|34.4|34.4|34.4|34.4|34.34|34.34|0
1631209160000|2021-09-09 17:39:20|34.34|34.34|34.4|34.4|34.4|34.4|34.34|34.34|0
1631209170000|2021-09-09 17:39:30|34.43|34.43|34.43|34.43|34.43|34.43|34.43|34.43|0
1631209180000|2021-09-09 17:39:40|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1631209190000|2021-09-09 17:39:50|34.37|34.37|34.42|34.42|34.42|34.42|34.37|34.37|0
1631209200000|2021-09-09 17:40:00|34.44|34.44|34.43|34.43|34.44|34.44|34.43|34.43|0
1631209230000|2021-09-09 17:40:30|34.41|34.41|34.41|34.41|34.41|34.41|34.41|34.41|0
1631209240000|2021-09-09 17:40:40|34.39|34.39|34.42|34.42|34.42|34.42|34.39|34.39|0
1631209260000|2021-09-09 17:41:00|34.43|34.43|34.4|34.4|34.43|34.43|34.4|34.4|0
1631209270000|2021-09-09 17:41:10|34.43|34.43|34.39|34.39|34.43|34.43|34.39|34.39|0
1631209280000|2021-09-09 17:41:20|34.49|34.49|34.44|34.44|34.49|34.49|34.44|34.44|0
1631209290000|2021-09-09 17:41:30|34.4|34.4|34.45|34.45|34.45|34.45|34.4|34.4|0
1631209300000|2021-09-09 17:41:40|34.43|34.43|34.43|34.43|34.43|34.43|34.43|34.43|0
1631209310000|2021-09-09 17:41:50|34.46|34.46|34.5|34.5|34.5|34.5|34.46|34.46|0
1631209320000|2021-09-09 17:42:00|34.43|34.43|34.5|34.5|34.5|34.5|34.43|34.43|0
1631209330000|2021-09-09 17:42:10|34.43|34.43|34.47|34.47|34.47|34.47|34.43|34.43|0
1631209340000|2021-09-09 17:42:20|34.46|34.46|34.46|34.46|34.46|34.46|34.46|34.46|0
1631209360000|2021-09-09 17:42:40|34.47|34.47|34.46|34.46|34.47|34.47|34.46|34.46|0
1631209370000|2021-09-09 17:42:50|34.48|34.48|34.48|34.48|34.48|34.48|34.48|34.48|0
1631209380000|2021-09-09 17:43:00|34.46|34.46|34.46|34.46|34.46|34.46|34.46|34.46|0
1631209390000|2021-09-09 17:43:10|34.47|34.47|34.48|34.48|34.48|34.48|34.47|34.47|0
1631209410000|2021-09-09 17:43:30|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1631209420000|2021-09-09 17:43:40|34.49|34.49|34.49|34.49|34.49|34.49|34.49|34.49|0
1631209430000|2021-09-09 17:43:50|34.51|34.51|34.51|34.51|34.51|34.51|34.51|34.51|0
1631209440000|2021-09-09 17:44:00|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1631209450000|2021-09-09 17:44:10|34.48|34.48|34.46|34.46|34.48|34.48|34.46|34.46|0
1631209460000|2021-09-09 17:44:20|34.49|34.49|34.46|34.46|34.49|34.49|34.46|34.46|0
1631209500000|2021-09-09 17:45:00|34.45|34.45|34.47|34.47|34.47|34.47|34.45|34.45|0
1631209510000|2021-09-09 17:45:10|34.49|34.49|34.47|34.47|34.49|34.49|34.47|34.47|0
1631209520000|2021-09-09 17:45:20|34.49|34.49|34.47|34.47|34.49|34.49|34.47|34.47|0
1631209530000|2021-09-09 17:45:30|34.48|34.48|34.43|34.43|34.48|34.48|34.43|34.43|0
1631209540000|2021-09-09 17:45:40|34.44|34.44|34.44|34.44|34.44|34.44|34.44|34.44|0
1631209550000|2021-09-09 17:45:50|34.42|34.42|34.43|34.43|34.43|34.43|34.42|34.42|0
1631209560000|2021-09-09 17:46:00|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1631209570000|2021-09-09 17:46:10|34.42|34.42|34.42|34.42|34.42|34.42|34.42|34.42|0
1631209580000|2021-09-09 17:46:20|34.45|34.45|34.42|34.42|34.45|34.45|34.42|34.42|0
1631209590000|2021-09-09 17:46:30|34.47|34.47|34.46|34.46|34.47|34.47|34.46|34.46|0
1631209600000|2021-09-09 17:46:40|34.45|34.45|34.41|34.41|34.45|34.45|34.41|34.41|0
1631209610000|2021-09-09 17:46:50|34.44|34.44|34.46|34.46|34.46|34.46|34.44|34.44|0
1631209630000|2021-09-09 17:47:10|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1631209670000|2021-09-09 17:47:50|34.49|34.49|34.49|34.49|34.49|34.49|34.49|34.49|0
1631209680000|2021-09-09 17:48:00|34.48|34.48|34.44|34.44|34.48|34.48|34.44|34.44|0
1631209710000|2021-09-09 17:48:30|34.46|34.46|34.44|34.44|34.46|34.46|34.44|34.44|0
1631209740000|2021-09-09 17:49:00|34.45|34.45|34.45|34.45|34.45|34.45|34.45|34.45|0
1631209750000|2021-09-09 17:49:10|34.46|34.46|34.46|34.46|34.46|34.46|34.46|34.46|0
1631209760000|2021-09-09 17:49:20|34.44|34.44|34.44|34.44|34.44|34.44|34.44|34.44|0
1631209770000|2021-09-09 17:49:30|34.41|34.41|34.41|34.41|34.41|34.41|34.41|34.41|0
1631209780000|2021-09-09 17:49:40|34.42|34.42|34.42|34.42|34.42|34.42|34.42|34.42|0
1631209790000|2021-09-09 17:49:50|34.44|34.44|34.44|34.44|34.44|34.44|34.44|34.44|0
1631209800000|2021-09-09 17:50:00|34.43|34.43|34.44|34.44|34.44|34.44|34.43|34.43|0
1631209810000|2021-09-09 17:50:10|34.43|34.43|34.43|34.43|34.43|34.43|34.43|34.43|0
1631209820000|2021-09-09 17:50:20|34.41|34.41|34.41|34.41|34.41|34.41|34.41|34.41|0
1631209830000|2021-09-09 17:50:30|34.43|34.43|34.41|34.41|34.43|34.43|34.41|34.41|0
1631209840000|2021-09-09 17:50:40|34.43|34.43|34.43|34.43|34.43|34.43|34.43|34.43|0
1631209850000|2021-09-09 17:50:50|34.45|34.45|34.45|34.45|34.45|34.45|34.45|34.45|0
1631209880000|2021-09-09 17:51:20|34.44|34.44|34.44|34.44|34.44|34.44|34.44|34.44|0
1631209900000|2021-09-09 17:51:40|34.45|34.45|34.46|34.46|34.46|34.46|34.45|34.45|0
1631209910000|2021-09-09 17:51:50|34.45|34.45|34.45|34.45|34.45|34.45|34.45|34.45|0
1631209930000|2021-09-09 17:52:10|34.46|34.46|34.45|34.45|34.46|34.46|34.45|34.45|0
1631209940000|2021-09-09 17:52:20|34.44|34.44|34.44|34.44|34.44|34.44|34.44|34.44|0
1631209950000|2021-09-09 17:52:30|34.43|34.43|34.43|34.43|34.43|34.43|34.43|34.43|0
1631209980000|2021-09-09 17:53:00|34.44|34.44|34.44|34.44|34.44|34.44|34.44|34.44|0
1631209990000|2021-09-09 17:53:10|34.42|34.42|34.42|34.42|34.42|34.42|34.42|34.42|0
1631210000000|2021-09-09 17:53:20|34.44|34.44|34.43|34.43|34.44|34.44|34.43|34.43|0
1631210010000|2021-09-09 17:53:30|34.44|34.44|34.46|34.46|34.46|34.46|34.44|34.44|0
1631210030000|2021-09-09 17:53:50|34.49|34.49|34.48|34.48|34.49|34.49|34.48|34.48|0
1631210040000|2021-09-09 17:54:00|34.45|34.45|34.5|34.5|34.5|34.5|34.45|34.45|0
1631210050000|2021-09-09 17:54:10|34.48|34.48|34.48|34.48|34.48|34.48|34.48|34.48|0
1631210070000|2021-09-09 17:54:30|34.51|34.51|34.51|34.51|34.51|34.51|34.51|34.51|0
1631210080000|2021-09-09 17:54:40|34.48|34.48|34.47|34.47|34.48|34.48|34.47|34.47|0
1631210090000|2021-09-09 17:54:50|34.46|34.46|34.46|34.46|34.46|34.46|34.46|34.46|0
1631210100000|2021-09-09 17:55:00|34.51|34.51|34.49|34.49|34.51|34.51|34.49|34.49|0
1631210110000|2021-09-09 17:55:10|34.51|34.51|34.46|34.46|34.51|34.51|34.46|34.46|0
1631210130000|2021-09-09 17:55:30|34.51|34.51|34.51|34.51|34.51|34.51|34.51|34.51|0
1631210140000|2021-09-09 17:55:40|34.49|34.49|34.49|34.49|34.49|34.49|34.49|34.49|0
1631210150000|2021-09-09 17:55:50|34.52|34.52|34.52|34.52|34.52|34.52|34.52|34.52|0
1631210160000|2021-09-09 17:56:00|34.53|34.53|34.53|34.53|34.53|34.53|34.53|34.53|0
1631210170000|2021-09-09 17:56:10|34.55|34.55|34.53|34.53|34.55|34.55|34.53|34.53|0
1631210180000|2021-09-09 17:56:20|34.54|34.54|34.55|34.55|34.55|34.55|34.54|34.54|0
1631210190000|2021-09-09 17:56:30|34.54|34.54|34.55|34.55|34.55|34.55|34.54|34.54|0
1631210200000|2021-09-09 17:56:40|34.57|34.57|34.57|34.57|34.57|34.57|34.57|34.57|0
1631210210000|2021-09-09 17:56:50|34.52|34.52|34.52|34.52|34.52|34.52|34.52|34.52|0
1631210220000|2021-09-09 17:57:00|34.43|34.43|34.45|34.45|34.45|34.45|34.43|34.43|0
1631210240000|2021-09-09 17:57:20|34.46|34.46|34.47|34.47|34.47|34.47|34.46|34.46|0
1631210250000|2021-09-09 17:57:30|34.49|34.49|34.49|34.49|34.49|34.49|34.49|34.49|0
1631210260000|2021-09-09 17:57:40|34.46|34.46|34.46|34.46|34.46|34.46|34.46|34.46|0
1631210280000|2021-09-09 17:58:00|34.48|34.48|34.48|34.48|34.48|34.48|34.48|34.48|0
1631210290000|2021-09-09 17:58:10|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1631210300000|2021-09-09 17:58:20|34.48|34.48|34.5|34.5|34.5|34.5|34.48|34.48|0
1631210320000|2021-09-09 17:58:40|34.49|34.49|34.49|34.49|34.49|34.49|34.49|34.49|0
1631210330000|2021-09-09 17:58:50|34.53|34.53|34.53|34.53|34.53|34.53|34.53|34.53|0
1631210340000|2021-09-09 17:59:00|34.49|34.49|34.49|34.49|34.49|34.49|34.49|34.49|0
1631210360000|2021-09-09 17:59:20|34.55|34.55|34.51|34.51|34.55|34.55|34.51|34.51|0
1631210370000|2021-09-09 17:59:30|34.49|34.49|34.48|34.48|34.49|34.49|34.48|34.48|0
1631210400000|2021-09-09 18:00:00|34.45|34.45|34.47|34.47|34.47|34.47|34.45|34.45|0
1631210420000|2021-09-09 18:00:20|34.49|34.49|34.49|34.49|34.49|34.49|34.49|34.49|0
1631210430000|2021-09-09 18:00:30|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1631210440000|2021-09-09 18:00:40|34.39|34.39|34.39|34.39|34.39|34.39|34.39|34.39|0
1631210450000|2021-09-09 18:00:50|34.42|34.42|34.42|34.42|34.42|34.42|34.42|34.42|0
1631210460000|2021-09-09 18:01:00|34.43|34.43|34.43|34.43|34.43|34.43|34.43|34.43|0
1631210490000|2021-09-09 18:01:30|34.45|34.45|34.45|34.45|34.45|34.45|34.45|34.45|0
1631210500000|2021-09-09 18:01:40|34.44|34.44|34.44|34.44|34.44|34.44|34.44|34.44|0
1631210510000|2021-09-09 18:01:50|34.45|34.45|34.45|34.45|34.45|34.45|34.45|34.45|0
1631210520000|2021-09-09 18:02:00|34.44|34.44|34.44|34.44|34.44|34.44|34.44|34.44|0
1631210540000|2021-09-09 18:02:20|34.46|34.46|34.46|34.46|34.46|34.46|34.46|34.46|0
1631210550000|2021-09-09 18:02:30|34.42|34.42|34.43|34.43|34.43|34.43|34.42|34.42|0
1631210560000|2021-09-09 18:02:40|34.42|34.42|34.42|34.42|34.42|34.42|34.42|34.42|0
1631210570000|2021-09-09 18:02:50|34.43|34.43|34.41|34.41|34.43|34.43|34.41|34.41|0
1631210580000|2021-09-09 18:03:00|34.39|34.39|34.43|34.43|34.43|34.43|34.39|34.39|0
1631210590000|2021-09-09 18:03:10|34.42|34.42|34.4|34.4|34.42|34.42|34.4|34.4|0
1631210600000|2021-09-09 18:03:20|34.43|34.43|34.35|34.35|34.43|34.43|34.35|34.35|0
1631210610000|2021-09-09 18:03:30|34.41|34.41|34.4|34.4|34.41|34.41|34.4|34.4|0
1631210620000|2021-09-09 18:03:40|34.38|34.38|34.38|34.38|34.38|34.38|34.38|34.38|0
1631210630000|2021-09-09 18:03:50|34.46|34.46|34.46|34.46|34.46|34.46|34.46|34.46|0
1631210640000|2021-09-09 18:04:00|34.41|34.41|34.41|34.41|34.41|34.41|34.41|34.41|0
1631210650000|2021-09-09 18:04:10|34.43|34.43|34.42|34.42|34.43|34.43|34.42|34.42|0
1631210660000|2021-09-09 18:04:20|34.43|34.43|34.43|34.43|34.43|34.43|34.43|34.43|0
1631210670000|2021-09-09 18:04:30|34.35|34.35|34.38|34.38|34.38|34.38|34.35|34.35|0
1631210680000|2021-09-09 18:04:40|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1631210690000|2021-09-09 18:04:50|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1631210700000|2021-09-09 18:05:00|34.41|34.41|34.4|34.4|34.41|34.41|34.4|34.4|0
1631210710000|2021-09-09 18:05:10|34.42|34.42|34.43|34.43|34.43|34.43|34.42|34.42|0
1631210720000|2021-09-09 18:05:20|34.44|34.44|34.43|34.43|34.44|34.44|34.43|34.43|0
1631210730000|2021-09-09 18:05:30|34.44|34.44|34.44|34.44|34.44|34.44|34.44|34.44|0
1631210740000|2021-09-09 18:05:40|34.46|34.46|34.43|34.43|34.46|34.46|34.43|34.43|0
1631210760000|2021-09-09 18:06:00|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1631210770000|2021-09-09 18:06:10|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1631210790000|2021-09-09 18:06:30|34.38|34.38|34.37|34.37|34.38|34.38|34.37|34.37|0
1631210800000|2021-09-09 18:06:40|34.38|34.38|34.41|34.41|34.41|34.41|34.38|34.38|0
1631210810000|2021-09-09 18:06:50|34.39|34.39|34.39|34.39|34.39|34.39|34.39|34.39|0
1631210820000|2021-09-09 18:07:00|34.37|34.37|34.39|34.39|34.39|34.39|34.37|34.37|0
1631210850000|2021-09-09 18:07:30|34.41|34.41|34.41|34.41|34.41|34.41|34.41|34.41|0
1631210860000|2021-09-09 18:07:40|34.39|34.39|34.39|34.39|34.39|34.39|34.39|34.39|0
1631210880000|2021-09-09 18:08:00|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1631210890000|2021-09-09 18:08:10|34.38|34.38|34.38|34.38|34.38|34.38|34.38|34.38|0
1631210900000|2021-09-09 18:08:20|34.39|34.39|34.39|34.39|34.39|34.39|34.39|34.39|0
1631210940000|2021-09-09 18:09:00|34.37|34.37|34.39|34.39|34.39|34.39|34.37|34.37|0
1631210950000|2021-09-09 18:09:10|34.38|34.38|34.4|34.4|34.4|34.4|34.38|34.38|0
1631210960000|2021-09-09 18:09:20|34.38|34.38|34.38|34.38|34.38|34.38|34.38|34.38|0
1631210980000|2021-09-09 18:09:40|34.37|34.37|34.38|34.38|34.38|34.38|34.37|34.37|0
1631210990000|2021-09-09 18:09:50|34.39|34.39|34.4|34.4|34.4|34.4|34.39|34.39|0
1631211000000|2021-09-09 18:10:00|34.39|34.39|34.39|34.39|34.39|34.39|34.39|34.39|0
1631211010000|2021-09-09 18:10:10|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1631211020000|2021-09-09 18:10:20|34.41|34.41|34.41|34.41|34.41|34.41|34.41|34.41|0
1631211040000|2021-09-09 18:10:40|34.39|34.39|34.39|34.39|34.39|34.39|34.39|34.39|0
1631211080000|2021-09-09 18:11:20|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1631211110000|2021-09-09 18:11:50|34.39|34.39|34.39|34.39|34.39|34.39|34.39|34.39|0
1631211120000|2021-09-09 18:12:00|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1631211130000|2021-09-09 18:12:10|34.41|34.41|34.41|34.41|34.41|34.41|34.41|34.41|0
1631211150000|2021-09-09 18:12:30|34.43|34.43|34.43|34.43|34.43|34.43|34.43|34.43|0
1631211170000|2021-09-09 18:12:50|34.45|34.45|34.45|34.45|34.45|34.45|34.45|34.45|0
1631211180000|2021-09-09 18:13:00|34.43|34.43|34.43|34.43|34.43|34.43|34.43|34.43|0
1631211190000|2021-09-09 18:13:10|34.45|34.45|34.41|34.41|34.45|34.45|34.41|34.41|0
1631211200000|2021-09-09 18:13:20|34.39|34.39|34.39|34.39|34.39|34.39|34.39|34.39|0
1631211210000|2021-09-09 18:13:30|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1631211230000|2021-09-09 18:13:50|34.37|34.37|34.34|34.34|34.37|34.37|34.34|34.34|0
1631211240000|2021-09-09 18:14:00|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1631211250000|2021-09-09 18:14:10|34.39|34.39|34.35|34.35|34.39|34.39|34.35|34.35|0
1631211280000|2021-09-09 18:14:40|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1631211310000|2021-09-09 18:15:10|34.41|34.41|34.41|34.41|34.41|34.41|34.41|34.41|0
1631211340000|2021-09-09 18:15:40|34.42|34.42|34.42|34.42|34.42|34.42|34.42|34.42|0
1631211350000|2021-09-09 18:15:50|34.45|34.45|34.45|34.45|34.45|34.45|34.45|34.45|0
1631211360000|2021-09-09 18:16:00|34.43|34.43|34.43|34.43|34.43|34.43|34.43|34.43|0
1631211370000|2021-09-09 18:16:10|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1631211380000|2021-09-09 18:16:20|34.42|34.42|34.4|34.4|34.42|34.42|34.4|34.4|0
1631211400000|2021-09-09 18:16:40|34.43|34.43|34.43|34.43|34.43|34.43|34.43|34.43|0
1631211410000|2021-09-09 18:16:50|34.41|34.41|34.41|34.41|34.41|34.41|34.41|34.41|0
1631211420000|2021-09-09 18:17:00|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1631211440000|2021-09-09 18:17:20|34.38|34.38|34.38|34.38|34.38|34.38|34.38|34.38|0
1631211450000|2021-09-09 18:17:30|34.42|34.42|34.42|34.42|34.42|34.42|34.42|34.42|0
1631211490000|2021-09-09 18:18:10|34.41|34.41|34.4|34.4|34.41|34.41|34.4|34.4|0
1631211500000|2021-09-09 18:18:20|34.43|34.43|34.43|34.43|34.43|34.43|34.43|34.43|0
1631211510000|2021-09-09 18:18:30|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1631211520000|2021-09-09 18:18:40|34.36|34.36|34.36|34.36|34.36|34.36|34.36|34.36|0
1631211560000|2021-09-09 18:19:20|34.41|34.41|34.41|34.41|34.41|34.41|34.41|34.41|0
1631211600000|2021-09-09 18:20:00|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1631211630000|2021-09-09 18:20:30|34.41|34.41|34.41|34.41|34.41|34.41|34.41|34.41|0
1631211670000|2021-09-09 18:21:10|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1631211690000|2021-09-09 18:21:30|34.36|34.36|34.35|34.35|34.36|34.36|34.35|34.35|0
1631211700000|2021-09-09 18:21:40|34.34|34.34|34.34|34.34|34.34|34.34|34.34|34.34|0
1631211710000|2021-09-09 18:21:50|34.36|34.36|34.36|34.36|34.36|34.36|34.36|34.36|0
1631211720000|2021-09-09 18:22:00|34.35|34.35|34.37|34.37|34.37|34.37|34.35|34.35|0
1631211770000|2021-09-09 18:22:50|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1631211780000|2021-09-09 18:23:00|34.39|34.39|34.37|34.37|34.39|34.39|34.37|34.37|0
1631211790000|2021-09-09 18:23:10|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1631211800000|2021-09-09 18:23:20|34.34|34.34|34.34|34.34|34.34|34.34|34.34|34.34|0
1631211810000|2021-09-09 18:23:30|34.3|34.3|34.3|34.3|34.3|34.3|34.3|34.3|0
1631211820000|2021-09-09 18:23:40|34.27|34.27|34.27|34.27|34.27|34.27|34.27|34.27|0
1631211830000|2021-09-09 18:23:50|34.3|34.3|34.3|34.3|34.3|34.3|34.3|34.3|0
1631211840000|2021-09-09 18:24:00|34.34|34.34|34.34|34.34|34.34|34.34|34.34|34.34|0
1631211850000|2021-09-09 18:24:10|34.31|34.31|34.3|34.3|34.31|34.31|34.3|34.3|0
1631211860000|2021-09-09 18:24:20|34.27|34.27|34.28|34.28|34.28|34.28|34.27|34.27|0
1631211870000|2021-09-09 18:24:30|34.26|34.26|34.26|34.26|34.26|34.26|34.26|34.26|0
1631211880000|2021-09-09 18:24:40|34.22|34.22|34.24|34.24|34.24|34.24|34.22|34.22|0
1631211890000|2021-09-09 18:24:50|34.26|34.26|34.3|34.3|34.3|34.3|34.26|34.26|0
1631211910000|2021-09-09 18:25:10|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1631211930000|2021-09-09 18:25:30|34.34|34.34|34.35|34.35|34.35|34.35|34.34|34.34|0
1631211940000|2021-09-09 18:25:40|34.3|34.3|34.35|34.35|34.35|34.35|34.3|34.3|0
1631211950000|2021-09-09 18:25:50|34.37|34.37|34.35|34.35|34.37|34.37|34.35|34.35|0
1631211970000|2021-09-09 18:26:10|34.39|34.39|34.35|34.35|34.39|34.39|34.35|34.35|0
1631211980000|2021-09-09 18:26:20|34.36|34.36|34.36|34.36|34.36|34.36|34.36|34.36|0
1631211990000|2021-09-09 18:26:30|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1631212000000|2021-09-09 18:26:40|34.33|34.33|34.33|34.33|34.33|34.33|34.33|34.33|0
1631212030000|2021-09-09 18:27:10|34.37|34.37|34.37|34.37|34.37|34.37|34.37|34.37|0
1631212050000|2021-09-09 18:27:30|34.39|34.39|34.39|34.39|34.39|34.39|34.39|34.39|0
1631212060000|2021-09-09 18:27:40|34.4|34.4|34.33|34.33|34.4|34.4|34.33|34.33|0
1631212070000|2021-09-09 18:27:50|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1631212090000|2021-09-09 18:28:10|34.34|34.34|34.34|34.34|34.34|34.34|34.34|34.34|0
1631212100000|2021-09-09 18:28:20|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1631212110000|2021-09-09 18:28:30|34.32|34.32|34.31|34.31|34.32|34.32|34.31|34.31|0
1631212120000|2021-09-09 18:28:40|34.3|34.3|34.3|34.3|34.3|34.3|34.3|34.3|0
1631212140000|2021-09-09 18:29:00|34.33|34.33|34.33|34.33|34.33|34.33|34.33|34.33|0
1631212150000|2021-09-09 18:29:10|34.29|34.29|34.3|34.3|34.3|34.3|34.29|34.29|0
1631212170000|2021-09-09 18:29:30|34.31|34.31|34.31|34.31|34.31|34.31|34.31|34.31|0
1631212190000|2021-09-09 18:29:50|34.3|34.3|34.3|34.3|34.3|34.3|34.3|34.3|0
1631212210000|2021-09-09 18:30:10|34.33|34.33|34.33|34.33|34.33|34.33|34.33|34.33|0
1631212230000|2021-09-09 18:30:30|34.31|34.31|34.31|34.31|34.31|34.31|34.31|34.31|0
1631212240000|2021-09-09 18:30:40|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1631212250000|2021-09-09 18:30:50|34.36|34.36|34.36|34.36|34.36|34.36|34.36|34.36|0
1631212290000|2021-09-09 18:31:30|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1631212320000|2021-09-09 18:32:00|34.36|34.36|34.35|34.35|34.36|34.36|34.35|34.35|0
1631212330000|2021-09-09 18:32:10|34.34|34.34|34.34|34.34|34.34|34.34|34.34|34.34|0
1631212340000|2021-09-09 18:32:20|34.39|34.39|34.4|34.4|34.4|34.4|34.39|34.39|0
1631212370000|2021-09-09 18:32:50|34.36|34.36|34.36|34.36|34.36|34.36|34.36|34.36|0
1631212380000|2021-09-09 18:33:00|34.39|34.39|34.4|34.4|34.4|34.4|34.39|34.39|0
1631212390000|2021-09-09 18:33:10|34.38|34.38|34.38|34.38|34.38|34.38|34.38|34.38|0
1631212400000|2021-09-09 18:33:20|34.42|34.42|34.41|34.41|34.42|34.42|34.41|34.41|0
1631212410000|2021-09-09 18:33:30|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1631212430000|2021-09-09 18:33:50|34.41|34.41|34.4|34.4|34.41|34.41|34.4|34.4|0
1631212440000|2021-09-09 18:34:00|34.43|34.43|34.43|34.43|34.43|34.43|34.43|34.43|0
1631212450000|2021-09-09 18:34:10|34.41|34.41|34.43|34.43|34.43|34.43|34.41|34.41|0
1631212470000|2021-09-09 18:34:30|34.42|34.42|34.44|34.44|34.44|34.44|34.42|34.42|0
1631212490000|2021-09-09 18:34:50|34.43|34.43|34.43|34.43|34.43|34.43|34.43|34.43|0
1631212500000|2021-09-09 18:35:00|34.42|34.42|34.42|34.42|34.42|34.42|34.42|34.42|0
1631212510000|2021-09-09 18:35:10|34.4|34.4|34.44|34.44|34.44|34.44|34.4|34.4|0
1631212530000|2021-09-09 18:35:30|34.41|34.41|34.4|34.4|34.41|34.41|34.4|34.4|0
1631212540000|2021-09-09 18:35:40|34.43|34.43|34.36|34.36|34.43|34.43|34.36|34.36|0
1631212550000|2021-09-09 18:35:50|34.43|34.43|34.43|34.43|34.43|34.43|34.43|34.43|0
1631212560000|2021-09-09 18:36:00|34.37|34.37|34.4|34.4|34.4|34.4|34.37|34.37|0
1631212570000|2021-09-09 18:36:10|34.43|34.43|34.38|34.38|34.43|34.43|34.38|34.38|0
1631212580000|2021-09-09 18:36:20|34.43|34.43|34.43|34.43|34.43|34.43|34.43|34.43|0
1631212590000|2021-09-09 18:36:30|34.44|34.44|34.44|34.44|34.44|34.44|34.44|34.44|0
1631212600000|2021-09-09 18:36:40|34.43|34.43|34.41|34.41|34.43|34.43|34.41|34.41|0
1631212610000|2021-09-09 18:36:50|34.42|34.42|34.42|34.42|34.42|34.42|34.42|34.42|0
1631212660000|2021-09-09 18:37:40|34.41|34.41|34.42|34.42|34.42|34.42|34.41|34.41|0
1631212680000|2021-09-09 18:38:00|34.43|34.43|34.43|34.43|34.43|34.43|34.43|34.43|0
1631212690000|2021-09-09 18:38:10|34.42|34.42|34.43|34.43|34.43|34.43|34.42|34.42|0
1631212710000|2021-09-09 18:38:30|34.45|34.45|34.43|34.43|34.45|34.45|34.43|34.43|0
1631212720000|2021-09-09 18:38:40|34.41|34.41|34.41|34.41|34.41|34.41|34.41|34.41|0
1631212730000|2021-09-09 18:38:50|34.43|34.43|34.42|34.42|34.43|34.43|34.42|34.42|0
1631212740000|2021-09-09 18:39:00|34.43|34.43|34.43|34.43|34.43|34.43|34.43|34.43|0
1631212750000|2021-09-09 18:39:10|34.45|34.45|34.45|34.45|34.45|34.45|34.45|34.45|0
1631212760000|2021-09-09 18:39:20|34.46|34.46|34.46|34.46|34.46|34.46|34.46|34.46|0
1631212780000|2021-09-09 18:39:40|34.45|34.45|34.48|34.48|34.48|34.48|34.45|34.45|0
1631212800000|2021-09-09 18:40:00|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1631212860000|2021-09-09 18:41:00|34.46|34.46|34.48|34.48|34.48|34.48|34.46|34.46|0
1631212870000|2021-09-09 18:41:10|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1631212890000|2021-09-09 18:41:30|34.46|34.46|34.46|34.46|34.46|34.46|34.46|34.46|0
1631212900000|2021-09-09 18:41:40|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1631212940000|2021-09-09 18:42:20|34.46|34.46|34.46|34.46|34.46|34.46|34.46|34.46|0
1631212950000|2021-09-09 18:42:30|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1631212960000|2021-09-09 18:42:40|34.46|34.46|34.46|34.46|34.46|34.46|34.46|34.46|0
1631213000000|2021-09-09 18:43:20|34.48|34.48|34.48|34.48|34.48|34.48|34.48|34.48|0
1631213010000|2021-09-09 18:43:30|34.5|34.5|34.51|34.51|34.51|34.51|34.5|34.5|0
1631213040000|2021-09-09 18:44:00|34.5|34.5|34.5|34.5|34.5|34.5|34.5|34.5|0
1631213050000|2021-09-09 18:44:10|34.48|34.48|34.48|34.48|34.48|34.48|34.48|34.48|0
1631213060000|2021-09-09 18:44:20|34.51|34.51|34.51|34.51|34.51|34.51|34.51|34.51|0
1631213070000|2021-09-09 18:44:30|34.48|34.48|34.48|34.48|34.48|34.48|34.48|34.48|0
1631213080000|2021-09-09 18:44:40|34.5|34.5|34.49|34.49|34.5|34.5|34.49|34.49|0
1631213090000|2021-09-09 18:44:50|34.51|34.51|34.51|34.51|34.51|34.51|34.51|34.51|0
1631213100000|2021-09-09 18:45:00|34.5|34.5|34.51|34.51|34.51|34.51|34.5|34.5|0
1631213110000|2021-09-09 18:45:10|34.47|34.47|34.49|34.49|34.49|34.49|34.47|34.47|0
1631213120000|2021-09-09 18:45:20|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1631213150000|2021-09-09 18:45:50|34.48|34.48|34.48|34.48|34.48|34.48|34.48|34.48|0
1631213160000|2021-09-09 18:46:00|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1631213180000|2021-09-09 18:46:20|34.48|34.48|34.47|34.47|34.48|34.48|34.47|34.47|0
1631213190000|2021-09-09 18:46:30|34.48|34.48|34.48|34.48|34.48|34.48|34.48|34.48|0
1631213200000|2021-09-09 18:46:40|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1631213210000|2021-09-09 18:46:50|34.48|34.48|34.48|34.48|34.48|34.48|34.48|34.48|0
1631213240000|2021-09-09 18:47:20|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1631213250000|2021-09-09 18:47:30|34.48|34.48|34.48|34.48|34.48|34.48|34.48|34.48|0
1631213290000|2021-09-09 18:48:10|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1631213300000|2021-09-09 18:48:20|34.48|34.48|34.48|34.48|34.48|34.48|34.48|34.48|0
1631213310000|2021-09-09 18:48:30|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1631213320000|2021-09-09 18:48:40|34.48|34.48|34.48|34.48|34.48|34.48|34.48|34.48|0
1631213330000|2021-09-09 18:48:50|34.47|34.47|34.48|34.48|34.48|34.48|34.47|34.47|0
1631213360000|2021-09-09 18:49:20|34.49|34.49|34.48|34.48|34.49|34.49|34.48|34.48|0
1631213390000|2021-09-09 18:49:50|34.49|34.49|34.49|34.49|34.49|34.49|34.49|34.49|0
1631213410000|2021-09-09 18:50:10|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1631213420000|2021-09-09 18:50:20|34.48|34.48|34.49|34.49|34.49|34.49|34.48|34.48|0
1631213430000|2021-09-09 18:50:30|34.48|34.48|34.48|34.48|34.48|34.48|34.48|34.48|0
1631213450000|2021-09-09 18:50:50|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1631213460000|2021-09-09 18:51:00|34.48|34.48|34.47|34.47|34.48|34.48|34.47|34.47|0
1631213510000|2021-09-09 18:51:50|34.46|34.46|34.46|34.46|34.46|34.46|34.46|34.46|0
1631213520000|2021-09-09 18:52:00|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1631213530000|2021-09-09 18:52:10|34.46|34.46|34.46|34.46|34.46|34.46|34.46|34.46|0
1631213580000|2021-09-09 18:53:00|34.44|34.44|34.44|34.44|34.44|34.44|34.44|34.44|0
1631213590000|2021-09-09 18:53:10|34.45|34.45|34.47|34.47|34.47|34.47|34.45|34.45|0
1631213610000|2021-09-09 18:53:30|34.44|34.44|34.44|34.44|34.44|34.44|34.44|34.44|0
1631213630000|2021-09-09 18:53:50|34.43|34.43|34.43|34.43|34.43|34.43|34.43|34.43|0
1631213640000|2021-09-09 18:54:00|34.46|34.46|34.46|34.46|34.46|34.46|34.46|34.46|0
1631213660000|2021-09-09 18:54:20|34.44|34.44|34.46|34.46|34.46|34.46|34.44|34.44|0
1631213700000|2021-09-09 18:55:00|34.45|34.45|34.45|34.45|34.45|34.45|34.45|34.45|0
1631213720000|2021-09-09 18:55:20|34.44|34.44|34.44|34.44|34.44|34.44|34.44|34.44|0
1631213740000|2021-09-09 18:55:40|34.45|34.45|34.45|34.45|34.45|34.45|34.45|34.45|0
1631213760000|2021-09-09 18:56:00|34.46|34.46|34.47|34.47|34.47|34.47|34.46|34.46|0
1631213770000|2021-09-09 18:56:10|34.5|34.5|34.48|34.48|34.5|34.5|34.48|34.48|0
1631213800000|2021-09-09 18:56:40|34.5|34.5|34.5|34.5|34.5|34.5|34.5|34.5|0
1631213830000|2021-09-09 18:57:10|34.48|34.48|34.48|34.48|34.48|34.48|34.48|34.48|0
1631213840000|2021-09-09 18:57:20|34.49|34.49|34.49|34.49|34.49|34.49|34.49|34.49|0
1631213860000|2021-09-09 18:57:40|34.48|34.48|34.51|34.51|34.51|34.51|34.48|34.48|0
1631213890000|2021-09-09 18:58:10|34.5|34.5|34.5|34.5|34.5|34.5|34.5|34.5|0
1631213900000|2021-09-09 18:58:20|34.52|34.52|34.52|34.52|34.52|34.52|34.52|34.52|0
1631213920000|2021-09-09 18:58:40|34.5|34.5|34.5|34.5|34.5|34.5|34.5|34.5|0
1631213930000|2021-09-09 18:58:50|34.52|34.52|34.53|34.53|34.53|34.53|34.52|34.52|0
1631213940000|2021-09-09 18:59:00|34.5|34.5|34.51|34.51|34.51|34.51|34.5|34.5|0
1631213950000|2021-09-09 18:59:10|34.53|34.53|34.53|34.53|34.53|34.53|34.53|34.53|0
1631213960000|2021-09-09 18:59:20|34.52|34.52|34.52|34.52|34.52|34.52|34.52|34.52|0
1631213970000|2021-09-09 18:59:30|34.53|34.53|34.53|34.53|34.53|34.53|34.53|34.53|0
1631213980000|2021-09-09 18:59:40|34.52|34.52|34.52|34.52|34.52|34.52|34.52|34.52|0
1631214020000|2021-09-09 19:00:20|34.51|34.51|34.51|34.51|34.51|34.51|34.51|34.51|0
1631214030000|2021-09-09 19:00:30|34.53|34.53|34.53|34.53|34.53|34.53|34.53|34.53|0
1631214040000|2021-09-09 19:00:40|34.52|34.52|34.52|34.52|34.52|34.52|34.52|34.52|0
1631214050000|2021-09-09 19:00:50|34.51|34.51|34.51|34.51|34.51|34.51|34.51|34.51|0
1631214060000|2021-09-09 19:01:00|34.49|34.49|34.49|34.49|34.49|34.49|34.49|34.49|0
1631214070000|2021-09-09 19:01:10|34.51|34.51|34.51|34.51|34.51|34.51|34.51|34.51|0
1631214090000|2021-09-09 19:01:30|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1631214110000|2021-09-09 19:01:50|34.51|34.51|34.51|34.51|34.51|34.51|34.51|34.51|0
1631214120000|2021-09-09 19:02:00|34.49|34.49|34.47|34.47|34.49|34.49|34.47|34.47|0
1631214140000|2021-09-09 19:02:20|34.51|34.51|34.51|34.51|34.51|34.51|34.51|34.51|0
1631214150000|2021-09-09 19:02:30|34.48|34.48|34.47|34.47|34.48|34.48|34.47|34.47|0
1631214160000|2021-09-09 19:02:40|34.48|34.48|34.48|34.48|34.48|34.48|34.48|34.48|0
1631214170000|2021-09-09 19:02:50|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1631214190000|2021-09-09 19:03:10|34.44|34.44|34.44|34.44|34.44|34.44|34.44|34.44|0
1631214200000|2021-09-09 19:03:20|34.48|34.48|34.48|34.48|34.48|34.48|34.48|34.48|0
1631214210000|2021-09-09 19:03:30|34.46|34.46|34.44|34.44|34.46|34.46|34.44|34.44|0
1631214240000|2021-09-09 19:04:00|34.46|34.46|34.46|34.46|34.46|34.46|34.46|34.46|0
1631214250000|2021-09-09 19:04:10|34.44|34.44|34.44|34.44|34.44|34.44|34.44|34.44|0
1631214300000|2021-09-09 19:05:00|34.46|34.46|34.45|34.45|34.46|34.46|34.45|34.45|0
1631214310000|2021-09-09 19:05:10|34.46|34.46|34.46|34.46|34.46|34.46|34.46|34.46|0
1631214320000|2021-09-09 19:05:20|34.47|34.47|34.45|34.45|34.47|34.47|34.45|34.45|0
1631214330000|2021-09-09 19:05:30|34.46|34.46|34.45|34.45|34.46|34.46|34.45|34.45|0
1631214340000|2021-09-09 19:05:40|34.44|34.44|34.44|34.44|34.44|34.44|34.44|34.44|0
1631214370000|2021-09-09 19:06:10|34.45|34.45|34.45|34.45|34.45|34.45|34.45|34.45|0
1631214390000|2021-09-09 19:06:30|34.47|34.47|34.46|34.46|34.47|34.47|34.46|34.46|0
1631214430000|2021-09-09 19:07:10|34.45|34.45|34.46|34.46|34.46|34.46|34.45|34.45|0
1631214450000|2021-09-09 19:07:30|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1631214460000|2021-09-09 19:07:40|34.51|34.51|34.47|34.47|34.51|34.51|34.47|34.47|0
1631214500000|2021-09-09 19:08:20|34.51|34.51|34.48|34.48|34.51|34.51|34.48|34.48|0
1631214520000|2021-09-09 19:08:40|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1631214540000|2021-09-09 19:09:00|34.48|34.48|34.48|34.48|34.48|34.48|34.48|34.48|0
1631214570000|2021-09-09 19:09:30|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1631214580000|2021-09-09 19:09:40|34.48|34.48|34.5|34.5|34.5|34.5|34.48|34.48|0
1631214590000|2021-09-09 19:09:50|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1631214650000|2021-09-09 19:10:50|34.46|34.46|34.46|34.46|34.46|34.46|34.46|34.46|0
1631214670000|2021-09-09 19:11:10|34.48|34.48|34.48|34.48|34.48|34.48|34.48|34.48|0
1631214680000|2021-09-09 19:11:20|34.47|34.47|34.48|34.48|34.48|34.48|34.47|34.47|0
1631214700000|2021-09-09 19:11:40|34.51|34.51|34.52|34.52|34.52|34.52|34.51|34.51|0
1631214710000|2021-09-09 19:11:50|34.47|34.47|34.51|34.51|34.51|34.51|34.47|34.47|0
1631214720000|2021-09-09 19:12:00|34.54|34.54|34.54|34.54|34.54|34.54|34.54|34.54|0
1631214730000|2021-09-09 19:12:10|34.53|34.53|34.53|34.53|34.53|34.53|34.53|34.53|0
1631214740000|2021-09-09 19:12:20|34.54|34.54|34.54|34.54|34.54|34.54|34.54|34.54|0
1631214750000|2021-09-09 19:12:30|34.51|34.51|34.54|34.54|34.54|34.54|34.51|34.51|0
1631214760000|2021-09-09 19:12:40|34.51|34.51|34.51|34.51|34.51|34.51|34.51|34.51|0
1631214790000|2021-09-09 19:13:10|34.5|34.5|34.5|34.5|34.5|34.5|34.5|34.5|0
1631214800000|2021-09-09 19:13:20|34.48|34.48|34.48|34.48|34.48|34.48|34.48|34.48|0
1631214810000|2021-09-09 19:13:30|34.5|34.5|34.47|34.47|34.5|34.5|34.47|34.47|0
1631214830000|2021-09-09 19:13:50|34.46|34.46|34.51|34.51|34.51|34.51|34.46|34.46|0
1631214840000|2021-09-09 19:14:00|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1631214850000|2021-09-09 19:14:10|34.49|34.49|34.49|34.49|34.49|34.49|34.49|34.49|0
1631214860000|2021-09-09 19:14:20|34.47|34.47|34.49|34.49|34.49|34.49|34.47|34.47|0
1631214870000|2021-09-09 19:14:30|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1631214890000|2021-09-09 19:14:50|34.49|34.49|34.49|34.49|34.49|34.49|34.49|34.49|0
1631214900000|2021-09-09 19:15:00|34.47|34.47|34.48|34.48|34.48|34.48|34.47|34.47|0
1631214910000|2021-09-09 19:15:10|34.47|34.47|34.48|34.48|34.48|34.48|34.47|34.47|0
1631214920000|2021-09-09 19:15:20|34.46|34.46|34.46|34.46|34.46|34.46|34.46|34.46|0
1631214930000|2021-09-09 19:15:30|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1631214950000|2021-09-09 19:15:50|34.46|34.46|34.46|34.46|34.46|34.46|34.46|34.46|0
1631214970000|2021-09-09 19:16:10|34.47|34.47|34.44|34.44|34.47|34.47|34.44|34.44|0
1631214980000|2021-09-09 19:16:20|34.46|34.46|34.46|34.46|34.46|34.46|34.46|34.46|0
1631214990000|2021-09-09 19:16:30|34.45|34.45|34.46|34.46|34.46|34.46|34.45|34.45|0
1631215000000|2021-09-09 19:16:40|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1631215020000|2021-09-09 19:17:00|34.46|34.46|34.46|34.46|34.46|34.46|34.46|34.46|0
1631215030000|2021-09-09 19:17:10|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1631215070000|2021-09-09 19:17:50|34.49|34.49|34.51|34.51|34.51|34.51|34.49|34.49|0
1631215080000|2021-09-09 19:18:00|34.47|34.47|34.49|34.49|34.49|34.49|34.47|34.47|0
1631215110000|2021-09-09 19:18:30|34.51|34.51|34.51|34.51|34.51|34.51|34.51|34.51|0
1631215150000|2021-09-09 19:19:10|34.55|34.55|34.55|34.55|34.55|34.55|34.55|34.55|0
1631215160000|2021-09-09 19:19:20|34.51|34.51|34.55|34.55|34.55|34.55|34.51|34.51|0
1631215170000|2021-09-09 19:19:30|34.51|34.51|34.51|34.51|34.51|34.51|34.51|34.51|0
1631215180000|2021-09-09 19:19:40|34.55|34.55|34.56|34.56|34.56|34.56|34.55|34.55|0
1631215190000|2021-09-09 19:19:50|34.58|34.58|34.53|34.53|34.58|34.58|34.53|34.53|0
1631215200000|2021-09-09 19:20:00|34.55|34.55|34.6|34.6|34.6|34.6|34.55|34.55|0
1631215210000|2021-09-09 19:20:10|34.63|34.63|34.63|34.63|34.63|34.63|34.63|34.63|0
1631215220000|2021-09-09 19:20:20|34.61|34.61|34.6|34.6|34.61|34.61|34.6|34.6|0
1631215230000|2021-09-09 19:20:30|34.63|34.63|34.66|34.66|34.66|34.66|34.63|34.63|0
1631215250000|2021-09-09 19:20:50|34.67|34.67|34.67|34.67|34.67|34.67|34.67|34.67|0
1631215260000|2021-09-09 19:21:00|34.62|34.62|34.66|34.66|34.66|34.66|34.62|34.62|0
1631215270000|2021-09-09 19:21:10|34.61|34.61|34.61|34.61|34.61|34.61|34.61|34.61|0
1631215280000|2021-09-09 19:21:20|34.59|34.59|34.58|34.58|34.59|34.59|34.58|34.58|0
1631215290000|2021-09-09 19:21:30|34.6|34.6|34.6|34.6|34.6|34.6|34.6|34.6|0
1631215320000|2021-09-09 19:22:00|34.58|34.58|34.61|34.61|34.61|34.61|34.58|34.58|0
1631215330000|2021-09-09 19:22:10|34.6|34.6|34.55|34.55|34.6|34.6|34.55|34.55|0
1631215340000|2021-09-09 19:22:20|34.61|34.61|34.57|34.57|34.61|34.61|34.57|34.57|0
1631215350000|2021-09-09 19:22:30|34.56|34.56|34.56|34.56|34.56|34.56|34.56|34.56|0
1631215360000|2021-09-09 19:22:40|34.55|34.55|34.55|34.55|34.55|34.55|34.55|34.55|0
1631215370000|2021-09-09 19:22:50|34.6|34.6|34.58|34.58|34.6|34.6|34.58|34.58|0
1631215380000|2021-09-09 19:23:00|34.61|34.61|34.61|34.61|34.61|34.61|34.61|34.61|0
1631215390000|2021-09-09 19:23:10|34.62|34.62|34.62|34.62|34.62|34.62|34.62|34.62|0
1631215400000|2021-09-09 19:23:20|34.57|34.57|34.57|34.57|34.57|34.57|34.57|34.57|0
1631215410000|2021-09-09 19:23:30|34.6|34.6|34.62|34.62|34.62|34.62|34.6|34.6|0
1631215420000|2021-09-09 19:23:40|34.66|34.66|34.64|34.64|34.66|34.66|34.64|34.64|0
1631215430000|2021-09-09 19:23:50|34.62|34.62|34.64|34.64|34.64|34.64|34.62|34.62|0
1631215440000|2021-09-09 19:24:00|34.63|34.63|34.63|34.63|34.63|34.63|34.63|34.63|0
1631215450000|2021-09-09 19:24:10|34.67|34.67|34.67|34.67|34.67|34.67|34.67|34.67|0
1631215460000|2021-09-09 19:24:20|34.66|34.66|34.64|34.64|34.66|34.66|34.64|34.64|0
1631215470000|2021-09-09 19:24:30|34.66|34.66|34.66|34.66|34.66|34.66|34.66|34.66|0
1631215480000|2021-09-09 19:24:40|34.67|34.67|34.67|34.67|34.67|34.67|34.67|34.67|0
1631215490000|2021-09-09 19:24:50|34.64|34.64|34.64|34.64|34.64|34.64|34.64|34.64|0
1631215500000|2021-09-09 19:25:00|34.63|34.63|34.65|34.65|34.65|34.65|34.63|34.63|0
1631215510000|2021-09-09 19:25:10|34.67|34.67|34.67|34.67|34.67|34.67|34.67|34.67|0
1631215520000|2021-09-09 19:25:20|34.66|34.66|34.66|34.66|34.66|34.66|34.66|34.66|0
1631215530000|2021-09-09 19:25:30|34.64|34.64|34.64|34.64|34.64|34.64|34.64|34.64|0
1631215540000|2021-09-09 19:25:40|34.66|34.66|34.64|34.64|34.66|34.66|34.64|34.64|0
1631215560000|2021-09-09 19:26:00|34.66|34.66|34.66|34.66|34.66|34.66|34.66|34.66|0
1631215570000|2021-09-09 19:26:10|34.62|34.62|34.62|34.62|34.62|34.62|34.62|34.62|0
1631215580000|2021-09-09 19:26:20|34.63|34.63|34.63|34.63|34.63|34.63|34.63|34.63|0
1631215600000|2021-09-09 19:26:40|34.58|34.58|34.64|34.64|34.64|34.64|34.58|34.58|0
1631215610000|2021-09-09 19:26:50|34.58|34.58|34.59|34.59|34.59|34.59|34.58|34.58|0
1631215620000|2021-09-09 19:27:00|34.61|34.61|34.63|34.63|34.63|34.63|34.61|34.61|0
1631215640000|2021-09-09 19:27:20|34.61|34.61|34.61|34.61|34.61|34.61|34.61|34.61|0
1631215650000|2021-09-09 19:27:30|34.6|34.6|34.6|34.6|34.6|34.6|34.6|34.6|0
1631215660000|2021-09-09 19:27:40|34.58|34.58|34.6|34.6|34.6|34.6|34.58|34.58|0
1631215670000|2021-09-09 19:27:50|34.56|34.56|34.56|34.56|34.56|34.56|34.56|34.56|0
1631215680000|2021-09-09 19:28:00|34.58|34.58|34.58|34.58|34.58|34.58|34.58|34.58|0
1631215700000|2021-09-09 19:28:20|34.56|34.56|34.59|34.59|34.59|34.59|34.56|34.56|0
1631215710000|2021-09-09 19:28:30|34.56|34.56|34.56|34.56|34.56|34.56|34.56|34.56|0
1631215770000|2021-09-09 19:29:30|34.54|34.54|34.54|34.54|34.54|34.54|34.54|34.54|0
1631215810000|2021-09-09 19:30:10|34.56|34.56|34.56|34.56|34.56|34.56|34.56|34.56|0
1631215820000|2021-09-09 19:30:20|34.57|34.57|34.57|34.57|34.57|34.57|34.57|34.57|0
1631215830000|2021-09-09 19:30:30|34.59|34.59|34.59|34.59|34.59|34.59|34.59|34.59|0
1631215870000|2021-09-09 19:31:10|34.58|34.58|34.58|34.58|34.58|34.58|34.58|34.58|0
1631215890000|2021-09-09 19:31:30|34.62|34.62|34.62|34.62|34.62|34.62|34.62|34.62|0
1631215900000|2021-09-09 19:31:40|34.6|34.6|34.61|34.61|34.61|34.61|34.6|34.6|0
1631215910000|2021-09-09 19:31:50|34.64|34.64|34.63|34.63|34.64|34.64|34.63|34.63|0
1631215920000|2021-09-09 19:32:00|34.66|34.66|34.64|34.64|34.66|34.66|34.64|34.64|0
1631215930000|2021-09-09 19:32:10|34.67|34.67|34.64|34.64|34.67|34.67|34.64|34.64|0
1631215940000|2021-09-09 19:32:20|34.65|34.65|34.65|34.65|34.65|34.65|34.65|34.65|0
1631215950000|2021-09-09 19:32:30|34.66|34.66|34.66|34.66|34.66|34.66|34.66|34.66|0
1631215960000|2021-09-09 19:32:40|34.65|34.65|34.64|34.64|34.65|34.65|34.64|34.64|0
1631215970000|2021-09-09 19:32:50|34.66|34.66|34.66|34.66|34.66|34.66|34.66|34.66|0
1631215980000|2021-09-09 19:33:00|34.65|34.65|34.65|34.65|34.65|34.65|34.65|34.65|0
1631215990000|2021-09-09 19:33:10|34.64|34.64|34.61|34.61|34.64|34.64|34.61|34.61|0
1631216000000|2021-09-09 19:33:20|34.64|34.64|34.64|34.64|34.64|34.64|34.64|34.64|0
1631216030000|2021-09-09 19:33:50|34.66|34.66|34.66|34.66|34.66|34.66|34.66|34.66|0
1631216040000|2021-09-09 19:34:00|34.65|34.65|34.66|34.66|34.66|34.66|34.65|34.65|0
1631216050000|2021-09-09 19:34:10|34.67|34.67|34.67|34.67|34.67|34.67|34.67|34.67|0
1631216060000|2021-09-09 19:34:20|34.68|34.68|34.68|34.68|34.68|34.68|34.68|34.68|0
1631216070000|2021-09-09 19:34:30|34.65|34.65|34.65|34.65|34.65|34.65|34.65|34.65|0
1631216080000|2021-09-09 19:34:40|34.66|34.66|34.66|34.66|34.66|34.66|34.66|34.66|0
1631216090000|2021-09-09 19:34:50|34.62|34.62|34.66|34.66|34.66|34.66|34.62|34.62|0
1631216100000|2021-09-09 19:35:00|34.61|34.61|34.61|34.61|34.61|34.61|34.61|34.61|0
1631216140000|2021-09-09 19:35:40|34.58|34.58|34.58|34.58|34.58|34.58|34.58|34.58|0
1631216160000|2021-09-09 19:36:00|34.6|34.6|34.63|34.63|34.63|34.63|34.6|34.6|0
1631216190000|2021-09-09 19:36:30|34.61|34.61|34.61|34.61|34.61|34.61|34.61|34.61|0
1631216230000|2021-09-09 19:37:10|34.57|34.57|34.57|34.57|34.57|34.57|34.57|34.57|0
1631216240000|2021-09-09 19:37:20|34.63|34.63|34.63|34.63|34.63|34.63|34.63|34.63|0
1631216260000|2021-09-09 19:37:40|34.57|34.57|34.57|34.57|34.57|34.57|34.57|34.57|0
1631216270000|2021-09-09 19:37:50|34.61|34.61|34.61|34.61|34.61|34.61|34.61|34.61|0
1631216290000|2021-09-09 19:38:10|34.63|34.63|34.63|34.63|34.63|34.63|34.63|34.63|0
1631216300000|2021-09-09 19:38:20|34.61|34.61|34.6|34.6|34.61|34.61|34.6|34.6|0
1631216310000|2021-09-09 19:38:30|34.61|34.61|34.63|34.63|34.63|34.63|34.61|34.61|0
1631216320000|2021-09-09 19:38:40|34.62|34.62|34.62|34.62|34.62|34.62|34.62|34.62|0
1631216330000|2021-09-09 19:38:50|34.64|34.64|34.63|34.63|34.64|34.64|34.63|34.63|0
1631216340000|2021-09-09 19:39:00|34.62|34.62|34.62|34.62|34.62|34.62|34.62|34.62|0
1631216350000|2021-09-09 19:39:10|34.63|34.63|34.65|34.65|34.65|34.65|34.63|34.63|0
1631216360000|2021-09-09 19:39:20|34.64|34.64|34.64|34.64|34.64|34.64|34.64|34.64|0
1631216370000|2021-09-09 19:39:30|34.65|34.65|34.65|34.65|34.65|34.65|34.65|34.65|0
1631216380000|2021-09-09 19:39:40|34.63|34.63|34.63|34.63|34.63|34.63|34.63|34.63|0
1631216400000|2021-09-09 19:40:00|34.61|34.61|34.61|34.61|34.61|34.61|34.61|34.61|0
1631216440000|2021-09-09 19:40:40|34.63|34.63|34.63|34.63|34.63|34.63|34.63|34.63|0
1631216450000|2021-09-09 19:40:50|34.62|34.62|34.62|34.62|34.62|34.62|34.62|34.62|0
1631216470000|2021-09-09 19:41:10|34.64|34.64|34.64|34.64|34.64|34.64|34.64|34.64|0
1631216490000|2021-09-09 19:41:30|34.65|34.65|34.65|34.65|34.65|34.65|34.65|34.65|0
1631216510000|2021-09-09 19:41:50|34.6|34.6|34.6|34.6|34.6|34.6|34.6|34.6|0
1631216530000|2021-09-09 19:42:10|34.64|34.64|34.64|34.64|34.64|34.64|34.64|34.64|0
1631216540000|2021-09-09 19:42:20|34.65|34.65|34.61|34.61|34.65|34.65|34.61|34.61|0
1631216550000|2021-09-09 19:42:30|34.66|34.66|34.66|34.66|34.66|34.66|34.66|34.66|0
1631216580000|2021-09-09 19:43:00|34.63|34.63|34.6|34.6|34.63|34.63|34.6|34.6|0
1631216590000|2021-09-09 19:43:10|34.66|34.66|34.67|34.67|34.67|34.67|34.66|34.66|0
1631216600000|2021-09-09 19:43:20|34.64|34.64|34.64|34.64|34.64|34.64|34.64|34.64|0
1631216610000|2021-09-09 19:43:30|34.65|34.65|34.63|34.63|34.65|34.65|34.63|34.63|0
1631216620000|2021-09-09 19:43:40|34.66|34.66|34.65|34.65|34.66|34.66|34.65|34.65|0
1631216640000|2021-09-09 19:44:00|34.66|34.66|34.67|34.67|34.67|34.67|34.66|34.66|0
1631216650000|2021-09-09 19:44:10|34.66|34.66|34.68|34.68|34.68|34.68|34.66|34.66|0
1631216660000|2021-09-09 19:44:20|34.67|34.67|34.68|34.68|34.68|34.68|34.67|34.67|0
1631216670000|2021-09-09 19:44:30|34.65|34.65|34.65|34.65|34.65|34.65|34.65|34.65|0
1631216680000|2021-09-09 19:44:40|34.6|34.6|34.6|34.6|34.6|34.6|34.6|34.6|0
1631216690000|2021-09-09 19:44:50|34.63|34.63|34.63|34.63|34.63|34.63|34.63|34.63|0
1631216700000|2021-09-09 19:45:00|34.6|34.6|34.65|34.65|34.65|34.65|34.6|34.6|0
1631216710000|2021-09-09 19:45:10|34.63|34.63|34.63|34.63|34.63|34.63|34.63|34.63|0
1631216720000|2021-09-09 19:45:20|34.62|34.62|34.64|34.64|34.64|34.64|34.62|34.62|0
1631216730000|2021-09-09 19:45:30|34.6|34.6|34.61|34.61|34.61|34.61|34.6|34.6|0
1631216740000|2021-09-09 19:45:40|34.6|34.6|34.6|34.6|34.6|34.6|34.6|34.6|0
1631216750000|2021-09-09 19:45:50|34.61|34.61|34.61|34.61|34.61|34.61|34.61|34.61|0
1631216760000|2021-09-09 19:46:00|34.57|34.57|34.57|34.57|34.57|34.57|34.57|34.57|0
1631216770000|2021-09-09 19:46:10|34.61|34.61|34.6|34.6|34.61|34.61|34.6|34.6|0
1631216780000|2021-09-09 19:46:20|34.57|34.57|34.56|34.56|34.57|34.57|34.56|34.56|0
1631216790000|2021-09-09 19:46:30|34.54|34.54|34.56|34.56|34.56|34.56|34.54|34.54|0
1631216800000|2021-09-09 19:46:40|34.55|34.55|34.55|34.55|34.55|34.55|34.55|34.55|0
1631216810000|2021-09-09 19:46:50|34.53|34.53|34.52|34.52|34.53|34.53|34.52|34.52|0
1631216830000|2021-09-09 19:47:10|34.49|34.49|34.49|34.49|34.49|34.49|34.49|34.49|0
1631216840000|2021-09-09 19:47:20|34.51|34.51|34.52|34.52|34.52|34.52|34.51|34.51|0
1631216850000|2021-09-09 19:47:30|34.51|34.51|34.51|34.51|34.51|34.51|34.51|34.51|0
1631216860000|2021-09-09 19:47:40|34.53|34.53|34.51|34.51|34.53|34.53|34.51|34.51|0
1631216870000|2021-09-09 19:47:50|34.54|34.54|34.55|34.55|34.55|34.55|34.54|34.54|0
1631216880000|2021-09-09 19:48:00|34.51|34.51|34.54|34.54|34.54|34.54|34.51|34.51|0
1631216890000|2021-09-09 19:48:10|34.51|34.51|34.51|34.51|34.51|34.51|34.51|34.51|0
1631216900000|2021-09-09 19:48:20|34.52|34.52|34.52|34.52|34.52|34.52|34.52|34.52|0
1631216910000|2021-09-09 19:48:30|34.53|34.53|34.5|34.5|34.53|34.53|34.5|34.5|0
1631216930000|2021-09-09 19:48:50|34.52|34.52|34.52|34.52|34.52|34.52|34.52|34.52|0
1631216940000|2021-09-09 19:49:00|34.51|34.51|34.52|34.52|34.52|34.52|34.51|34.51|0
1631216950000|2021-09-09 19:49:10|34.48|34.48|34.48|34.48|34.48|34.48|34.48|34.48|0
1631216960000|2021-09-09 19:49:20|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1631216970000|2021-09-09 19:49:30|34.48|34.48|34.48|34.48|34.48|34.48|34.48|34.48|0
1631216980000|2021-09-09 19:49:40|34.47|34.47|34.49|34.49|34.49|34.49|34.47|34.47|0
1631216990000|2021-09-09 19:49:50|34.48|34.48|34.49|34.49|34.49|34.49|34.48|34.48|0
1631217000000|2021-09-09 19:50:00|34.53|34.53|34.54|34.54|34.54|34.54|34.53|34.53|0
1631217010000|2021-09-09 19:50:10|34.53|34.53|34.51|34.51|34.53|34.53|34.51|34.51|0
1631217020000|2021-09-09 19:50:20|34.54|34.54|34.52|34.52|34.54|34.54|34.52|34.52|0
1631217030000|2021-09-09 19:50:30|34.54|34.54|34.54|34.54|34.54|34.54|34.54|34.54|0
1631217040000|2021-09-09 19:50:40|34.55|34.55|34.53|34.53|34.55|34.55|34.53|34.53|0
1631217050000|2021-09-09 19:50:50|34.56|34.56|34.56|34.56|34.56|34.56|34.56|34.56|0
1631217060000|2021-09-09 19:51:00|34.51|34.51|34.51|34.51|34.51|34.51|34.51|34.51|0
1631217070000|2021-09-09 19:51:10|34.53|34.53|34.53|34.53|34.53|34.53|34.53|34.53|0
1631217120000|2021-09-09 19:52:00|34.55|34.55|34.52|34.52|34.55|34.55|34.52|34.52|0
1631217130000|2021-09-09 19:52:10|34.48|34.48|34.5|34.5|34.5|34.5|34.48|34.48|0
1631217140000|2021-09-09 19:52:20|34.47|34.47|34.48|34.48|34.48|34.48|34.47|34.47|0
1631217150000|2021-09-09 19:52:30|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1631217160000|2021-09-09 19:52:40|34.42|34.42|34.42|34.42|34.42|34.42|34.42|34.42|0
1631217170000|2021-09-09 19:52:50|34.46|34.46|34.48|34.48|34.48|34.48|34.46|34.46|0
1631217180000|2021-09-09 19:53:00|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1631217190000|2021-09-09 19:53:10|34.48|34.48|34.48|34.48|34.48|34.48|34.48|34.48|0
1631217210000|2021-09-09 19:53:30|34.47|34.47|34.48|34.48|34.48|34.48|34.47|34.47|0
1631217220000|2021-09-09 19:53:40|34.5|34.5|34.5|34.5|34.5|34.5|34.5|34.5|0
1631217260000|2021-09-09 19:54:20|34.49|34.49|34.48|34.48|34.49|34.49|34.48|34.48|0
1631217270000|2021-09-09 19:54:30|34.49|34.49|34.47|34.47|34.49|34.49|34.47|34.47|0
1631217280000|2021-09-09 19:54:40|34.48|34.48|34.48|34.48|34.48|34.48|34.48|34.48|0
1631217290000|2021-09-09 19:54:50|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1631217300000|2021-09-09 19:55:00|34.49|34.49|34.48|34.48|34.49|34.49|34.48|34.48|0
1631217310000|2021-09-09 19:55:10|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1631217320000|2021-09-09 19:55:20|34.49|34.49|34.5|34.5|34.5|34.5|34.49|34.49|0
1631217330000|2021-09-09 19:55:30|34.52|34.52|34.52|34.52|34.52|34.52|34.52|34.52|0
1631217340000|2021-09-09 19:55:40|34.51|34.51|34.5|34.5|34.51|34.51|34.5|34.5|0
1631217350000|2021-09-09 19:55:50|34.53|34.53|34.53|34.53|34.53|34.53|34.53|34.53|0
1631217360000|2021-09-09 19:56:00|34.54|34.54|34.53|34.53|34.54|34.54|34.53|34.53|0
1631217370000|2021-09-09 19:56:10|34.54|34.54|34.53|34.53|34.54|34.54|34.53|34.53|0
1631217390000|2021-09-09 19:56:30|34.52|34.52|34.53|34.53|34.53|34.53|34.52|34.52|0
1631217400000|2021-09-09 19:56:40|34.52|34.52|34.53|34.53|34.53|34.53|34.52|34.52|0
1631217410000|2021-09-09 19:56:50|34.52|34.52|34.52|34.52|34.52|34.52|34.52|34.52|0
1631217430000|2021-09-09 19:57:10|34.51|34.51|34.51|34.51|34.51|34.51|34.51|34.51|0
1631217440000|2021-09-09 19:57:20|34.5|34.5|34.51|34.51|34.51|34.51|34.5|34.5|0
1631217450000|2021-09-09 19:57:30|34.5|34.5|34.5|34.5|34.5|34.5|34.5|34.5|0
1631217460000|2021-09-09 19:57:40|34.51|34.51|34.51|34.51|34.51|34.51|34.51|34.51|0
1631217510000|2021-09-09 19:58:30|34.52|34.52|34.52|34.52|34.52|34.52|34.52|34.52|0
1631217520000|2021-09-09 19:58:40|34.53|34.53|34.53|34.53|34.53|34.53|34.53|34.53|0
1631217530000|2021-09-09 19:58:50|34.55|34.55|34.54|34.54|34.55|34.55|34.54|34.54|0
1631217540000|2021-09-09 19:59:00|34.51|34.51|34.55|34.55|34.55|34.55|34.51|34.51|0
1631217550000|2021-09-09 19:59:10|34.56|34.56|34.57|34.57|34.57|34.57|34.56|34.56|0
1631217560000|2021-09-09 19:59:20|34.53|34.53|34.54|34.54|34.54|34.54|34.53|34.53|0
1631217570000|2021-09-09 19:59:30|34.56|34.56|34.53|34.53|34.56|34.56|34.53|34.53|0
1631217580000|2021-09-09 19:59:40|34.48|34.48|34.5|34.5|34.5|34.5|34.48|34.48|0
1631217590000|2021-09-09 19:59:50|34.52|34.52|34.49|34.49|34.52|34.52|34.49|34.49|0
1631217600000|2021-09-09 20:00:00|34.5|34.5|34.5|34.5|34.5|34.5|34.5|34.5|0
1631280600000|2021-09-10 13:30:00|34.81|34.81|34.76|34.76|34.81|34.81|34.76|34.76|0
1631280610000|2021-09-10 13:30:10|34.74|34.74|34.79|34.79|34.79|34.79|34.74|34.74|0
1631280620000|2021-09-10 13:30:20|34.78|34.78|34.78|34.78|34.78|34.78|34.78|34.78|0
1631280630000|2021-09-10 13:30:30|34.79|34.79|34.78|34.78|34.79|34.79|34.78|34.78|0
1631280640000|2021-09-10 13:30:40|34.81|34.81|34.81|34.81|34.81|34.81|34.81|34.81|0
1631280650000|2021-09-10 13:30:50|34.72|34.72|34.65|34.65|34.72|34.72|34.65|34.65|0
1631280660000|2021-09-10 13:31:00|34.67|34.67|34.78|34.78|34.78|34.78|34.67|34.67|0
1631280670000|2021-09-10 13:31:10|34.72|34.72|34.76|34.76|34.76|34.76|34.72|34.72|0
1631280680000|2021-09-10 13:31:20|34.69|34.69|34.73|34.73|34.73|34.73|34.69|34.69|0
1631280690000|2021-09-10 13:31:30|34.74|34.74|34.74|34.74|34.74|34.74|34.74|34.74|0
1631280700000|2021-09-10 13:31:40|34.73|34.73|34.81|34.81|34.81|34.81|34.73|34.73|0
1631280710000|2021-09-10 13:31:50|34.76|34.76|34.76|34.76|34.76|34.76|34.76|34.76|0
1631280720000|2021-09-10 13:32:00|34.79|34.79|34.79|34.79|34.79|34.79|34.79|34.79|0
1631280730000|2021-09-10 13:32:10|34.76|34.76|34.76|34.76|34.76|34.76|34.76|34.76|0
1631280740000|2021-09-10 13:32:20|34.73|34.73|34.73|34.73|34.73|34.73|34.73|34.73|0
1631280750000|2021-09-10 13:32:30|34.7|34.7|34.7|34.7|34.7|34.7|34.7|34.7|0
1631280760000|2021-09-10 13:32:40|34.71|34.71|34.73|34.73|34.73|34.73|34.71|34.71|0
1631280770000|2021-09-10 13:32:50|34.69|34.69|34.6|34.6|34.69|34.69|34.6|34.6|0
1631280780000|2021-09-10 13:33:00|34.55|34.55|34.62|34.62|34.62|34.62|34.55|34.55|0
1631280790000|2021-09-10 13:33:10|34.6|34.6|34.57|34.57|34.6|34.6|34.57|34.57|0
1631280800000|2021-09-10 13:33:20|34.51|34.51|34.56|34.56|34.56|34.56|34.51|34.51|0
1631280810000|2021-09-10 13:33:30|34.51|34.51|34.51|34.51|34.51|34.51|34.51|34.51|0
1631280820000|2021-09-10 13:33:40|34.53|34.53|34.6|34.6|34.6|34.6|34.53|34.53|0
1631280830000|2021-09-10 13:33:50|34.56|34.56|34.52|34.52|34.56|34.56|34.52|34.52|0
1631280840000|2021-09-10 13:34:00|34.59|34.59|34.61|34.61|34.61|34.61|34.59|34.59|0
1631280850000|2021-09-10 13:34:10|34.63|34.63|34.6|34.6|34.63|34.63|34.6|34.6|0
1631280860000|2021-09-10 13:34:20|34.61|34.61|34.61|34.61|34.61|34.61|34.61|34.61|0
1631280870000|2021-09-10 13:34:30|34.64|34.64|34.64|34.64|34.64|34.64|34.64|34.64|0
1631280890000|2021-09-10 13:34:50|34.62|34.62|34.64|34.64|34.64|34.64|34.62|34.62|0
1631280900000|2021-09-10 13:35:00|34.53|34.53|34.45|34.45|34.53|34.53|34.45|34.45|0
1631280910000|2021-09-10 13:35:10|34.49|34.49|34.51|34.51|34.51|34.51|34.49|34.49|0
1631280920000|2021-09-10 13:35:20|34.59|34.59|34.55|34.55|34.59|34.59|34.55|34.55|0
1631280930000|2021-09-10 13:35:30|34.51|34.51|34.54|34.54|34.54|34.54|34.51|34.51|0
1631280940000|2021-09-10 13:35:40|34.59|34.59|34.58|34.58|34.59|34.59|34.58|34.58|0
1631280950000|2021-09-10 13:35:50|34.68|34.68|34.68|34.68|34.68|34.68|34.68|34.68|0
1631280960000|2021-09-10 13:36:00|34.6|34.6|34.67|34.67|34.67|34.67|34.6|34.6|0
1631280970000|2021-09-10 13:36:10|34.71|34.71|34.74|34.74|34.74|34.74|34.71|34.71|0
1631280980000|2021-09-10 13:36:20|34.73|34.73|34.74|34.74|34.74|34.74|34.73|34.73|0
1631280990000|2021-09-10 13:36:30|34.67|34.67|34.69|34.69|34.69|34.69|34.67|34.67|0
1631281000000|2021-09-10 13:36:40|34.76|34.76|34.76|34.76|34.76|34.76|34.76|34.76|0
1631281010000|2021-09-10 13:36:50|34.67|34.67|34.62|34.62|34.67|34.67|34.62|34.62|0
1631281020000|2021-09-10 13:37:00|34.73|34.73|34.65|34.65|34.73|34.73|34.65|34.65|0
1631281030000|2021-09-10 13:37:10|34.73|34.73|34.6|34.6|34.73|34.73|34.6|34.6|0
1631281040000|2021-09-10 13:37:20|34.66|34.66|34.6|34.6|34.66|34.66|34.6|34.6|0
1631281050000|2021-09-10 13:37:30|34.65|34.65|34.58|34.58|34.65|34.65|34.58|34.58|0
1631281060000|2021-09-10 13:37:40|34.63|34.63|34.63|34.63|34.63|34.63|34.63|34.63|0
1631281070000|2021-09-10 13:37:50|34.6|34.6|34.6|34.6|34.6|34.6|34.6|34.6|0
1631281080000|2021-09-10 13:38:00|34.57|34.57|34.57|34.57|34.57|34.57|34.57|34.57|0
1631281090000|2021-09-10 13:38:10|34.56|34.56|34.56|34.56|34.56|34.56|34.56|34.56|0
1631281100000|2021-09-10 13:38:20|34.59|34.59|34.59|34.59|34.59|34.59|34.59|34.59|0
1631281110000|2021-09-10 13:38:30|34.57|34.57|34.57|34.57|34.57|34.57|34.57|34.57|0
1631281120000|2021-09-10 13:38:40|34.56|34.56|34.58|34.58|34.58|34.58|34.56|34.56|0
1631281130000|2021-09-10 13:38:50|34.6|34.6|34.6|34.6|34.6|34.6|34.6|34.6|0
1631281140000|2021-09-10 13:39:00|34.56|34.56|34.56|34.56|34.56|34.56|34.56|34.56|0
1631281150000|2021-09-10 13:39:10|34.6|34.6|34.63|34.63|34.63|34.63|34.6|34.6|0
1631281160000|2021-09-10 13:39:20|34.58|34.58|34.63|34.63|34.63|34.63|34.58|34.58|0
1631281170000|2021-09-10 13:39:30|34.57|34.57|34.57|34.57|34.57|34.57|34.57|34.57|0
1631281180000|2021-09-10 13:39:40|34.64|34.64|34.56|34.56|34.64|34.64|34.56|34.56|0
1631281190000|2021-09-10 13:39:50|34.64|34.64|34.56|34.56|34.64|34.64|34.56|34.56|0
1631281200000|2021-09-10 13:40:00|34.55|34.55|34.55|34.55|34.55|34.55|34.55|34.55|0
1631281210000|2021-09-10 13:40:10|34.63|34.63|34.63|34.63|34.63|34.63|34.63|34.63|0
1631281220000|2021-09-10 13:40:20|34.64|34.64|34.6|34.6|34.64|34.64|34.6|34.6|0
1631281230000|2021-09-10 13:40:30|34.56|34.56|34.61|34.61|34.61|34.61|34.56|34.56|0
1631281240000|2021-09-10 13:40:40|34.6|34.6|34.6|34.6|34.6|34.6|34.6|34.6|0
1631281250000|2021-09-10 13:40:50|34.62|34.62|34.62|34.62|34.62|34.62|34.62|34.62|0
1631281260000|2021-09-10 13:41:00|34.61|34.61|34.61|34.61|34.61|34.61|34.61|34.61|0
1631281270000|2021-09-10 13:41:10|34.6|34.6|34.58|34.58|34.6|34.6|34.58|34.58|0
1631281280000|2021-09-10 13:41:20|34.63|34.63|34.63|34.63|34.63|34.63|34.63|34.63|0
1631281290000|2021-09-10 13:41:30|34.59|34.59|34.59|34.59|34.59|34.59|34.59|34.59|0
1631281300000|2021-09-10 13:41:40|34.58|34.58|34.58|34.58|34.58|34.58|34.58|34.58|0
1631281310000|2021-09-10 13:41:50|34.6|34.6|34.6|34.6|34.6|34.6|34.6|34.6|0
1631281320000|2021-09-10 13:42:00|34.63|34.63|34.63|34.63|34.63|34.63|34.63|34.63|0
1631281330000|2021-09-10 13:42:10|34.56|34.56|34.56|34.56|34.56|34.56|34.56|34.56|0
1631281340000|2021-09-10 13:42:20|34.58|34.58|34.56|34.56|34.58|34.58|34.56|34.56|0
1631281350000|2021-09-10 13:42:30|34.59|34.59|34.59|34.59|34.59|34.59|34.59|34.59|0
1631281360000|2021-09-10 13:42:40|34.56|34.56|34.58|34.58|34.58|34.58|34.56|34.56|0
1631281370000|2021-09-10 13:42:50|34.55|34.55|34.54|34.54|34.55|34.55|34.54|34.54|0
1631281380000|2021-09-10 13:43:00|34.48|34.48|34.45|34.45|34.48|34.48|34.45|34.45|0
1631281390000|2021-09-10 13:43:10|34.43|34.43|34.45|34.45|34.45|34.45|34.43|34.43|0
1631281400000|2021-09-10 13:43:20|34.42|34.42|34.43|34.43|34.43|34.43|34.42|34.42|0
1631281410000|2021-09-10 13:43:30|34.41|34.41|34.42|34.42|34.42|34.42|34.41|34.41|0
1631281420000|2021-09-10 13:43:40|34.38|34.38|34.38|34.38|34.38|34.38|34.38|34.38|0
1631281430000|2021-09-10 13:43:50|34.42|34.42|34.38|34.38|34.42|34.42|34.38|34.38|0
1631281440000|2021-09-10 13:44:00|34.39|34.39|34.36|34.36|34.39|34.39|34.36|34.36|0
1631281450000|2021-09-10 13:44:10|34.38|34.38|34.33|34.33|34.38|34.38|34.33|34.33|0
1631281460000|2021-09-10 13:44:20|34.29|34.29|34.28|34.28|34.29|34.29|34.28|34.28|0
1631281470000|2021-09-10 13:44:30|34.16|34.16|34.11|34.11|34.16|34.16|34.11|34.11|0
1631281480000|2021-09-10 13:44:40|34.18|34.18|34.12|34.12|34.18|34.18|34.12|34.12|0
1631281490000|2021-09-10 13:44:50|34.07|34.07|34.16|34.16|34.16|34.16|34.07|34.07|0
1631281500000|2021-09-10 13:45:00|34.09|34.09|34.14|34.14|34.14|34.14|34.09|34.09|0
1631281510000|2021-09-10 13:45:10|34.1|34.1|34.18|34.18|34.18|34.18|34.1|34.1|0
1631281520000|2021-09-10 13:45:20|34.21|34.21|34.25|34.25|34.25|34.25|34.21|34.21|0
1631281530000|2021-09-10 13:45:30|34.18|34.18|34.26|34.26|34.26|34.26|34.18|34.18|0
1631281540000|2021-09-10 13:45:40|34.24|34.24|34.18|34.18|34.24|34.24|34.18|34.18|0
1631281550000|2021-09-10 13:45:50|34.25|34.25|34.27|34.27|34.27|34.27|34.25|34.25|0
1631281560000|2021-09-10 13:46:00|34.35|34.35|34.38|34.38|34.38|34.38|34.35|34.35|0
1631281570000|2021-09-10 13:46:10|34.36|34.36|34.36|34.36|34.36|34.36|34.36|34.36|0
1631281580000|2021-09-10 13:46:20|34.37|34.37|34.36|34.36|34.37|34.37|34.36|34.36|0
1631281590000|2021-09-10 13:46:30|34.42|34.42|34.39|34.39|34.42|34.42|34.39|34.39|0
1631281600000|2021-09-10 13:46:40|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1631281610000|2021-09-10 13:46:50|34.3|34.3|34.26|34.26|34.3|34.3|34.26|34.26|0
1631281620000|2021-09-10 13:47:00|34.3|34.3|34.3|34.3|34.3|34.3|34.3|34.3|0
1631281630000|2021-09-10 13:47:10|34.28|34.28|34.35|34.35|34.35|34.35|34.28|34.28|0
1631281640000|2021-09-10 13:47:20|34.3|34.3|34.31|34.31|34.31|34.31|34.3|34.3|0
1631281650000|2021-09-10 13:47:30|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1631281660000|2021-09-10 13:47:40|34.33|34.33|34.35|34.35|34.35|34.35|34.33|34.33|0
1631281670000|2021-09-10 13:47:50|34.39|34.39|34.37|34.37|34.39|34.39|34.37|34.37|0
1631281680000|2021-09-10 13:48:00|34.35|34.35|34.37|34.37|34.37|34.37|34.35|34.35|0
1631281690000|2021-09-10 13:48:10|34.4|34.4|34.41|34.41|34.41|34.41|34.4|34.4|0
1631281700000|2021-09-10 13:48:20|34.39|34.39|34.38|34.38|34.39|34.39|34.38|34.38|0
1631281710000|2021-09-10 13:48:30|34.37|34.37|34.38|34.38|34.38|34.38|34.37|34.37|0
1631281720000|2021-09-10 13:48:40|34.41|34.41|34.41|34.41|34.41|34.41|34.41|34.41|0
1631281730000|2021-09-10 13:48:50|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1631281740000|2021-09-10 13:49:00|34.38|34.38|34.43|34.43|34.43|34.43|34.38|34.38|0
1631281750000|2021-09-10 13:49:10|34.39|34.39|34.39|34.39|34.39|34.39|34.39|34.39|0
1631281760000|2021-09-10 13:49:20|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1631281770000|2021-09-10 13:49:30|34.42|34.42|34.42|34.42|34.42|34.42|34.42|34.42|0
1631281780000|2021-09-10 13:49:40|34.4|34.4|34.39|34.39|34.4|34.4|34.39|34.39|0
1631281790000|2021-09-10 13:49:50|34.36|34.36|34.34|34.34|34.36|34.36|34.34|34.34|0
1631281800000|2021-09-10 13:50:00|34.32|34.32|34.35|34.35|34.35|34.35|34.32|34.32|0
1631281810000|2021-09-10 13:50:10|34.34|34.34|34.34|34.34|34.34|34.34|34.34|34.34|0
1631281830000|2021-09-10 13:50:30|34.33|34.33|34.36|34.36|34.36|34.36|34.33|34.33|0
1631281840000|2021-09-10 13:50:40|34.34|34.34|34.3|34.3|34.34|34.34|34.3|34.3|0
1631281850000|2021-09-10 13:50:50|34.21|34.21|34.31|34.31|34.31|34.31|34.21|34.21|0
1631281860000|2021-09-10 13:51:00|34.26|34.26|34.21|34.21|34.26|34.26|34.21|34.21|0
1631281870000|2021-09-10 13:51:10|34.26|34.26|34.29|34.29|34.29|34.29|34.26|34.26|0
1631281880000|2021-09-10 13:51:20|34.22|34.22|34.29|34.29|34.29|34.29|34.22|34.22|0
1631281890000|2021-09-10 13:51:30|34.37|34.37|34.37|34.37|34.37|34.37|34.37|34.37|0
1631281900000|2021-09-10 13:51:40|34.32|34.32|34.31|34.31|34.32|34.32|34.31|34.31|0
1631281910000|2021-09-10 13:51:50|34.3|34.3|34.26|34.26|34.3|34.3|34.26|34.26|0
1631281920000|2021-09-10 13:52:00|34.31|34.31|34.31|34.31|34.31|34.31|34.31|34.31|0
1631281930000|2021-09-10 13:52:10|34.26|34.26|34.25|34.25|34.26|34.26|34.25|34.25|0
1631281940000|2021-09-10 13:52:20|34.26|34.26|34.22|34.22|34.26|34.26|34.22|34.22|0
1631281950000|2021-09-10 13:52:30|34.28|34.28|34.27|34.27|34.28|34.28|34.27|34.27|0
1631281960000|2021-09-10 13:52:40|34.26|34.26|34.25|34.25|34.26|34.26|34.25|34.25|0
1631281970000|2021-09-10 13:52:50|34.28|34.28|34.32|34.32|34.32|34.32|34.28|34.28|0
1631281980000|2021-09-10 13:53:00|34.33|34.33|34.33|34.33|34.33|34.33|34.33|34.33|0
1631281990000|2021-09-10 13:53:10|34.37|34.37|34.37|34.37|34.37|34.37|34.37|34.37|0
1631282000000|2021-09-10 13:53:20|34.39|34.39|34.42|34.42|34.42|34.42|34.39|34.39|0
1631282010000|2021-09-10 13:53:30|34.41|34.41|34.38|34.38|34.41|34.41|34.38|34.38|0
1631282020000|2021-09-10 13:53:40|34.39|34.39|34.37|34.37|34.39|34.39|34.37|34.37|0
1631282030000|2021-09-10 13:53:50|34.43|34.43|34.43|34.43|34.43|34.43|34.43|34.43|0
1631282040000|2021-09-10 13:54:00|34.42|34.42|34.42|34.42|34.42|34.42|34.42|34.42|0
1631282050000|2021-09-10 13:54:10|34.39|34.39|34.39|34.39|34.39|34.39|34.39|34.39|0
1631282060000|2021-09-10 13:54:20|34.43|34.43|34.46|34.46|34.46|34.46|34.43|34.43|0
1631282070000|2021-09-10 13:54:30|34.42|34.42|34.42|34.42|34.42|34.42|34.42|34.42|0
1631282080000|2021-09-10 13:54:40|34.45|34.45|34.43|34.43|34.45|34.45|34.43|34.43|0
1631282100000|2021-09-10 13:55:00|34.39|34.39|34.41|34.41|34.41|34.41|34.39|34.39|0
1631282110000|2021-09-10 13:55:10|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1631282120000|2021-09-10 13:55:20|34.39|34.39|34.38|34.38|34.39|34.39|34.38|34.38|0
1631282130000|2021-09-10 13:55:30|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1631282140000|2021-09-10 13:55:40|34.46|34.46|34.38|34.38|34.46|34.46|34.38|34.38|0
1631282160000|2021-09-10 13:56:00|34.43|34.43|34.4|34.4|34.43|34.43|34.4|34.4|0
1631282170000|2021-09-10 13:56:10|34.42|34.42|34.4|34.4|34.42|34.42|34.4|34.4|0
1631282180000|2021-09-10 13:56:20|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1631282190000|2021-09-10 13:56:30|34.39|34.39|34.41|34.41|34.41|34.41|34.39|34.39|0
1631282200000|2021-09-10 13:56:40|34.44|34.44|34.44|34.44|34.44|34.44|34.44|34.44|0
1631282220000|2021-09-10 13:57:00|34.46|34.46|34.46|34.46|34.46|34.46|34.46|34.46|0
1631282230000|2021-09-10 13:57:10|34.41|34.41|34.49|34.49|34.49|34.49|34.41|34.41|0
1631282240000|2021-09-10 13:57:20|34.5|34.5|34.5|34.5|34.5|34.5|34.5|34.5|0
1631282250000|2021-09-10 13:57:30|34.51|34.51|34.5|34.5|34.51|34.51|34.5|34.5|0
1631282260000|2021-09-10 13:57:40|34.48|34.48|34.48|34.48|34.48|34.48|34.48|34.48|0
1631282270000|2021-09-10 13:57:50|34.54|34.54|34.56|34.56|34.56|34.56|34.54|34.54|0
1631282280000|2021-09-10 13:58:00|34.5|34.5|34.55|34.55|34.55|34.55|34.5|34.5|0
1631282290000|2021-09-10 13:58:10|34.5|34.5|34.5|34.5|34.5|34.5|34.5|34.5|0
1631282300000|2021-09-10 13:58:20|34.53|34.53|34.51|34.51|34.53|34.53|34.51|34.51|0
1631282310000|2021-09-10 13:58:30|34.54|34.54|34.56|34.56|34.56|34.56|34.54|34.54|0
1631282320000|2021-09-10 13:58:40|34.52|34.52|34.52|34.52|34.52|34.52|34.52|34.52|0
1631282330000|2021-09-10 13:58:50|34.51|34.51|34.51|34.51|34.51|34.51|34.51|34.51|0
1631282340000|2021-09-10 13:59:00|34.53|34.53|34.52|34.52|34.53|34.53|34.52|34.52|0
1631282350000|2021-09-10 13:59:10|34.51|34.51|34.55|34.55|34.55|34.55|34.51|34.51|0
1631282360000|2021-09-10 13:59:20|34.49|34.49|34.54|34.54|34.54|34.54|34.49|34.49|0
1631282370000|2021-09-10 13:59:30|34.51|34.51|34.51|34.51|34.51|34.51|34.51|34.51|0
1631282380000|2021-09-10 13:59:40|34.54|34.54|34.5|34.5|34.54|34.54|34.5|34.5|0
1631282390000|2021-09-10 13:59:50|34.49|34.49|34.56|34.56|34.56|34.56|34.49|34.49|0
1631282400000|2021-09-10 14:00:00|34.52|34.52|34.48|34.48|34.52|34.52|34.48|34.48|0
1631282410000|2021-09-10 14:00:10|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1631282420000|2021-09-10 14:00:20|34.56|34.56|34.56|34.56|34.56|34.56|34.56|34.56|0
1631282430000|2021-09-10 14:00:30|34.52|34.52|34.53|34.53|34.53|34.53|34.52|34.52|0
1631282440000|2021-09-10 14:00:40|34.59|34.59|34.59|34.59|34.59|34.59|34.59|34.59|0
1631282450000|2021-09-10 14:00:50|34.53|34.53|34.53|34.53|34.53|34.53|34.53|34.53|0
1631282460000|2021-09-10 14:01:00|34.59|34.59|34.54|34.54|34.59|34.59|34.54|34.54|0
1631282470000|2021-09-10 14:01:10|34.59|34.59|34.57|34.57|34.59|34.59|34.57|34.57|0
1631282480000|2021-09-10 14:01:20|34.53|34.53|34.53|34.53|34.53|34.53|34.53|34.53|0
1631282490000|2021-09-10 14:01:30|34.51|34.51|34.53|34.53|34.53|34.53|34.51|34.51|0
1631282520000|2021-09-10 14:02:00|34.51|34.51|34.51|34.51|34.51|34.51|34.51|34.51|0
1631282550000|2021-09-10 14:02:30|34.56|34.56|34.56|34.56|34.56|34.56|34.56|34.56|0
1631282560000|2021-09-10 14:02:40|34.51|34.51|34.52|34.52|34.52|34.52|34.51|34.51|0
1631282580000|2021-09-10 14:03:00|34.49|34.49|34.49|34.49|34.49|34.49|34.49|34.49|0
1631282590000|2021-09-10 14:03:10|34.47|34.47|34.43|34.43|34.47|34.47|34.43|34.43|0
1631282600000|2021-09-10 14:03:20|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1631282610000|2021-09-10 14:03:30|34.39|34.39|34.49|34.49|34.49|34.49|34.39|34.39|0
1631282620000|2021-09-10 14:03:40|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1631282630000|2021-09-10 14:03:50|34.39|34.39|34.41|34.41|34.41|34.41|34.39|34.39|0
1631282650000|2021-09-10 14:04:10|34.39|34.39|34.4|34.4|34.4|34.4|34.39|34.39|0
1631282660000|2021-09-10 14:04:20|34.34|34.34|34.35|34.35|34.35|34.35|34.34|34.34|0
1631282670000|2021-09-10 14:04:30|34.39|34.39|34.39|34.39|34.39|34.39|34.39|34.39|0
1631282680000|2021-09-10 14:04:40|34.35|34.35|34.32|34.32|34.35|34.35|34.32|34.32|0
1631282690000|2021-09-10 14:04:50|34.34|34.34|34.34|34.34|34.34|34.34|34.34|34.34|0
1631282700000|2021-09-10 14:05:00|34.32|34.32|34.32|34.32|34.32|34.32|34.32|34.32|0
1631282710000|2021-09-10 14:05:10|34.39|34.39|34.38|34.38|34.39|34.39|34.38|34.38|0
1631282720000|2021-09-10 14:05:20|34.42|34.42|34.42|34.42|34.42|34.42|34.42|34.42|0
1631282730000|2021-09-10 14:05:30|34.35|34.35|34.34|34.34|34.35|34.35|34.34|34.34|0
1631282750000|2021-09-10 14:05:50|34.38|34.38|34.38|34.38|34.38|34.38|34.38|34.38|0
1631282760000|2021-09-10 14:06:00|34.34|34.34|34.37|34.37|34.37|34.37|34.34|34.34|0
1631282770000|2021-09-10 14:06:10|34.34|34.34|34.35|34.35|34.35|34.35|34.34|34.34|0
1631282780000|2021-09-10 14:06:20|34.41|34.41|34.41|34.41|34.41|34.41|34.41|34.41|0
1631282790000|2021-09-10 14:06:30|34.38|34.38|34.4|34.4|34.4|34.4|34.38|34.38|0
1631282800000|2021-09-10 14:06:40|34.37|34.37|34.34|34.34|34.37|34.37|34.34|34.34|0
1631282810000|2021-09-10 14:06:50|34.41|34.41|34.4|34.4|34.41|34.41|34.4|34.4|0
1631282820000|2021-09-10 14:07:00|34.39|34.39|34.42|34.42|34.42|34.42|34.39|34.39|0
1631282830000|2021-09-10 14:07:10|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1631282840000|2021-09-10 14:07:20|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1631282850000|2021-09-10 14:07:30|34.43|34.43|34.43|34.43|34.43|34.43|34.43|34.43|0
1631282860000|2021-09-10 14:07:40|34.39|34.39|34.47|34.47|34.47|34.47|34.39|34.39|0
1631282890000|2021-09-10 14:08:10|34.43|34.43|34.43|34.43|34.43|34.43|34.43|34.43|0
1631282900000|2021-09-10 14:08:20|34.39|34.39|34.39|34.39|34.39|34.39|34.39|34.39|0
1631282910000|2021-09-10 14:08:30|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1631282920000|2021-09-10 14:08:40|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1631282930000|2021-09-10 14:08:50|34.46|34.46|34.46|34.46|34.46|34.46|34.46|34.46|0
1631282940000|2021-09-10 14:09:00|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1631282950000|2021-09-10 14:09:10|34.43|34.43|34.43|34.43|34.43|34.43|34.43|34.43|0
1631282960000|2021-09-10 14:09:20|34.47|34.47|34.43|34.43|34.47|34.47|34.43|34.43|0
1631282970000|2021-09-10 14:09:30|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1631282980000|2021-09-10 14:09:40|34.46|34.46|34.47|34.47|34.47|34.47|34.46|34.46|0
1631282990000|2021-09-10 14:09:50|34.51|34.51|34.47|34.47|34.51|34.51|34.47|34.47|0
1631283000000|2021-09-10 14:10:00|34.51|34.51|34.46|34.46|34.51|34.51|34.46|34.46|0
1631283010000|2021-09-10 14:10:10|34.43|34.43|34.43|34.43|34.43|34.43|34.43|34.43|0
1631283020000|2021-09-10 14:10:20|34.44|34.44|34.44|34.44|34.44|34.44|34.44|34.44|0
1631283030000|2021-09-10 14:10:30|34.43|34.43|34.47|34.47|34.47|34.47|34.43|34.43|0
1631283040000|2021-09-10 14:10:40|34.44|34.44|34.44|34.44|34.44|34.44|34.44|34.44|0
1631283050000|2021-09-10 14:10:50|34.43|34.43|34.41|34.41|34.43|34.43|34.41|34.41|0
1631283070000|2021-09-10 14:11:10|34.42|34.42|34.43|34.43|34.43|34.43|34.42|34.42|0
1631283080000|2021-09-10 14:11:20|34.38|34.38|34.4|34.4|34.4|34.4|34.38|34.38|0
1631283090000|2021-09-10 14:11:30|34.38|34.38|34.35|34.35|34.38|34.38|34.35|34.35|0
1631283110000|2021-09-10 14:11:50|34.36|34.36|34.4|34.4|34.4|34.4|34.36|34.36|0
1631283120000|2021-09-10 14:12:00|34.43|34.43|34.36|34.36|34.43|34.43|34.36|34.36|0
1631283130000|2021-09-10 14:12:10|34.39|34.39|34.39|34.39|34.39|34.39|34.39|34.39|0
1631283140000|2021-09-10 14:12:20|34.35|34.35|34.43|34.43|34.43|34.43|34.35|34.35|0
1631283150000|2021-09-10 14:12:30|34.39|34.39|34.42|34.42|34.42|34.42|34.39|34.39|0
1631283160000|2021-09-10 14:12:40|34.39|34.39|34.39|34.39|34.39|34.39|34.39|34.39|0
1631283170000|2021-09-10 14:12:50|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1631283190000|2021-09-10 14:13:10|34.42|34.42|34.35|34.35|34.42|34.42|34.35|34.35|0
1631283200000|2021-09-10 14:13:20|34.41|34.41|34.42|34.42|34.42|34.42|34.41|34.41|0
1631283210000|2021-09-10 14:13:30|34.35|34.35|34.33|34.33|34.35|34.35|34.33|34.33|0
1631283220000|2021-09-10 14:13:40|34.37|34.37|34.33|34.33|34.37|34.37|34.33|34.33|0
1631283230000|2021-09-10 14:13:50|34.36|34.36|34.36|34.36|34.36|34.36|34.36|34.36|0
1631283240000|2021-09-10 14:14:00|34.39|34.39|34.32|34.32|34.39|34.39|34.32|34.32|0
1631283250000|2021-09-10 14:14:10|34.31|34.31|34.32|34.32|34.32|34.32|34.31|34.31|0
1631283270000|2021-09-10 14:14:30|34.33|34.33|34.33|34.33|34.33|34.33|34.33|34.33|0
1631283280000|2021-09-10 14:14:40|34.32|34.32|34.35|34.35|34.35|34.35|34.32|34.32|0
1631283290000|2021-09-10 14:14:50|34.38|34.38|34.35|34.35|34.38|34.38|34.35|34.35|0
1631283300000|2021-09-10 14:15:00|34.38|34.38|34.35|34.35|34.38|34.38|34.35|34.35|0
1631283310000|2021-09-10 14:15:10|34.38|34.38|34.38|34.38|34.38|34.38|34.38|34.38|0
1631283320000|2021-09-10 14:15:20|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1631283350000|2021-09-10 14:15:50|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1631283360000|2021-09-10 14:16:00|34.35|34.35|34.34|34.34|34.35|34.35|34.34|34.34|0
1631283370000|2021-09-10 14:16:10|34.32|34.32|34.34|34.34|34.34|34.34|34.32|34.32|0
1631283380000|2021-09-10 14:16:20|34.28|34.28|34.3|34.3|34.3|34.3|34.28|34.28|0
1631283390000|2021-09-10 14:16:30|34.26|34.26|34.25|34.25|34.26|34.26|34.25|34.25|0
1631283400000|2021-09-10 14:16:40|34.35|34.35|34.27|34.27|34.35|34.35|34.27|34.27|0
1631283410000|2021-09-10 14:16:50|34.23|34.23|34.26|34.26|34.26|34.26|34.23|34.23|0
1631283420000|2021-09-10 14:17:00|34.23|34.23|34.22|34.22|34.23|34.23|34.22|34.22|0
1631283430000|2021-09-10 14:17:10|34.17|34.17|34.17|34.17|34.17|34.17|34.17|34.17|0
1631283440000|2021-09-10 14:17:20|34.21|34.21|34.16|34.16|34.21|34.21|34.16|34.16|0
1631283450000|2021-09-10 14:17:30|34.21|34.21|34.15|34.15|34.21|34.21|34.15|34.15|0
1631283460000|2021-09-10 14:17:40|34.2|34.2|34.2|34.2|34.2|34.2|34.2|34.2|0
1631283470000|2021-09-10 14:17:50|34.14|34.14|34.18|34.18|34.18|34.18|34.14|34.14|0
1631283480000|2021-09-10 14:18:00|34.15|34.15|34.2|34.2|34.2|34.2|34.15|34.15|0
1631283490000|2021-09-10 14:18:10|34.16|34.16|34.21|34.21|34.21|34.21|34.16|34.16|0
1631283500000|2021-09-10 14:18:20|34.15|34.15|34.2|34.2|34.2|34.2|34.15|34.15|0
1631283510000|2021-09-10 14:18:30|34.18|34.18|34.25|34.25|34.25|34.25|34.18|34.18|0
1631283520000|2021-09-10 14:18:40|34.21|34.21|34.22|34.22|34.22|34.22|34.21|34.21|0
1631283530000|2021-09-10 14:18:50|34.21|34.21|34.21|34.21|34.21|34.21|34.21|34.21|0
1631283540000|2021-09-10 14:19:00|34.2|34.2|34.2|34.2|34.2|34.2|34.2|34.2|0
1631283550000|2021-09-10 14:19:10|34.25|34.25|34.25|34.25|34.25|34.25|34.25|34.25|0
1631283560000|2021-09-10 14:19:20|34.23|34.23|34.23|34.23|34.23|34.23|34.23|34.23|0
1631283570000|2021-09-10 14:19:30|34.27|34.27|34.28|34.28|34.28|34.28|34.27|34.27|0
1631283580000|2021-09-10 14:19:40|34.25|34.25|34.28|34.28|34.28|34.28|34.25|34.25|0
1631283600000|2021-09-10 14:20:00|34.24|34.24|34.24|34.24|34.24|34.24|34.24|34.24|0
1631283610000|2021-09-10 14:20:10|34.28|34.28|34.28|34.28|34.28|34.28|34.28|34.28|0
1631283620000|2021-09-10 14:20:20|34.3|34.3|34.26|34.26|34.3|34.3|34.26|34.26|0
1631283630000|2021-09-10 14:20:30|34.29|34.29|34.32|34.32|34.32|34.32|34.29|34.29|0
1631283640000|2021-09-10 14:20:40|34.31|34.31|34.32|34.32|34.32|34.32|34.31|34.31|0
1631283650000|2021-09-10 14:20:50|34.33|34.33|34.33|34.33|34.33|34.33|34.33|34.33|0
1631283660000|2021-09-10 14:21:00|34.24|34.24|34.24|34.24|34.24|34.24|34.24|34.24|0
1631283670000|2021-09-10 14:21:10|34.28|34.28|34.26|34.26|34.28|34.28|34.26|34.26|0
1631283680000|2021-09-10 14:21:20|34.29|34.29|34.28|34.28|34.29|34.29|34.28|34.28|0
1631283690000|2021-09-10 14:21:30|34.29|34.29|34.29|34.29|34.29|34.29|34.29|34.29|0
1631283700000|2021-09-10 14:21:40|34.26|34.26|34.26|34.26|34.26|34.26|34.26|34.26|0
1631283710000|2021-09-10 14:21:50|34.29|34.29|34.29|34.29|34.29|34.29|34.29|34.29|0
1631283720000|2021-09-10 14:22:00|34.26|34.26|34.26|34.26|34.26|34.26|34.26|34.26|0
1631283730000|2021-09-10 14:22:10|34.29|34.29|34.32|34.32|34.32|34.32|34.29|34.29|0
1631283740000|2021-09-10 14:22:20|34.3|34.3|34.3|34.3|34.3|34.3|34.3|34.3|0
1631283750000|2021-09-10 14:22:30|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1631283770000|2021-09-10 14:22:50|34.3|34.3|34.3|34.3|34.3|34.3|34.3|34.3|0
1631283780000|2021-09-10 14:23:00|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1631283790000|2021-09-10 14:23:10|34.33|34.33|34.36|34.36|34.36|34.36|34.33|34.33|0
1631283800000|2021-09-10 14:23:20|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1631283810000|2021-09-10 14:23:30|34.33|34.33|34.33|34.33|34.33|34.33|34.33|34.33|0
1631283830000|2021-09-10 14:23:50|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1631283840000|2021-09-10 14:24:00|34.34|34.34|34.34|34.34|34.34|34.34|34.34|34.34|0
1631283850000|2021-09-10 14:24:10|34.3|34.3|34.31|34.31|34.31|34.31|34.3|34.3|0
1631283860000|2021-09-10 14:24:20|34.25|34.25|34.24|34.24|34.25|34.25|34.24|34.24|0
1631283870000|2021-09-10 14:24:30|34.29|34.29|34.29|34.29|34.29|34.29|34.29|34.29|0
1631283880000|2021-09-10 14:24:40|34.3|34.3|34.34|34.34|34.34|34.34|34.3|34.3|0
1631283890000|2021-09-10 14:24:50|34.26|34.26|34.34|34.34|34.34|34.34|34.26|34.26|0
1631283900000|2021-09-10 14:25:00|34.35|34.35|34.32|34.32|34.35|34.35|34.32|34.32|0
1631283910000|2021-09-10 14:25:10|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1631283920000|2021-09-10 14:25:20|34.32|34.32|34.32|34.32|34.32|34.32|34.32|34.32|0
1631283930000|2021-09-10 14:25:30|34.34|34.34|34.34|34.34|34.34|34.34|34.34|34.34|0
1631283940000|2021-09-10 14:25:40|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1631283960000|2021-09-10 14:26:00|34.3|34.3|34.3|34.3|34.3|34.3|34.3|34.3|0
1631283970000|2021-09-10 14:26:10|34.31|34.31|34.31|34.31|34.31|34.31|34.31|34.31|0
1631283980000|2021-09-10 14:26:20|34.3|34.3|34.3|34.3|34.3|34.3|34.3|34.3|0
1631283990000|2021-09-10 14:26:30|34.27|34.27|34.27|34.27|34.27|34.27|34.27|34.27|0
1631284000000|2021-09-10 14:26:40|34.26|34.26|34.33|34.33|34.33|34.33|34.26|34.26|0
1631284010000|2021-09-10 14:26:50|34.34|34.34|34.36|34.36|34.36|34.36|34.34|34.34|0
1631284020000|2021-09-10 14:27:00|34.33|34.33|34.33|34.33|34.33|34.33|34.33|34.33|0
1631284030000|2021-09-10 14:27:10|34.3|34.3|34.3|34.3|34.3|34.3|34.3|34.3|0
1631284040000|2021-09-10 14:27:20|34.32|34.32|34.3|34.3|34.32|34.32|34.3|34.3|0
1631284050000|2021-09-10 14:27:30|34.32|34.32|34.32|34.32|34.32|34.32|34.32|34.32|0
1631284060000|2021-09-10 14:27:40|34.3|34.3|34.3|34.3|34.3|34.3|34.3|34.3|0
1631284070000|2021-09-10 14:27:50|34.33|34.33|34.33|34.33|34.33|34.33|34.33|34.33|0
1631284080000|2021-09-10 14:28:00|34.3|34.3|34.31|34.31|34.31|34.31|34.3|34.3|0
1631284090000|2021-09-10 14:28:10|34.36|34.36|34.36|34.36|34.36|34.36|34.36|34.36|0
1631284100000|2021-09-10 14:28:20|34.32|34.32|34.32|34.32|34.32|34.32|34.32|34.32|0
1631284120000|2021-09-10 14:28:40|34.34|34.34|34.36|34.36|34.36|34.36|34.34|34.34|0
1631284130000|2021-09-10 14:28:50|34.34|34.34|34.34|34.34|34.34|34.34|34.34|34.34|0
1631284140000|2021-09-10 14:29:00|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1631284150000|2021-09-10 14:29:10|34.37|34.37|34.4|34.4|34.4|34.4|34.37|34.37|0
1631284160000|2021-09-10 14:29:20|34.43|34.43|34.4|34.4|34.43|34.43|34.4|34.4|0
1631284170000|2021-09-10 14:29:30|34.42|34.42|34.38|34.38|34.42|34.42|34.38|34.38|0
1631284180000|2021-09-10 14:29:40|34.37|34.37|34.43|34.43|34.43|34.43|34.37|34.37|0
1631284190000|2021-09-10 14:29:50|34.38|34.38|34.38|34.38|34.38|34.38|34.38|34.38|0
1631284200000|2021-09-10 14:30:00|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1631284210000|2021-09-10 14:30:10|34.33|34.33|34.3|34.3|34.33|34.33|34.3|34.3|0
1631284230000|2021-09-10 14:30:30|34.33|34.33|34.33|34.33|34.33|34.33|34.33|34.33|0
1631284240000|2021-09-10 14:30:40|34.28|34.28|34.28|34.28|34.28|34.28|34.28|34.28|0
1631284250000|2021-09-10 14:30:50|34.26|34.26|34.26|34.26|34.26|34.26|34.26|34.26|0
1631284260000|2021-09-10 14:31:00|34.25|34.25|34.22|34.22|34.25|34.25|34.22|34.22|0
1631284270000|2021-09-10 14:31:10|34.27|34.27|34.19|34.19|34.27|34.27|34.19|34.19|0
1631284290000|2021-09-10 14:31:30|34.27|34.27|34.27|34.27|34.27|34.27|34.27|34.27|0
1631284310000|2021-09-10 14:31:50|34.2|34.2|34.2|34.2|34.2|34.2|34.2|34.2|0
1631284320000|2021-09-10 14:32:00|34.19|34.19|34.25|34.25|34.25|34.25|34.19|34.19|0
1631284330000|2021-09-10 14:32:10|34.17|34.17|34.2|34.2|34.2|34.2|34.17|34.17|0
1631284340000|2021-09-10 14:32:20|34.23|34.23|34.2|34.2|34.23|34.23|34.2|34.2|0
1631284350000|2021-09-10 14:32:30|34.23|34.23|34.2|34.2|34.23|34.23|34.2|34.2|0
1631284360000|2021-09-10 14:32:40|34.22|34.22|34.24|34.24|34.24|34.24|34.22|34.22|0
1631284370000|2021-09-10 14:32:50|34.22|34.22|34.19|34.19|34.22|34.22|34.19|34.19|0
1631284380000|2021-09-10 14:33:00|34.18|34.18|34.18|34.18|34.18|34.18|34.18|34.18|0
1631284390000|2021-09-10 14:33:10|34.19|34.19|34.22|34.22|34.22|34.22|34.19|34.19|0
1631284400000|2021-09-10 14:33:20|34.19|34.19|34.19|34.19|34.19|34.19|34.19|34.19|0
1631284410000|2021-09-10 14:33:30|34.22|34.22|34.22|34.22|34.22|34.22|34.22|34.22|0
1631284420000|2021-09-10 14:33:40|34.17|34.17|34.24|34.24|34.24|34.24|34.17|34.17|0
1631284430000|2021-09-10 14:33:50|34.2|34.2|34.2|34.2|34.2|34.2|34.2|34.2|0
1631284440000|2021-09-10 14:34:00|34.16|34.16|34.19|34.19|34.19|34.19|34.16|34.16|0
1631284450000|2021-09-10 14:34:10|34.15|34.15|34.15|34.15|34.15|34.15|34.15|34.15|0
1631284460000|2021-09-10 14:34:20|34.26|34.26|34.22|34.22|34.26|34.26|34.22|34.22|0
1631284470000|2021-09-10 14:34:30|34.25|34.25|34.25|34.25|34.25|34.25|34.25|34.25|0
1631284480000|2021-09-10 14:34:40|34.26|34.26|34.31|34.31|34.31|34.31|34.26|34.26|0
1631284490000|2021-09-10 14:34:50|34.25|34.25|34.25|34.25|34.25|34.25|34.25|34.25|0
1631284510000|2021-09-10 14:35:10|34.27|34.27|34.27|34.27|34.27|34.27|34.27|34.27|0
1631284520000|2021-09-10 14:35:20|34.31|34.31|34.3|34.3|34.31|34.31|34.3|34.3|0
1631284530000|2021-09-10 14:35:30|34.34|34.34|34.34|34.34|34.34|34.34|34.34|34.34|0
1631284540000|2021-09-10 14:35:40|34.32|34.32|34.32|34.32|34.32|34.32|34.32|34.32|0
1631284550000|2021-09-10 14:35:50|34.26|34.26|34.26|34.26|34.26|34.26|34.26|34.26|0
1631284560000|2021-09-10 14:36:00|34.34|34.34|34.28|34.28|34.34|34.34|34.28|34.28|0
1631284570000|2021-09-10 14:36:10|34.34|34.34|34.34|34.34|34.34|34.34|34.34|34.34|0
1631284580000|2021-09-10 14:36:20|34.28|34.28|34.32|34.32|34.32|34.32|34.28|34.28|0
1631284590000|2021-09-10 14:36:30|34.26|34.26|34.26|34.26|34.26|34.26|34.26|34.26|0
1631284600000|2021-09-10 14:36:40|34.25|34.25|34.25|34.25|34.25|34.25|34.25|34.25|0
1631284630000|2021-09-10 14:37:10|34.27|34.27|34.22|34.22|34.27|34.27|34.22|34.22|0
1631284640000|2021-09-10 14:37:20|34.24|34.24|34.24|34.24|34.24|34.24|34.24|34.24|0
1631284650000|2021-09-10 14:37:30|34.25|34.25|34.25|34.25|34.25|34.25|34.25|34.25|0
1631284660000|2021-09-10 14:37:40|34.24|34.24|34.28|34.28|34.28|34.28|34.24|34.24|0
1631284670000|2021-09-10 14:37:50|34.24|34.24|34.24|34.24|34.24|34.24|34.24|34.24|0
1631284680000|2021-09-10 14:38:00|34.22|34.22|34.22|34.22|34.22|34.22|34.22|34.22|0
1631284690000|2021-09-10 14:38:10|34.23|34.23|34.22|34.22|34.23|34.23|34.22|34.22|0
1631284700000|2021-09-10 14:38:20|34.23|34.23|34.2|34.2|34.23|34.23|34.2|34.2|0
1631284710000|2021-09-10 14:38:30|34.29|34.29|34.3|34.3|34.3|34.3|34.29|34.29|0
1631284720000|2021-09-10 14:38:40|34.22|34.22|34.29|34.29|34.29|34.29|34.22|34.22|0
1631284730000|2021-09-10 14:38:50|34.26|34.26|34.26|34.26|34.26|34.26|34.26|34.26|0
1631284740000|2021-09-10 14:39:00|34.23|34.23|34.34|34.34|34.34|34.34|34.23|34.23|0
1631284750000|2021-09-10 14:39:10|34.37|34.37|34.32|34.32|34.37|34.37|34.32|34.32|0
1631284760000|2021-09-10 14:39:20|34.3|34.3|34.29|34.29|34.3|34.3|34.29|34.29|0
1631284770000|2021-09-10 14:39:30|34.33|34.33|34.33|34.33|34.33|34.33|34.33|34.33|0
1631284780000|2021-09-10 14:39:40|34.29|34.29|34.29|34.29|34.29|34.29|34.29|34.29|0
1631284790000|2021-09-10 14:39:50|34.3|34.3|34.3|34.3|34.3|34.3|34.3|34.3|0
1631284800000|2021-09-10 14:40:00|34.29|34.29|34.29|34.29|34.29|34.29|34.29|34.29|0
1631284810000|2021-09-10 14:40:10|34.25|34.25|34.22|34.22|34.25|34.25|34.22|34.22|0
1631284820000|2021-09-10 14:40:20|34.2|34.2|34.22|34.22|34.22|34.22|34.2|34.2|0
1631284840000|2021-09-10 14:40:40|34.19|34.19|34.19|34.19|34.19|34.19|34.19|34.19|0
1631284850000|2021-09-10 14:40:50|34.21|34.21|34.23|34.23|34.23|34.23|34.21|34.21|0
1631284860000|2021-09-10 14:41:00|34.19|34.19|34.23|34.23|34.23|34.23|34.19|34.19|0
1631284870000|2021-09-10 14:41:10|34.2|34.2|34.2|34.2|34.2|34.2|34.2|34.2|0
1631284880000|2021-09-10 14:41:20|34.23|34.23|34.2|34.2|34.23|34.23|34.2|34.2|0
1631284890000|2021-09-10 14:41:30|34.19|34.19|34.2|34.2|34.2|34.2|34.19|34.19|0
1631284900000|2021-09-10 14:41:40|34.26|34.26|34.25|34.25|34.26|34.26|34.25|34.25|0
1631284910000|2021-09-10 14:41:50|34.22|34.22|34.26|34.26|34.26|34.26|34.22|34.22|0
1631284920000|2021-09-10 14:42:00|34.18|34.18|34.19|34.19|34.19|34.19|34.18|34.18|0
1631284940000|2021-09-10 14:42:20|34.26|34.26|34.26|34.26|34.26|34.26|34.26|34.26|0
1631284950000|2021-09-10 14:42:30|34.25|34.25|34.25|34.25|34.25|34.25|34.25|34.25|0
1631284960000|2021-09-10 14:42:40|34.26|34.26|34.26|34.26|34.26|34.26|34.26|34.26|0
1631284970000|2021-09-10 14:42:50|34.22|34.22|34.22|34.22|34.22|34.22|34.22|34.22|0
1631284980000|2021-09-10 14:43:00|34.26|34.26|34.26|34.26|34.26|34.26|34.26|34.26|0
1631284990000|2021-09-10 14:43:10|34.18|34.18|34.18|34.18|34.18|34.18|34.18|34.18|0
1631285000000|2021-09-10 14:43:20|34.19|34.19|34.19|34.19|34.19|34.19|34.19|34.19|0
1631285010000|2021-09-10 14:43:30|34.2|34.2|34.21|34.21|34.21|34.21|34.2|34.2|0
1631285020000|2021-09-10 14:43:40|34.23|34.23|34.24|34.24|34.24|34.24|34.23|34.23|0
1631285030000|2021-09-10 14:43:50|34.25|34.25|34.25|34.25|34.25|34.25|34.25|34.25|0
1631285040000|2021-09-10 14:44:00|34.31|34.31|34.25|34.25|34.31|34.31|34.25|34.25|0
1631285050000|2021-09-10 14:44:10|34.3|34.3|34.3|34.3|34.3|34.3|34.3|34.3|0
1631285060000|2021-09-10 14:44:20|34.26|34.26|34.26|34.26|34.26|34.26|34.26|34.26|0
1631285070000|2021-09-10 14:44:30|34.25|34.25|34.3|34.3|34.3|34.3|34.25|34.25|0
1631285100000|2021-09-10 14:45:00|34.25|34.25|34.21|34.21|34.25|34.25|34.21|34.21|0
1631285110000|2021-09-10 14:45:10|34.16|34.16|34.16|34.16|34.16|34.16|34.16|34.16|0
1631285120000|2021-09-10 14:45:20|34.11|34.11|34.11|34.11|34.11|34.11|34.11|34.11|0
1631285130000|2021-09-10 14:45:30|34.18|34.18|34.18|34.18|34.18|34.18|34.18|34.18|0
1631285140000|2021-09-10 14:45:40|34.15|34.15|34.15|34.15|34.15|34.15|34.15|34.15|0
1631285150000|2021-09-10 14:45:50|34.13|34.13|34.13|34.13|34.13|34.13|34.13|34.13|0
1631285160000|2021-09-10 14:46:00|34.11|34.11|34.13|34.13|34.13|34.13|34.11|34.11|0
1631285170000|2021-09-10 14:46:10|34.15|34.15|34.15|34.15|34.15|34.15|34.15|34.15|0
1631285180000|2021-09-10 14:46:20|34.13|34.13|34.13|34.13|34.13|34.13|34.13|34.13|0
1631285200000|2021-09-10 14:46:40|34.16|34.16|34.19|34.19|34.19|34.19|34.16|34.16|0
1631285210000|2021-09-10 14:46:50|34.14|34.14|34.14|34.14|34.14|34.14|34.14|34.14|0
1631285220000|2021-09-10 14:47:00|34.2|34.2|34.2|34.2|34.2|34.2|34.2|34.2|0
1631285230000|2021-09-10 14:47:10|34.21|34.21|34.15|34.15|34.21|34.21|34.15|34.15|0
1631285240000|2021-09-10 14:47:20|34.18|34.18|34.15|34.15|34.18|34.18|34.15|34.15|0
1631285250000|2021-09-10 14:47:30|34.2|34.2|34.15|34.15|34.2|34.2|34.15|34.15|0
1631285260000|2021-09-10 14:47:40|34.2|34.2|34.2|34.2|34.2|34.2|34.2|34.2|0
1631285280000|2021-09-10 14:48:00|34.13|34.13|34.13|34.13|34.13|34.13|34.13|34.13|0
1631285290000|2021-09-10 14:48:10|34.12|34.12|34.1|34.1|34.12|34.12|34.1|34.1|0
1631285300000|2021-09-10 14:48:20|34.12|34.12|34.12|34.12|34.12|34.12|34.12|34.12|0
1631285310000|2021-09-10 14:48:30|34.16|34.16|34.16|34.16|34.16|34.16|34.16|34.16|0
1631285320000|2021-09-10 14:48:40|34.17|34.17|34.17|34.17|34.17|34.17|34.17|34.17|0
1631285330000|2021-09-10 14:48:50|34.14|34.14|34.14|34.14|34.14|34.14|34.14|34.14|0
1631285370000|2021-09-10 14:49:30|34.1|34.1|34.1|34.1|34.1|34.1|34.1|34.1|0
1631285380000|2021-09-10 14:49:40|34.14|34.14|34.12|34.12|34.14|34.14|34.12|34.12|0
1631285400000|2021-09-10 14:50:00|34.11|34.11|34.12|34.12|34.12|34.12|34.11|34.11|0
1631285410000|2021-09-10 14:50:10|34.14|34.14|34.1|34.1|34.14|34.14|34.1|34.1|0
1631285420000|2021-09-10 14:50:20|34.15|34.15|34.1|34.1|34.15|34.15|34.1|34.1|0
1631285430000|2021-09-10 14:50:30|34.12|34.12|34.17|34.17|34.17|34.17|34.12|34.12|0
1631285440000|2021-09-10 14:50:40|34.2|34.2|34.15|34.15|34.2|34.2|34.15|34.15|0
1631285450000|2021-09-10 14:50:50|34.13|34.13|34.13|34.13|34.13|34.13|34.13|34.13|0
1631285470000|2021-09-10 14:51:10|34.17|34.17|34.17|34.17|34.17|34.17|34.17|34.17|0
1631285500000|2021-09-10 14:51:40|34.15|34.15|34.14|34.14|34.15|34.15|34.14|34.14|0
1631285510000|2021-09-10 14:51:50|34.19|34.19|34.19|34.19|34.19|34.19|34.19|34.19|0
1631285530000|2021-09-10 14:52:10|34.14|34.14|34.14|34.14|34.14|34.14|34.14|34.14|0
1631285540000|2021-09-10 14:52:20|34.11|34.11|34.11|34.11|34.11|34.11|34.11|34.11|0
1631285550000|2021-09-10 14:52:30|34.16|34.16|34.16|34.16|34.16|34.16|34.16|34.16|0
1631285560000|2021-09-10 14:52:40|34.14|34.14|34.11|34.11|34.14|34.14|34.11|34.11|0
1631285570000|2021-09-10 14:52:50|34.16|34.16|34.16|34.16|34.16|34.16|34.16|34.16|0
1631285580000|2021-09-10 14:53:00|34.13|34.13|34.13|34.13|34.13|34.13|34.13|34.13|0
1631285590000|2021-09-10 14:53:10|34.14|34.14|34.17|34.17|34.17|34.17|34.14|34.14|0
1631285600000|2021-09-10 14:53:20|34.15|34.15|34.15|34.15|34.15|34.15|34.15|34.15|0
1631285610000|2021-09-10 14:53:30|34.2|34.2|34.2|34.2|34.2|34.2|34.2|34.2|0
1631285620000|2021-09-10 14:53:40|34.17|34.17|34.16|34.16|34.17|34.17|34.16|34.16|0
1631285630000|2021-09-10 14:53:50|34.13|34.13|34.15|34.15|34.15|34.15|34.13|34.13|0
1631285650000|2021-09-10 14:54:10|34.17|34.17|34.17|34.17|34.17|34.17|34.17|34.17|0
1631285660000|2021-09-10 14:54:20|34.13|34.13|34.13|34.13|34.13|34.13|34.13|34.13|0
1631285670000|2021-09-10 14:54:30|34.16|34.16|34.16|34.16|34.16|34.16|34.16|34.16|0
1631285690000|2021-09-10 14:54:50|34.13|34.13|34.11|34.11|34.13|34.13|34.11|34.11|0
1631285700000|2021-09-10 14:55:00|34.1|34.1|34.1|34.1|34.1|34.1|34.1|34.1|0
1631285710000|2021-09-10 14:55:10|34.14|34.14|34.21|34.21|34.24|34.24|34.14|34.14|0
1631285720000|2021-09-10 14:55:20|34.17|34.17|34.22|34.22|34.22|34.22|34.17|34.17|0
1631285730000|2021-09-10 14:55:30|34.15|34.15|34.22|34.22|34.22|34.22|34.15|34.15|0
1631285740000|2021-09-10 14:55:40|34.17|34.17|34.17|34.17|34.17|34.17|34.17|34.17|0
1631285750000|2021-09-10 14:55:50|34.2|34.2|34.18|34.18|34.2|34.2|34.18|34.18|0
1631285760000|2021-09-10 14:56:00|34.21|34.21|34.17|34.17|34.21|34.21|34.17|34.17|0
1631285770000|2021-09-10 14:56:10|34.14|34.14|34.11|34.11|34.14|34.14|34.11|34.11|0
1631285780000|2021-09-10 14:56:20|34.2|34.2|34.2|34.2|34.2|34.2|34.2|34.2|0
1631285790000|2021-09-10 14:56:30|34.12|34.12|34.12|34.12|34.12|34.12|34.12|34.12|0
1631285800000|2021-09-10 14:56:40|34.15|34.15|34.13|34.13|34.15|34.15|34.13|34.13|0
1631285810000|2021-09-10 14:56:50|34.15|34.15|34.15|34.15|34.15|34.15|34.15|34.15|0
1631285820000|2021-09-10 14:57:00|34.13|34.13|34.13|34.13|34.13|34.13|34.13|34.13|0
1631285830000|2021-09-10 14:57:10|34.12|34.12|34.12|34.12|34.12|34.12|34.12|34.12|0
1631285840000|2021-09-10 14:57:20|34.1|34.1|34.13|34.13|34.13|34.13|34.1|34.1|0
1631285850000|2021-09-10 14:57:30|34.14|34.14|34.14|34.14|34.14|34.14|34.14|34.14|0
1631285860000|2021-09-10 14:57:40|34.15|34.15|34.15|34.15|34.15|34.15|34.15|34.15|0
1631285870000|2021-09-10 14:57:50|34.17|34.17|34.2|34.2|34.2|34.2|34.17|34.17|0
1631285890000|2021-09-10 14:58:10|34.18|34.18|34.22|34.22|34.22|34.22|34.18|34.18|0
1631285900000|2021-09-10 14:58:20|34.18|34.18|34.18|34.18|34.18|34.18|34.18|34.18|0
1631285910000|2021-09-10 14:58:30|34.2|34.2|34.2|34.2|34.2|34.2|34.2|34.2|0
1631285920000|2021-09-10 14:58:40|34.18|34.18|34.18|34.18|34.18|34.18|34.18|34.18|0
1631285930000|2021-09-10 14:58:50|34.16|34.16|34.19|34.19|34.19|34.19|34.16|34.16|0
1631285940000|2021-09-10 14:59:00|34.14|34.14|34.15|34.15|34.15|34.15|34.14|34.14|0
1631285960000|2021-09-10 14:59:20|34.16|34.16|34.16|34.16|34.16|34.16|34.16|34.16|0
1631285970000|2021-09-10 14:59:30|34.15|34.15|34.16|34.16|34.16|34.16|34.15|34.15|0
1631285990000|2021-09-10 14:59:50|34.22|34.22|34.22|34.22|34.22|34.22|34.22|34.22|0
1631286010000|2021-09-10 15:00:10|34.17|34.17|34.17|34.17|34.17|34.17|34.17|34.17|0
1631286020000|2021-09-10 15:00:20|34.16|34.16|34.16|34.16|34.16|34.16|34.16|34.16|0
1631286070000|2021-09-10 15:01:10|34.14|34.14|34.2|34.2|34.2|34.2|34.14|34.14|0
1631286080000|2021-09-10 15:01:20|34.21|34.21|34.14|34.14|34.21|34.21|34.14|34.14|0
1631286090000|2021-09-10 15:01:30|34.19|34.19|34.14|34.14|34.19|34.19|34.14|34.14|0
1631286100000|2021-09-10 15:01:40|34.2|34.2|34.2|34.2|34.2|34.2|34.2|34.2|0
1631286110000|2021-09-10 15:01:50|34.17|34.17|34.17|34.17|34.17|34.17|34.17|34.17|0
1631286120000|2021-09-10 15:02:00|34.14|34.14|34.14|34.14|34.14|34.14|34.14|34.14|0
1631286130000|2021-09-10 15:02:10|34.16|34.16|34.19|34.19|34.19|34.19|34.16|34.16|0
1631286150000|2021-09-10 15:02:30|34.14|34.14|34.14|34.14|34.14|34.14|34.14|34.14|0
1631286160000|2021-09-10 15:02:40|34.2|34.2|34.17|34.17|34.2|34.2|34.17|34.17|0
1631286170000|2021-09-10 15:02:50|34.2|34.2|34.14|34.14|34.2|34.2|34.14|34.14|0
1631286180000|2021-09-10 15:03:00|34.15|34.15|34.17|34.17|34.17|34.17|34.15|34.15|0
1631286210000|2021-09-10 15:03:30|34.22|34.22|34.22|34.22|34.22|34.22|34.22|34.22|0
1631286220000|2021-09-10 15:03:40|34.17|34.17|34.17|34.17|34.17|34.17|34.17|34.17|0
1631286230000|2021-09-10 15:03:50|34.22|34.22|34.22|34.22|34.22|34.22|34.22|34.22|0
1631286240000|2021-09-10 15:04:00|34.21|34.21|34.16|34.16|34.21|34.21|34.16|34.16|0
1631286250000|2021-09-10 15:04:10|34.19|34.19|34.17|34.17|34.19|34.19|34.17|34.17|0
1631286270000|2021-09-10 15:04:30|34.22|34.22|34.22|34.22|34.22|34.22|34.22|34.22|0
1631286280000|2021-09-10 15:04:40|34.19|34.19|34.19|34.19|34.19|34.19|34.19|34.19|0
1631286290000|2021-09-10 15:04:50|34.17|34.17|34.17|34.17|34.17|34.17|34.17|34.17|0
1631286300000|2021-09-10 15:05:00|34.18|34.18|34.18|34.18|34.18|34.18|34.18|34.18|0
1631286310000|2021-09-10 15:05:10|34.16|34.16|34.2|34.2|34.2|34.2|34.16|34.16|0
1631286320000|2021-09-10 15:05:20|34.21|34.21|34.2|34.2|34.21|34.21|34.2|34.2|0
1631286330000|2021-09-10 15:05:30|34.19|34.19|34.2|34.2|34.2|34.2|34.19|34.19|0
1631286340000|2021-09-10 15:05:40|34.16|34.16|34.2|34.2|34.2|34.2|34.16|34.16|0
1631286350000|2021-09-10 15:05:50|34.22|34.22|34.17|34.17|34.22|34.22|34.17|34.17|0
1631286360000|2021-09-10 15:06:00|34.19|34.19|34.17|34.17|34.19|34.19|34.17|34.17|0
1631286380000|2021-09-10 15:06:20|34.2|34.2|34.2|34.2|34.2|34.2|34.2|34.2|0
1631286390000|2021-09-10 15:06:30|34.23|34.23|34.23|34.23|34.23|34.23|34.23|34.23|0
1631286400000|2021-09-10 15:06:40|34.2|34.2|34.2|34.2|34.2|34.2|34.2|34.2|0
1631286410000|2021-09-10 15:06:50|34.26|34.26|34.26|34.26|34.26|34.26|34.26|34.26|0
1631286430000|2021-09-10 15:07:10|34.2|34.2|34.23|34.23|34.23|34.23|34.2|34.2|0
1631286450000|2021-09-10 15:07:30|34.2|34.2|34.19|34.19|34.2|34.2|34.19|34.19|0
1631286460000|2021-09-10 15:07:40|34.18|34.18|34.18|34.18|34.18|34.18|34.18|34.18|0
1631286470000|2021-09-10 15:07:50|34.19|34.19|34.19|34.19|34.19|34.19|34.19|34.19|0
1631286480000|2021-09-10 15:08:00|34.1|34.1|34.13|34.13|34.13|34.13|34.1|34.1|0
1631286490000|2021-09-10 15:08:10|34.04|34.04|34.04|34.04|34.04|34.04|34.04|34.04|0
1631286510000|2021-09-10 15:08:30|34.06|34.06|34.07|34.07|34.07|34.07|34.06|34.06|0
1631286520000|2021-09-10 15:08:40|34.04|34.04|34.04|34.04|34.04|34.04|34.04|34.04|0
1631286530000|2021-09-10 15:08:50|34.08|34.08|34.08|34.08|34.08|34.08|34.08|34.08|0
1631286540000|2021-09-10 15:09:00|34.04|34.04|34.04|34.04|34.04|34.04|34.04|34.04|0
1631286550000|2021-09-10 15:09:10|34.05|34.05|34.08|34.08|34.08|34.08|34.05|34.05|0
1631286590000|2021-09-10 15:09:50|34.09|34.09|34.09|34.09|34.09|34.09|34.09|34.09|0
1631286600000|2021-09-10 15:10:00|34.06|34.06|34.1|34.1|34.1|34.1|34.06|34.06|0
1631286610000|2021-09-10 15:10:10|34.12|34.12|34.07|34.07|34.12|34.12|34.07|34.07|0
1631286630000|2021-09-10 15:10:30|34.1|34.1|34.06|34.06|34.1|34.1|34.06|34.06|0
1631286640000|2021-09-10 15:10:40|34.11|34.11|34.11|34.11|34.11|34.11|34.11|34.11|0
1631286650000|2021-09-10 15:10:50|34.13|34.13|34.1|34.1|34.13|34.13|34.1|34.1|0
1631286660000|2021-09-10 15:11:00|34.14|34.14|34.11|34.11|34.14|34.14|34.11|34.11|0
1631286670000|2021-09-10 15:11:10|34.14|34.14|34.14|34.14|34.14|34.14|34.14|34.14|0
1631286690000|2021-09-10 15:11:30|34.11|34.11|34.11|34.11|34.11|34.11|34.11|34.11|0
1631286710000|2021-09-10 15:11:50|34.15|34.15|34.15|34.15|34.15|34.15|34.15|34.15|0
1631286720000|2021-09-10 15:12:00|34.17|34.17|34.17|34.17|34.17|34.17|34.17|34.17|0
1631286730000|2021-09-10 15:12:10|34.11|34.11|34.14|34.14|34.14|34.14|34.11|34.11|0
1631286740000|2021-09-10 15:12:20|34.17|34.17|34.15|34.15|34.17|34.17|34.15|34.15|0
1631286760000|2021-09-10 15:12:40|34.1|34.1|34.16|34.16|34.16|34.16|34.1|34.1|0
1631286770000|2021-09-10 15:12:50|34.1|34.1|34.1|34.1|34.1|34.1|34.1|34.1|0
1631286780000|2021-09-10 15:13:00|34.12|34.12|34.1|34.1|34.12|34.12|34.1|34.1|0
1631286790000|2021-09-10 15:13:10|34.14|34.14|34.18|34.18|34.18|34.18|34.14|34.14|0
1631286800000|2021-09-10 15:13:20|34.15|34.15|34.15|34.15|34.15|34.15|34.15|34.15|0
1631286810000|2021-09-10 15:13:30|34.16|34.16|34.16|34.16|34.16|34.16|34.16|34.16|0
1631286820000|2021-09-10 15:13:40|34.15|34.15|34.15|34.15|34.15|34.15|34.15|34.15|0
1631286830000|2021-09-10 15:13:50|34.14|34.14|34.14|34.14|34.14|34.14|34.14|34.14|0
1631286840000|2021-09-10 15:14:00|34.17|34.17|34.17|34.17|34.17|34.17|34.17|34.17|0
1631286850000|2021-09-10 15:14:10|34.19|34.19|34.19|34.19|34.19|34.19|34.19|34.19|0
1631286860000|2021-09-10 15:14:20|34.17|34.17|34.16|34.16|34.17|34.17|34.16|34.16|0
1631286870000|2021-09-10 15:14:30|34.11|34.11|34.11|34.11|34.11|34.11|34.11|34.11|0
1631286880000|2021-09-10 15:14:40|34.14|34.14|34.11|34.11|34.14|34.14|34.11|34.11|0
1631286890000|2021-09-10 15:14:50|34.1|34.1|34.14|34.14|34.14|34.14|34.1|34.1|0
1631286910000|2021-09-10 15:15:10|34.16|34.16|34.1|34.1|34.16|34.16|34.1|34.1|0
1631286920000|2021-09-10 15:15:20|34.12|34.12|34.1|34.1|34.12|34.12|34.1|34.1|0
1631286930000|2021-09-10 15:15:30|34.13|34.13|34.15|34.15|34.15|34.15|34.13|34.13|0
1631286950000|2021-09-10 15:15:50|34.13|34.13|34.16|34.16|34.16|34.16|34.13|34.13|0
1631286960000|2021-09-10 15:16:00|34.11|34.11|34.11|34.11|34.11|34.11|34.11|34.11|0
1631286970000|2021-09-10 15:16:10|34.16|34.16|34.1|34.1|34.16|34.16|34.1|34.1|0
1631286980000|2021-09-10 15:16:20|34.18|34.18|34.14|34.14|34.18|34.18|34.14|34.14|0
1631286990000|2021-09-10 15:16:30|34.11|34.11|34.11|34.11|34.11|34.11|34.11|34.11|0
1631287000000|2021-09-10 15:16:40|34.15|34.15|34.15|34.15|34.15|34.15|34.15|34.15|0
1631287020000|2021-09-10 15:17:00|34.14|34.14|34.14|34.14|34.14|34.14|34.14|34.14|0
1631287030000|2021-09-10 15:17:10|34.17|34.17|34.18|34.18|34.18|34.18|34.17|34.17|0
1631287040000|2021-09-10 15:17:20|34.14|34.14|34.14|34.14|34.14|34.14|34.14|34.14|0
1631287050000|2021-09-10 15:17:30|34.15|34.15|34.15|34.15|34.15|34.15|34.15|34.15|0
1631287070000|2021-09-10 15:17:50|34.2|34.2|34.18|34.18|34.2|34.2|34.18|34.18|0
1631287090000|2021-09-10 15:18:10|34.15|34.15|34.17|34.17|34.17|34.17|34.15|34.15|0
1631287100000|2021-09-10 15:18:20|34.21|34.21|34.21|34.21|34.21|34.21|34.21|34.21|0
1631287110000|2021-09-10 15:18:30|34.2|34.2|34.17|34.17|34.2|34.2|34.17|34.17|0
1631287120000|2021-09-10 15:18:40|34.21|34.21|34.13|34.13|34.21|34.21|34.13|34.13|0
1631287130000|2021-09-10 15:18:50|34.12|34.12|34.19|34.19|34.19|34.19|34.12|34.12|0
1631287140000|2021-09-10 15:19:00|34.11|34.11|34.11|34.11|34.11|34.11|34.11|34.11|0
1631287150000|2021-09-10 15:19:10|34.18|34.18|34.18|34.18|34.18|34.18|34.18|34.18|0
1631287160000|2021-09-10 15:19:20|34.11|34.11|34.11|34.11|34.11|34.11|34.11|34.11|0
1631287170000|2021-09-10 15:19:30|34.15|34.15|34.15|34.15|34.15|34.15|34.15|34.15|0
1631287190000|2021-09-10 15:19:50|34.14|34.14|34.13|34.13|34.14|34.14|34.13|34.13|0
1631287200000|2021-09-10 15:20:00|34.15|34.15|34.15|34.15|34.15|34.15|34.15|34.15|0
1631287220000|2021-09-10 15:20:20|34.2|34.2|34.2|34.2|34.2|34.2|34.2|34.2|0
1631287230000|2021-09-10 15:20:30|34.18|34.18|34.21|34.21|34.21|34.21|34.18|34.18|0
1631287240000|2021-09-10 15:20:40|34.2|34.2|34.21|34.21|34.21|34.21|34.2|34.2|0
1631287250000|2021-09-10 15:20:50|34.19|34.19|34.19|34.19|34.19|34.19|34.19|34.19|0
1631287260000|2021-09-10 15:21:00|34.16|34.16|34.16|34.16|34.16|34.16|34.16|34.16|0
1631287270000|2021-09-10 15:21:10|34.17|34.17|34.17|34.17|34.17|34.17|34.17|34.17|0
1631287280000|2021-09-10 15:21:20|34.16|34.16|34.16|34.16|34.16|34.16|34.16|34.16|0
1631287290000|2021-09-10 15:21:30|34.2|34.2|34.18|34.18|34.2|34.2|34.18|34.18|0
1631287300000|2021-09-10 15:21:40|34.19|34.19|34.2|34.2|34.2|34.2|34.19|34.19|0
1631287310000|2021-09-10 15:21:50|34.19|34.19|34.2|34.2|34.2|34.2|34.19|34.19|0
1631287320000|2021-09-10 15:22:00|34.19|34.19|34.21|34.21|34.21|34.21|34.19|34.19|0
1631287330000|2021-09-10 15:22:10|34.2|34.2|34.2|34.2|34.2|34.2|34.2|34.2|0
1631287350000|2021-09-10 15:22:30|34.19|34.19|34.19|34.19|34.19|34.19|34.19|34.19|0
1631287390000|2021-09-10 15:23:10|34.21|34.21|34.22|34.22|34.22|34.22|34.21|34.21|0
1631287400000|2021-09-10 15:23:20|34.2|34.2|34.25|34.25|34.25|34.25|34.2|34.2|0
1631287410000|2021-09-10 15:23:30|34.2|34.2|34.2|34.2|34.2|34.2|34.2|34.2|0
1631287420000|2021-09-10 15:23:40|34.21|34.21|34.21|34.21|34.21|34.21|34.21|34.21|0
1631287430000|2021-09-10 15:23:50|34.23|34.23|34.23|34.23|34.23|34.23|34.23|34.23|0
1631287440000|2021-09-10 15:24:00|34.24|34.24|34.25|34.25|34.25|34.25|34.24|34.24|0
1631287450000|2021-09-10 15:24:10|34.24|34.24|34.24|34.24|34.24|34.24|34.24|34.24|0
1631287460000|2021-09-10 15:24:20|34.2|34.2|34.2|34.2|34.2|34.2|34.2|34.2|0
1631287480000|2021-09-10 15:24:40|34.24|34.24|34.24|34.24|34.24|34.24|34.24|34.24|0
1631287490000|2021-09-10 15:24:50|34.2|34.2|34.2|34.2|34.2|34.2|34.2|34.2|0
1631287500000|2021-09-10 15:25:00|34.25|34.25|34.25|34.25|34.25|34.25|34.25|34.25|0
1631287510000|2021-09-10 15:25:10|34.2|34.2|34.2|34.2|34.2|34.2|34.2|34.2|0
1631287520000|2021-09-10 15:25:20|34.25|34.25|34.26|34.26|34.26|34.26|34.25|34.25|0
1631287530000|2021-09-10 15:25:30|34.25|34.25|34.25|34.25|34.25|34.25|34.25|34.25|0
1631287540000|2021-09-10 15:25:40|34.22|34.22|34.22|34.22|34.22|34.22|34.22|34.22|0
1631287550000|2021-09-10 15:25:50|34.24|34.24|34.24|34.24|34.24|34.24|34.24|34.24|0
1631287560000|2021-09-10 15:26:00|34.23|34.23|34.23|34.23|34.23|34.23|34.23|34.23|0
1631287570000|2021-09-10 15:26:10|34.24|34.24|34.23|34.23|34.24|34.24|34.23|34.23|0
1631287590000|2021-09-10 15:26:30|34.26|34.26|34.24|34.24|34.26|34.26|34.24|34.24|0
1631287600000|2021-09-10 15:26:40|34.2|34.2|34.2|34.2|34.2|34.2|34.2|34.2|0
1631287610000|2021-09-10 15:26:50|34.22|34.22|34.23|34.23|34.23|34.23|34.22|34.22|0
1631287620000|2021-09-10 15:27:00|34.2|34.2|34.2|34.2|34.2|34.2|34.2|34.2|0
1631287640000|2021-09-10 15:27:20|34.22|34.22|34.22|34.22|34.22|34.22|34.22|34.22|0
1631287660000|2021-09-10 15:27:40|34.23|34.23|34.23|34.23|34.23|34.23|34.23|34.23|0
1631287680000|2021-09-10 15:28:00|34.25|34.25|34.23|34.23|34.25|34.25|34.23|34.23|0
1631287710000|2021-09-10 15:28:30|34.22|34.22|34.2|34.2|34.22|34.22|34.2|34.2|0
1631287730000|2021-09-10 15:28:50|34.18|34.18|34.18|34.18|34.18|34.18|34.18|34.18|0
1631287750000|2021-09-10 15:29:10|34.15|34.15|34.14|34.14|34.15|34.15|34.14|34.14|0
1631287760000|2021-09-10 15:29:20|34.15|34.15|34.15|34.15|34.15|34.15|34.15|34.15|0
1631287770000|2021-09-10 15:29:30|34.11|34.11|34.11|34.11|34.11|34.11|34.11|34.11|0
1631287780000|2021-09-10 15:29:40|34.12|34.12|34.12|34.12|34.12|34.12|34.12|34.12|0
1631287810000|2021-09-10 15:30:10|34.13|34.13|34.12|34.12|34.13|34.13|34.12|34.12|0
1631287820000|2021-09-10 15:30:20|34.15|34.15|34.15|34.15|34.15|34.15|34.15|34.15|0
1631287830000|2021-09-10 15:30:30|34.13|34.13|34.14|34.14|34.14|34.14|34.13|34.13|0
1631287840000|2021-09-10 15:30:40|34.12|34.12|34.12|34.12|34.12|34.12|34.12|34.12|0
1631287850000|2021-09-10 15:30:50|34.15|34.15|34.15|34.15|34.15|34.15|34.15|34.15|0
1631287870000|2021-09-10 15:31:10|34.13|34.13|34.15|34.15|34.15|34.15|34.13|34.13|0
1631287880000|2021-09-10 15:31:20|34.14|34.14|34.13|34.13|34.14|34.14|34.13|34.13|0
1631287890000|2021-09-10 15:31:30|34.14|34.14|34.14|34.14|34.14|34.14|34.14|34.14|0
1631287900000|2021-09-10 15:31:40|34.15|34.15|34.15|34.15|34.15|34.15|34.15|34.15|0
1631287910000|2021-09-10 15:31:50|34.2|34.2|34.2|34.2|34.2|34.2|34.2|34.2|0
1631287920000|2021-09-10 15:32:00|34.15|34.15|34.15|34.15|34.15|34.15|34.15|34.15|0
1631287940000|2021-09-10 15:32:20|34.18|34.18|34.18|34.18|34.18|34.18|34.18|34.18|0
1631287950000|2021-09-10 15:32:30|34.19|34.19|34.19|34.19|34.19|34.19|34.19|34.19|0
1631287960000|2021-09-10 15:32:40|34.2|34.2|34.2|34.2|34.2|34.2|34.2|34.2|0
1631287970000|2021-09-10 15:32:50|34.18|34.18|34.18|34.18|34.18|34.18|34.18|34.18|0
1631287980000|2021-09-10 15:33:00|34.16|34.16|34.16|34.16|34.16|34.16|34.16|34.16|0
1631287990000|2021-09-10 15:33:10|34.17|34.17|34.17|34.17|34.17|34.17|34.17|34.17|0
1631288000000|2021-09-10 15:33:20|34.19|34.19|34.19|34.19|34.19|34.19|34.19|34.19|0
1631288010000|2021-09-10 15:33:30|34.2|34.2|34.2|34.2|34.2|34.2|34.2|34.2|0
1631288020000|2021-09-10 15:33:40|34.18|34.18|34.18|34.18|34.18|34.18|34.18|34.18|0
1631288030000|2021-09-10 15:33:50|34.16|34.16|34.16|34.16|34.16|34.16|34.16|34.16|0
1631288040000|2021-09-10 15:34:00|34.19|34.19|34.19|34.19|34.19|34.19|34.19|34.19|0
1631288050000|2021-09-10 15:34:10|34.21|34.21|34.17|34.17|34.21|34.21|34.17|34.17|0
1631288060000|2021-09-10 15:34:20|34.22|34.22|34.19|34.19|34.22|34.22|34.19|34.19|0
1631288070000|2021-09-10 15:34:30|34.16|34.16|34.16|34.16|34.16|34.16|34.16|34.16|0
1631288080000|2021-09-10 15:34:40|34.2|34.2|34.2|34.2|34.2|34.2|34.2|34.2|0
1631288090000|2021-09-10 15:34:50|34.22|34.22|34.16|34.16|34.22|34.22|34.16|34.16|0
1631288100000|2021-09-10 15:35:00|34.22|34.22|34.22|34.22|34.22|34.22|34.22|34.22|0
1631288110000|2021-09-10 15:35:10|34.16|34.16|34.22|34.22|34.22|34.22|34.16|34.16|0
1631288120000|2021-09-10 15:35:20|34.19|34.19|34.22|34.22|34.22|34.22|34.19|34.19|0
1631288140000|2021-09-10 15:35:40|34.18|34.18|34.2|34.2|34.2|34.2|34.18|34.18|0
1631288150000|2021-09-10 15:35:50|34.21|34.21|34.21|34.21|34.21|34.21|34.21|34.21|0
1631288160000|2021-09-10 15:36:00|34.2|34.2|34.2|34.2|34.2|34.2|34.2|34.2|0
1631288170000|2021-09-10 15:36:10|34.21|34.21|34.21|34.21|34.21|34.21|34.21|34.21|0
1631288190000|2021-09-10 15:36:30|34.19|34.19|34.24|34.24|34.24|34.24|34.19|34.19|0
1631288200000|2021-09-10 15:36:40|34.22|34.22|34.2|34.2|34.22|34.22|34.2|34.2|0
1631288210000|2021-09-10 15:36:50|34.21|34.21|34.21|34.21|34.21|34.21|34.21|34.21|0
1631288230000|2021-09-10 15:37:10|34.22|34.22|34.21|34.21|34.22|34.22|34.21|34.21|0
1631288240000|2021-09-10 15:37:20|34.22|34.22|34.22|34.22|34.22|34.22|34.22|34.22|0
1631288250000|2021-09-10 15:37:30|34.21|34.21|34.22|34.22|34.22|34.22|34.21|34.21|0
1631288260000|2021-09-10 15:37:40|34.21|34.21|34.22|34.22|34.22|34.22|34.21|34.21|0
1631288270000|2021-09-10 15:37:50|34.23|34.23|34.21|34.21|34.23|34.23|34.21|34.21|0
1631288280000|2021-09-10 15:38:00|34.2|34.2|34.19|34.19|34.2|34.2|34.19|34.19|0
1631288290000|2021-09-10 15:38:10|34.21|34.21|34.2|34.2|34.21|34.21|34.2|34.2|0
1631288310000|2021-09-10 15:38:30|34.18|34.18|34.18|34.18|34.18|34.18|34.18|34.18|0
1631288330000|2021-09-10 15:38:50|34.2|34.2|34.2|34.2|34.2|34.2|34.2|34.2|0
1631288340000|2021-09-10 15:39:00|34.18|34.18|34.18|34.18|34.18|34.18|34.18|34.18|0
1631288380000|2021-09-10 15:39:40|34.16|34.16|34.16|34.16|34.16|34.16|34.16|34.16|0
1631288410000|2021-09-10 15:40:10|34.17|34.17|34.16|34.16|34.17|34.17|34.16|34.16|0
1631288420000|2021-09-10 15:40:20|34.18|34.18|34.16|34.16|34.18|34.18|34.16|34.16|0
1631288430000|2021-09-10 15:40:30|34.15|34.15|34.15|34.15|34.15|34.15|34.15|34.15|0
1631288440000|2021-09-10 15:40:40|34.18|34.18|34.18|34.18|34.18|34.18|34.18|34.18|0
1631288450000|2021-09-10 15:40:50|34.16|34.16|34.16|34.16|34.16|34.16|34.16|34.16|0
1631288460000|2021-09-10 15:41:00|34.18|34.18|34.18|34.18|34.18|34.18|34.18|34.18|0
1631288470000|2021-09-10 15:41:10|34.17|34.17|34.17|34.17|34.17|34.17|34.17|34.17|0
1631288480000|2021-09-10 15:41:20|34.18|34.18|34.19|34.19|34.19|34.19|34.18|34.18|0
1631288490000|2021-09-10 15:41:30|34.16|34.16|34.16|34.16|34.16|34.16|34.16|34.16|0
1631288500000|2021-09-10 15:41:40|34.18|34.18|34.18|34.18|34.18|34.18|34.18|34.18|0
1631288510000|2021-09-10 15:41:50|34.2|34.2|34.2|34.2|34.2|34.2|34.2|34.2|0
1631288530000|2021-09-10 15:42:10|34.18|34.18|34.18|34.18|34.18|34.18|34.18|34.18|0
1631288540000|2021-09-10 15:42:20|34.2|34.2|34.2|34.2|34.2|34.2|34.2|34.2|0
1631288550000|2021-09-10 15:42:30|34.22|34.22|34.22|34.22|34.22|34.22|34.22|34.22|0
1631288560000|2021-09-10 15:42:40|34.23|34.23|34.23|34.23|34.23|34.23|34.23|34.23|0
1631288580000|2021-09-10 15:43:00|34.21|34.21|34.23|34.23|34.23|34.23|34.21|34.21|0
1631288600000|2021-09-10 15:43:20|34.22|34.22|34.22|34.22|34.22|34.22|34.22|34.22|0
1631288610000|2021-09-10 15:43:30|34.21|34.21|34.21|34.21|34.21|34.21|34.21|34.21|0
1631288630000|2021-09-10 15:43:50|34.23|34.23|34.26|34.26|34.26|34.26|34.23|34.23|0
1631288640000|2021-09-10 15:44:00|34.22|34.22|34.22|34.22|34.22|34.22|34.22|34.22|0
1631288650000|2021-09-10 15:44:10|34.24|34.24|34.22|34.22|34.24|34.24|34.22|34.22|0
1631288660000|2021-09-10 15:44:20|34.25|34.25|34.26|34.26|34.26|34.26|34.25|34.25|0
1631288680000|2021-09-10 15:44:40|34.25|34.25|34.25|34.25|34.25|34.25|34.25|34.25|0
1631288690000|2021-09-10 15:44:50|34.24|34.24|34.24|34.24|34.24|34.24|34.24|34.24|0
1631288720000|2021-09-10 15:45:20|34.22|34.22|34.23|34.23|34.23|34.23|34.22|34.22|0
1631288730000|2021-09-10 15:45:30|34.22|34.22|34.23|34.23|34.23|34.23|34.22|34.22|0
1631288740000|2021-09-10 15:45:40|34.2|34.2|34.22|34.22|34.22|34.22|34.2|34.2|0
1631288760000|2021-09-10 15:46:00|34.25|34.25|34.26|34.26|34.26|34.26|34.25|34.25|0
1631288770000|2021-09-10 15:46:10|34.27|34.27|34.27|34.27|34.27|34.27|34.27|34.27|0
1631288780000|2021-09-10 15:46:20|34.25|34.25|34.25|34.25|34.25|34.25|34.25|34.25|0
1631288790000|2021-09-10 15:46:30|34.26|34.26|34.24|34.24|34.26|34.26|34.24|34.24|0
1631288800000|2021-09-10 15:46:40|34.25|34.25|34.22|34.22|34.25|34.25|34.22|34.22|0
1631288820000|2021-09-10 15:47:00|34.25|34.25|34.25|34.25|34.25|34.25|34.25|34.25|0
1631288830000|2021-09-10 15:47:10|34.22|34.22|34.24|34.24|34.24|34.24|34.22|34.22|0
1631288850000|2021-09-10 15:47:30|34.25|34.25|34.25|34.25|34.25|34.25|34.25|34.25|0
1631288860000|2021-09-10 15:47:40|34.26|34.26|34.26|34.26|34.26|34.26|34.26|34.26|0
1631288870000|2021-09-10 15:47:50|34.24|34.24|34.24|34.24|34.24|34.24|34.24|34.24|0
1631288880000|2021-09-10 15:48:00|34.22|34.22|34.22|34.22|34.22|34.22|34.22|34.22|0
1631288900000|2021-09-10 15:48:20|34.26|34.26|34.26|34.26|34.26|34.26|34.26|34.26|0
1631288910000|2021-09-10 15:48:30|34.22|34.22|34.22|34.22|34.22|34.22|34.22|34.22|0
1631288950000|2021-09-10 15:49:10|34.2|34.2|34.19|34.19|34.2|34.2|34.19|34.19|0
1631288960000|2021-09-10 15:49:20|34.21|34.21|34.22|34.22|34.22|34.22|34.21|34.21|0
1631288970000|2021-09-10 15:49:30|34.19|34.19|34.19|34.19|34.19|34.19|34.19|34.19|0
1631288990000|2021-09-10 15:49:50|34.22|34.22|34.19|34.19|34.22|34.22|34.19|34.19|0
1631289000000|2021-09-10 15:50:00|34.18|34.18|34.18|34.18|34.18|34.18|34.18|34.18|0
1631289010000|2021-09-10 15:50:10|34.19|34.19|34.23|34.23|34.23|34.23|34.19|34.19|0
1631289030000|2021-09-10 15:50:30|34.24|34.24|34.24|34.24|34.24|34.24|34.24|34.24|0
1631289050000|2021-09-10 15:50:50|34.18|34.18|34.18|34.18|34.18|34.18|34.18|34.18|0
1631289060000|2021-09-10 15:51:00|34.22|34.22|34.22|34.22|34.22|34.22|34.22|34.22|0
1631289070000|2021-09-10 15:51:10|34.24|34.24|34.26|34.26|34.26|34.26|34.24|34.24|0
1631289080000|2021-09-10 15:51:20|34.22|34.22|34.21|34.21|34.22|34.22|34.21|34.21|0
1631289090000|2021-09-10 15:51:30|34.27|34.27|34.27|34.27|34.27|34.27|34.27|34.27|0
1631289100000|2021-09-10 15:51:40|34.25|34.25|34.25|34.25|34.25|34.25|34.25|34.25|0
1631289110000|2021-09-10 15:51:50|34.26|34.26|34.25|34.25|34.26|34.26|34.25|34.25|0
1631289130000|2021-09-10 15:52:10|34.23|34.23|34.26|34.26|34.26|34.26|34.23|34.23|0
1631289160000|2021-09-10 15:52:40|34.27|34.27|34.27|34.27|34.27|34.27|34.27|34.27|0
1631289170000|2021-09-10 15:52:50|34.28|34.28|34.31|34.31|34.31|34.31|34.28|34.28|0
1631289180000|2021-09-10 15:53:00|34.29|34.29|34.29|34.29|34.29|34.29|34.29|34.29|0
1631289200000|2021-09-10 15:53:20|34.3|34.3|34.29|34.29|34.3|34.3|34.29|34.29|0
1631289210000|2021-09-10 15:53:30|34.3|34.3|34.3|34.3|34.3|34.3|34.3|34.3|0
1631289220000|2021-09-10 15:53:40|34.33|34.33|34.33|34.33|34.33|34.33|34.33|34.33|0
1631289240000|2021-09-10 15:54:00|34.3|34.3|34.35|34.35|34.35|34.35|34.3|34.3|0
1631289250000|2021-09-10 15:54:10|34.34|34.34|34.33|34.33|34.34|34.34|34.33|34.33|0
1631289260000|2021-09-10 15:54:20|34.34|34.34|34.34|34.34|34.34|34.34|34.34|34.34|0
1631289290000|2021-09-10 15:54:50|34.31|34.31|34.31|34.31|34.31|34.31|34.31|34.31|0
1631289300000|2021-09-10 15:55:00|34.32|34.32|34.3|34.3|34.32|34.32|34.3|34.3|0
1631289310000|2021-09-10 15:55:10|34.29|34.29|34.29|34.29|34.29|34.29|34.29|34.29|0
1631289350000|2021-09-10 15:55:50|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1631289360000|2021-09-10 15:56:00|34.34|34.34|34.34|34.34|34.34|34.34|34.34|34.34|0
1631289370000|2021-09-10 15:56:10|34.32|34.32|34.32|34.32|34.32|34.32|34.32|34.32|0
1631289390000|2021-09-10 15:56:30|34.3|34.3|34.3|34.3|34.3|34.3|34.3|34.3|0
1631289410000|2021-09-10 15:56:50|34.29|34.29|34.29|34.29|34.29|34.29|34.29|34.29|0
1631289430000|2021-09-10 15:57:10|34.31|34.31|34.31|34.31|34.31|34.31|34.31|34.31|0
1631289450000|2021-09-10 15:57:30|34.27|34.27|34.32|34.32|34.32|34.32|34.27|34.27|0
1631289460000|2021-09-10 15:57:40|34.27|34.27|34.28|34.28|34.28|34.28|34.27|34.27|0
1631289470000|2021-09-10 15:57:50|34.29|34.29|34.29|34.29|34.29|34.29|34.29|34.29|0
1631289490000|2021-09-10 15:58:10|34.31|34.31|34.31|34.31|34.31|34.31|34.31|34.31|0
1631289510000|2021-09-10 15:58:30|34.29|34.29|34.32|34.32|34.32|34.32|34.29|34.29|0
1631289520000|2021-09-10 15:58:40|34.31|34.31|34.3|34.3|34.31|34.31|34.3|34.3|0
1631289530000|2021-09-10 15:58:50|34.29|34.29|34.29|34.29|34.29|34.29|34.29|34.29|0
1631289550000|2021-09-10 15:59:10|34.32|34.32|34.32|34.32|34.32|34.32|34.32|34.32|0
1631289560000|2021-09-10 15:59:20|34.36|34.36|34.36|34.36|34.36|34.36|34.36|34.36|0
1631289580000|2021-09-10 15:59:40|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1631289630000|2021-09-10 16:00:30|34.36|34.36|34.33|34.33|34.36|34.36|34.33|34.33|0
1631289650000|2021-09-10 16:00:50|34.3|34.3|34.3|34.3|34.3|34.3|34.3|34.3|0
1631289660000|2021-09-10 16:01:00|34.31|34.31|34.33|34.33|34.33|34.33|34.31|34.31|0
1631289670000|2021-09-10 16:01:10|34.36|34.36|34.36|34.36|34.36|34.36|34.36|34.36|0
1631289680000|2021-09-10 16:01:20|34.33|34.33|34.33|34.33|34.33|34.33|34.33|34.33|0
1631289690000|2021-09-10 16:01:30|34.29|34.29|34.29|34.29|34.29|34.29|34.29|34.29|0
1631289700000|2021-09-10 16:01:40|34.32|34.32|34.29|34.29|34.32|34.32|34.29|34.29|0
1631289710000|2021-09-10 16:01:50|34.3|34.3|34.3|34.3|34.3|34.3|34.3|34.3|0
1631289730000|2021-09-10 16:02:10|34.29|34.29|34.3|34.3|34.3|34.3|34.29|34.29|0
1631289750000|2021-09-10 16:02:30|34.27|34.27|34.27|34.27|34.27|34.27|34.27|34.27|0
1631289760000|2021-09-10 16:02:40|34.31|34.31|34.31|34.31|34.31|34.31|34.31|34.31|0
1631289770000|2021-09-10 16:02:50|34.33|34.33|34.33|34.33|34.33|34.33|34.33|34.33|0
1631289800000|2021-09-10 16:03:20|34.3|34.3|34.28|34.28|34.3|34.3|34.28|34.28|0
1631289830000|2021-09-10 16:03:50|34.27|34.27|34.28|34.28|34.28|34.28|34.27|34.27|0
1631289840000|2021-09-10 16:04:00|34.26|34.26|34.27|34.27|34.27|34.27|34.26|34.26|0
1631289850000|2021-09-10 16:04:10|34.25|34.25|34.27|34.27|34.27|34.27|34.25|34.25|0
1631289860000|2021-09-10 16:04:20|34.25|34.25|34.27|34.27|34.27|34.27|34.25|34.25|0
1631289880000|2021-09-10 16:04:40|34.29|34.29|34.29|34.29|34.29|34.29|34.29|34.29|0
1631289890000|2021-09-10 16:04:50|34.27|34.27|34.3|34.3|34.3|34.3|34.27|34.27|0
1631289910000|2021-09-10 16:05:10|34.27|34.27|34.27|34.27|34.27|34.27|34.27|34.27|0
1631289920000|2021-09-10 16:05:20|34.32|34.32|34.32|34.32|34.32|34.32|34.32|34.32|0
1631289930000|2021-09-10 16:05:30|34.31|34.31|34.34|34.34|34.34|34.34|34.31|34.31|0
1631289950000|2021-09-10 16:05:50|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1631289970000|2021-09-10 16:06:10|34.36|34.36|34.36|34.36|34.36|34.36|34.36|34.36|0
1631289980000|2021-09-10 16:06:20|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1631289990000|2021-09-10 16:06:30|34.36|34.36|34.38|34.38|34.38|34.38|34.36|34.36|0
1631290010000|2021-09-10 16:06:50|34.37|34.37|34.37|34.37|34.37|34.37|34.37|34.37|0
1631290020000|2021-09-10 16:07:00|34.38|34.38|34.36|34.36|34.38|34.38|34.36|34.36|0
1631290030000|2021-09-10 16:07:10|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1631290050000|2021-09-10 16:07:30|34.36|34.36|34.3|34.3|34.36|34.36|34.3|34.3|0
1631290060000|2021-09-10 16:07:40|34.34|34.34|34.31|34.31|34.34|34.34|34.31|34.31|0
1631290090000|2021-09-10 16:08:10|34.33|34.33|34.33|34.33|34.33|34.33|34.33|34.33|0
1631290100000|2021-09-10 16:08:20|34.34|34.34|34.34|34.34|34.34|34.34|34.34|34.34|0
1631290110000|2021-09-10 16:08:30|34.33|34.33|34.33|34.33|34.33|34.33|34.33|34.33|0
1631290120000|2021-09-10 16:08:40|34.34|34.34|34.34|34.34|34.34|34.34|34.34|34.34|0
1631290130000|2021-09-10 16:08:50|34.31|34.31|34.31|34.31|34.31|34.31|34.31|34.31|0
1631290160000|2021-09-10 16:09:20|34.32|34.32|34.32|34.32|34.32|34.32|34.32|34.32|0
1631290170000|2021-09-10 16:09:30|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1631290200000|2021-09-10 16:10:00|34.36|34.36|34.36|34.36|34.36|34.36|34.36|34.36|0
1631290210000|2021-09-10 16:10:10|34.37|34.37|34.37|34.37|34.37|34.37|34.37|34.37|0
1631290220000|2021-09-10 16:10:20|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1631290240000|2021-09-10 16:10:40|34.36|34.36|34.38|34.38|34.38|34.38|34.36|34.36|0
1631290260000|2021-09-10 16:11:00|34.36|34.36|34.36|34.36|34.36|34.36|34.36|34.36|0
1631290280000|2021-09-10 16:11:20|34.37|34.37|34.37|34.37|34.37|34.37|34.37|34.37|0
1631290290000|2021-09-10 16:11:30|34.39|34.39|34.39|34.39|34.39|34.39|34.39|34.39|0
1631290300000|2021-09-10 16:11:40|34.37|34.37|34.37|34.37|34.37|34.37|34.37|34.37|0
1631290310000|2021-09-10 16:11:50|34.39|34.39|34.4|34.4|34.4|34.4|34.39|34.39|0
1631290330000|2021-09-10 16:12:10|34.41|34.41|34.36|34.36|34.41|34.41|34.36|34.36|0
1631290340000|2021-09-10 16:12:20|34.38|34.38|34.38|34.38|34.38|34.38|34.38|34.38|0
1631290350000|2021-09-10 16:12:30|34.36|34.36|34.36|34.36|34.36|34.36|34.36|34.36|0
1631290360000|2021-09-10 16:12:40|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1631290430000|2021-09-10 16:13:50|34.37|34.37|34.37|34.37|34.37|34.37|34.37|34.37|0
1631290440000|2021-09-10 16:14:00|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1631290450000|2021-09-10 16:14:10|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1631290480000|2021-09-10 16:14:40|34.37|34.37|34.35|34.35|34.37|34.37|34.35|34.35|0
1631290500000|2021-09-10 16:15:00|34.36|34.36|34.36|34.36|34.36|34.36|34.36|34.36|0
1631290510000|2021-09-10 16:15:10|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1631290520000|2021-09-10 16:15:20|34.38|34.38|34.38|34.38|34.38|34.38|34.38|34.38|0
1631290530000|2021-09-10 16:15:30|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1631290570000|2021-09-10 16:16:10|34.41|34.41|34.4|34.4|34.41|34.41|34.4|34.4|0
1631290590000|2021-09-10 16:16:30|34.41|34.41|34.41|34.41|34.41|34.41|34.41|34.41|0
1631290600000|2021-09-10 16:16:40|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1631290610000|2021-09-10 16:16:50|34.42|34.42|34.42|34.42|34.42|34.42|34.42|34.42|0
1631290620000|2021-09-10 16:17:00|34.41|34.41|34.4|34.4|34.41|34.41|34.4|34.4|0
1631290640000|2021-09-10 16:17:20|34.41|34.41|34.42|34.42|34.42|34.42|34.41|34.41|0
1631290660000|2021-09-10 16:17:40|34.43|34.43|34.43|34.43|34.43|34.43|34.43|34.43|0
1631290670000|2021-09-10 16:17:50|34.41|34.41|34.41|34.41|34.41|34.41|34.41|34.41|0
1631290680000|2021-09-10 16:18:00|34.4|34.4|34.39|34.39|34.4|34.4|34.39|34.39|0
1631290690000|2021-09-10 16:18:10|34.36|34.36|34.36|34.36|34.36|34.36|34.36|34.36|0
1631290700000|2021-09-10 16:18:20|34.4|34.4|34.36|34.36|34.4|34.4|34.36|34.36|0
1631290710000|2021-09-10 16:18:30|34.41|34.41|34.41|34.41|34.41|34.41|34.41|34.41|0
1631290720000|2021-09-10 16:18:40|34.37|34.37|34.37|34.37|34.37|34.37|34.37|34.37|0
1631290730000|2021-09-10 16:18:50|34.36|34.36|34.36|34.36|34.36|34.36|34.36|34.36|0
1631290760000|2021-09-10 16:19:20|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1631290770000|2021-09-10 16:19:30|34.37|34.37|34.37|34.37|34.37|34.37|34.37|34.37|0
1631290790000|2021-09-10 16:19:50|34.41|34.41|34.41|34.41|34.41|34.41|34.41|34.41|0
1631290800000|2021-09-10 16:20:00|34.39|34.39|34.38|34.38|34.39|34.39|34.38|34.38|0
1631290820000|2021-09-10 16:20:20|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1631290840000|2021-09-10 16:20:40|34.42|34.42|34.43|34.43|34.43|34.43|34.42|34.42|0
1631290850000|2021-09-10 16:20:50|34.41|34.41|34.42|34.42|34.42|34.42|34.41|34.41|0
1631290860000|2021-09-10 16:21:00|34.41|34.41|34.41|34.41|34.41|34.41|34.41|34.41|0
1631290870000|2021-09-10 16:21:10|34.43|34.43|34.43|34.43|34.43|34.43|34.43|34.43|0
1631290880000|2021-09-10 16:21:20|34.45|34.45|34.45|34.45|34.45|34.45|34.45|34.45|0
1631290890000|2021-09-10 16:21:30|34.43|34.43|34.43|34.43|34.43|34.43|34.43|34.43|0
1631290900000|2021-09-10 16:21:40|34.45|34.45|34.43|34.43|34.45|34.45|34.43|34.43|0
1631290910000|2021-09-10 16:21:50|34.45|34.45|34.43|34.43|34.45|34.45|34.43|34.43|0
1631290920000|2021-09-10 16:22:00|34.44|34.44|34.45|34.45|34.45|34.45|34.44|34.44|0
1631290930000|2021-09-10 16:22:10|34.43|34.43|34.39|34.39|34.43|34.43|34.39|34.39|0
1631290940000|2021-09-10 16:22:20|34.41|34.41|34.41|34.41|34.41|34.41|34.41|34.41|0
1631290970000|2021-09-10 16:22:50|34.42|34.42|34.4|34.4|34.42|34.42|34.4|34.4|0
1631290990000|2021-09-10 16:23:10|34.43|34.43|34.43|34.43|34.43|34.43|34.43|34.43|0
1631291000000|2021-09-10 16:23:20|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1631291010000|2021-09-10 16:23:30|34.43|34.43|34.43|34.43|34.43|34.43|34.43|34.43|0
1631291020000|2021-09-10 16:23:40|34.42|34.42|34.39|34.39|34.42|34.42|34.39|34.39|0
1631291040000|2021-09-10 16:24:00|34.4|34.4|34.42|34.42|34.42|34.42|34.4|34.4|0
1631291050000|2021-09-10 16:24:10|34.41|34.41|34.39|34.39|34.41|34.41|34.39|34.39|0
1631291060000|2021-09-10 16:24:20|34.41|34.41|34.41|34.41|34.41|34.41|34.41|34.41|0
1631291070000|2021-09-10 16:24:30|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1631291080000|2021-09-10 16:24:40|34.41|34.41|34.41|34.41|34.41|34.41|34.41|34.41|0
1631291090000|2021-09-10 16:24:50|34.44|34.44|34.46|34.46|34.46|34.46|34.44|34.44|0
1631291110000|2021-09-10 16:25:10|34.44|34.44|34.46|34.46|34.46|34.46|34.44|34.44|0
1631291120000|2021-09-10 16:25:20|34.43|34.43|34.46|34.46|34.46|34.46|34.43|34.43|0
1631291130000|2021-09-10 16:25:30|34.43|34.43|34.43|34.43|34.43|34.43|34.43|34.43|0
1631291140000|2021-09-10 16:25:40|34.46|34.46|34.42|34.42|34.46|34.46|34.42|34.42|0
1631291150000|2021-09-10 16:25:50|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1631291160000|2021-09-10 16:26:00|34.41|34.41|34.37|34.37|34.41|34.41|34.37|34.37|0
1631291170000|2021-09-10 16:26:10|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1631291180000|2021-09-10 16:26:20|34.38|34.38|34.38|34.38|34.38|34.38|34.38|34.38|0
1631291220000|2021-09-10 16:27:00|34.39|34.39|34.39|34.39|34.39|34.39|34.39|34.39|0
1631291230000|2021-09-10 16:27:10|34.38|34.38|34.4|34.4|34.4|34.4|34.38|34.38|0
1631291240000|2021-09-10 16:27:20|34.38|34.38|34.37|34.37|34.38|34.38|34.37|34.37|0
1631291250000|2021-09-10 16:27:30|34.39|34.39|34.39|34.39|34.39|34.39|34.39|34.39|0
1631291270000|2021-09-10 16:27:50|34.4|34.4|34.43|34.43|34.43|34.43|34.4|34.4|0
1631291300000|2021-09-10 16:28:20|34.44|34.44|34.44|34.44|34.44|34.44|34.44|34.44|0
1631291310000|2021-09-10 16:28:30|34.41|34.41|34.46|34.46|34.46|34.46|34.41|34.41|0
1631291320000|2021-09-10 16:28:40|34.45|34.45|34.45|34.45|34.45|34.45|34.45|34.45|0
1631291330000|2021-09-10 16:28:50|34.44|34.44|34.44|34.44|34.44|34.44|34.44|34.44|0
1631291340000|2021-09-10 16:29:00|34.43|34.43|34.45|34.45|34.45|34.45|34.43|34.43|0
1631291350000|2021-09-10 16:29:10|34.43|34.43|34.43|34.43|34.43|34.43|34.43|34.43|0
1631291360000|2021-09-10 16:29:20|34.46|34.46|34.45|34.45|34.46|34.46|34.45|34.45|0
1631291370000|2021-09-10 16:29:30|34.44|34.44|34.44|34.44|34.44|34.44|34.44|34.44|0
1631291380000|2021-09-10 16:29:40|34.45|34.45|34.45|34.45|34.45|34.45|34.45|34.45|0
1631291390000|2021-09-10 16:29:50|34.44|34.44|34.44|34.44|34.44|34.44|34.44|34.44|0
1631291420000|2021-09-10 16:30:20|34.46|34.46|34.46|34.46|34.46|34.46|34.46|34.46|0
1631291450000|2021-09-10 16:30:50|34.44|34.44|34.46|34.46|34.46|34.46|34.44|34.44|0
1631291470000|2021-09-10 16:31:10|34.45|34.45|34.39|34.39|34.45|34.45|34.39|34.39|0
1631291480000|2021-09-10 16:31:20|34.37|34.37|34.37|34.37|34.37|34.37|34.37|34.37|0
1631291490000|2021-09-10 16:31:30|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1631291510000|2021-09-10 16:31:50|34.37|34.37|34.36|34.36|34.37|34.37|34.36|34.36|0
1631291520000|2021-09-10 16:32:00|34.38|34.38|34.38|34.38|34.38|34.38|34.38|34.38|0
1631291530000|2021-09-10 16:32:10|34.4|34.4|34.39|34.39|34.4|34.4|34.39|34.39|0
1631291540000|2021-09-10 16:32:20|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1631291550000|2021-09-10 16:32:30|34.37|34.37|34.37|34.37|34.37|34.37|34.37|34.37|0
1631291590000|2021-09-10 16:33:10|34.39|34.39|34.37|34.37|34.39|34.39|34.37|34.37|0
1631291610000|2021-09-10 16:33:30|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1631291620000|2021-09-10 16:33:40|34.37|34.37|34.37|34.37|34.37|34.37|34.37|34.37|0
1631291630000|2021-09-10 16:33:50|34.4|34.4|34.39|34.39|34.4|34.4|34.39|34.39|0
1631291640000|2021-09-10 16:34:00|34.4|34.4|34.39|34.39|34.4|34.4|34.39|34.39|0
1631291650000|2021-09-10 16:34:10|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1631291660000|2021-09-10 16:34:20|34.43|34.43|34.43|34.43|34.43|34.43|34.43|34.43|0
1631291690000|2021-09-10 16:34:50|34.41|34.41|34.41|34.41|34.41|34.41|34.41|34.41|0
1631291710000|2021-09-10 16:35:10|34.39|34.39|34.41|34.41|34.41|34.41|34.39|34.39|0
1631291720000|2021-09-10 16:35:20|34.46|34.46|34.46|34.46|34.46|34.46|34.46|34.46|0
1631291730000|2021-09-10 16:35:30|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1631291740000|2021-09-10 16:35:40|34.5|34.5|34.53|34.53|34.53|34.53|34.5|34.5|0
1631291750000|2021-09-10 16:35:50|34.56|34.56|34.56|34.56|34.56|34.56|34.56|34.56|0
1631291760000|2021-09-10 16:36:00|34.51|34.51|34.56|34.56|34.56|34.56|34.51|34.51|0
1631291770000|2021-09-10 16:36:10|34.55|34.55|34.56|34.56|34.56|34.56|34.55|34.55|0
1631291780000|2021-09-10 16:36:20|34.54|34.54|34.56|34.56|34.56|34.56|34.54|34.54|0
1631291790000|2021-09-10 16:36:30|34.52|34.52|34.53|34.53|34.53|34.53|34.52|34.52|0
1631291800000|2021-09-10 16:36:40|34.55|34.55|34.52|34.52|34.55|34.55|34.52|34.52|0
1631291810000|2021-09-10 16:36:50|34.55|34.55|34.53|34.53|34.55|34.55|34.53|34.53|0
1631291820000|2021-09-10 16:37:00|34.55|34.55|34.52|34.52|34.55|34.55|34.52|34.52|0
1631291830000|2021-09-10 16:37:10|34.54|34.54|34.54|34.54|34.54|34.54|34.54|34.54|0
1631291840000|2021-09-10 16:37:20|34.56|34.56|34.6|34.6|34.6|34.6|34.56|34.56|0
1631291850000|2021-09-10 16:37:30|34.61|34.61|34.62|34.62|34.62|34.62|34.61|34.61|0
1631291860000|2021-09-10 16:37:40|34.6|34.6|34.61|34.61|34.61|34.61|34.6|34.6|0
1631291880000|2021-09-10 16:38:00|34.62|34.62|34.61|34.61|34.62|34.62|34.61|34.61|0
1631291890000|2021-09-10 16:38:10|34.64|34.64|34.63|34.63|34.64|34.64|34.63|34.63|0
1631291900000|2021-09-10 16:38:20|34.61|34.61|34.66|34.66|34.66|34.66|34.61|34.61|0
1631291910000|2021-09-10 16:38:30|34.64|34.64|34.66|34.66|34.66|34.66|34.64|34.64|0
1631291920000|2021-09-10 16:38:40|34.63|34.63|34.63|34.63|34.63|34.63|34.63|34.63|0
1631291930000|2021-09-10 16:38:50|34.64|34.64|34.68|34.68|34.68|34.68|34.64|34.64|0
1631291940000|2021-09-10 16:39:00|34.64|34.64|34.71|34.71|34.71|34.71|34.64|34.64|0
1631291950000|2021-09-10 16:39:10|34.67|34.67|34.67|34.67|34.67|34.67|34.67|34.67|0
1631291960000|2021-09-10 16:39:20|34.64|34.64|34.71|34.71|34.71|34.71|34.64|34.64|0
1631291970000|2021-09-10 16:39:30|34.7|34.7|34.64|34.64|34.7|34.7|34.64|34.64|0
1631291980000|2021-09-10 16:39:40|34.71|34.71|34.72|34.72|34.72|34.72|34.71|34.71|0
1631291990000|2021-09-10 16:39:50|34.66|34.66|34.7|34.7|34.7|34.7|34.66|34.66|0
1631292000000|2021-09-10 16:40:00|34.68|34.68|34.7|34.7|34.7|34.7|34.68|34.68|0
1631292010000|2021-09-10 16:40:10|34.71|34.71|34.7|34.7|34.71|34.71|34.7|34.7|0
1631292020000|2021-09-10 16:40:20|34.64|34.64|34.64|34.64|34.64|34.64|34.64|34.64|0
1631292040000|2021-09-10 16:40:40|34.66|34.66|34.62|34.62|34.66|34.66|34.62|34.62|0
1631292050000|2021-09-10 16:40:50|34.59|34.59|34.59|34.59|34.59|34.59|34.59|34.59|0
1631292060000|2021-09-10 16:41:00|34.6|34.6|34.6|34.6|34.6|34.6|34.6|34.6|0
1631292080000|2021-09-10 16:41:20|34.63|34.63|34.64|34.64|34.64|34.64|34.63|34.63|0
1631292110000|2021-09-10 16:41:50|34.65|34.65|34.66|34.66|34.66|34.66|34.65|34.65|0
1631292120000|2021-09-10 16:42:00|34.68|34.68|34.68|34.68|34.68|34.68|34.68|34.68|0
1631292130000|2021-09-10 16:42:10|34.71|34.71|34.64|34.64|34.71|34.71|34.64|34.64|0
1631292150000|2021-09-10 16:42:30|34.66|34.66|34.66|34.66|34.66|34.66|34.66|34.66|0
1631292160000|2021-09-10 16:42:40|34.68|34.68|34.65|34.65|34.68|34.68|34.65|34.65|0
1631292170000|2021-09-10 16:42:50|34.7|34.7|34.68|34.68|34.7|34.7|34.68|34.68|0
1631292180000|2021-09-10 16:43:00|34.65|34.65|34.65|34.65|34.65|34.65|34.65|34.65|0
1631292190000|2021-09-10 16:43:10|34.66|34.66|34.66|34.66|34.66|34.66|34.66|34.66|0
1631292200000|2021-09-10 16:43:20|34.68|34.68|34.68|34.68|34.68|34.68|34.68|34.68|0
1631292210000|2021-09-10 16:43:30|34.65|34.65|34.68|34.68|34.68|34.68|34.65|34.65|0
1631292220000|2021-09-10 16:43:40|34.65|34.65|34.68|34.68|34.68|34.68|34.65|34.65|0
1631292230000|2021-09-10 16:43:50|34.65|34.65|34.65|34.65|34.65|34.65|34.65|34.65|0
1631292240000|2021-09-10 16:44:00|34.68|34.68|34.68|34.68|34.68|34.68|34.68|34.68|0
1631292260000|2021-09-10 16:44:20|34.65|34.65|34.65|34.65|34.65|34.65|34.65|34.65|0
1631292270000|2021-09-10 16:44:30|34.66|34.66|34.65|34.65|34.66|34.66|34.65|34.65|0
1631292280000|2021-09-10 16:44:40|34.68|34.68|34.65|34.65|34.68|34.68|34.65|34.65|0
1631292290000|2021-09-10 16:44:50|34.67|34.67|34.71|34.71|34.71|34.71|34.67|34.67|0
1631292300000|2021-09-10 16:45:00|34.72|34.72|34.71|34.71|34.72|34.72|34.71|34.71|0
1631292310000|2021-09-10 16:45:10|34.72|34.72|34.72|34.72|34.72|34.72|34.72|34.72|0
1631292320000|2021-09-10 16:45:20|34.69|34.69|34.71|34.71|34.71|34.71|34.69|34.69|0
1631292330000|2021-09-10 16:45:30|34.72|34.72|34.75|34.75|34.75|34.75|34.72|34.72|0
1631292340000|2021-09-10 16:45:40|34.81|34.81|34.81|34.81|34.81|34.81|34.81|34.81|0
1631292350000|2021-09-10 16:45:50|34.82|34.82|34.82|34.82|34.82|34.82|34.82|34.82|0
1631292360000|2021-09-10 16:46:00|34.81|34.81|34.78|34.78|34.81|34.81|34.78|34.78|0
1631292370000|2021-09-10 16:46:10|34.75|34.75|34.75|34.75|34.75|34.75|34.75|34.75|0
1631292380000|2021-09-10 16:46:20|34.76|34.76|34.76|34.76|34.76|34.76|34.76|34.76|0
1631292390000|2021-09-10 16:46:30|34.81|34.81|34.76|34.76|34.81|34.81|34.76|34.76|0
1631292410000|2021-09-10 16:46:50|34.81|34.81|34.81|34.81|34.81|34.81|34.81|34.81|0
1631292420000|2021-09-10 16:47:00|34.78|34.78|34.81|34.81|34.81|34.81|34.78|34.78|0
1631292430000|2021-09-10 16:47:10|34.79|34.79|34.79|34.79|34.79|34.79|34.79|34.79|0
1631292440000|2021-09-10 16:47:20|34.8|34.8|34.79|34.79|34.8|34.8|34.79|34.79|0
1631292460000|2021-09-10 16:47:40|34.8|34.8|34.78|34.78|34.8|34.8|34.78|34.78|0
1631292470000|2021-09-10 16:47:50|34.81|34.81|34.83|34.83|34.83|34.83|34.81|34.81|0
1631292480000|2021-09-10 16:48:00|34.81|34.81|34.81|34.81|34.81|34.81|34.81|34.81|0
1631292490000|2021-09-10 16:48:10|34.87|34.87|34.88|34.88|34.88|34.88|34.87|34.87|0
1631292500000|2021-09-10 16:48:20|34.85|34.85|34.86|34.86|34.86|34.86|34.85|34.85|0
1631292510000|2021-09-10 16:48:30|34.98|34.98|34.98|34.98|34.98|34.98|34.98|34.98|0
1631292520000|2021-09-10 16:48:40|35.05|35.05|35.06|35.06|35.06|35.06|35.05|35.05|0
1631292530000|2021-09-10 16:48:50|35.01|35.01|35.02|35.02|35.02|35.02|35.01|35.01|0
1631292540000|2021-09-10 16:49:00|35.17|35.17|35.19|35.19|35.19|35.19|35.17|35.17|0
1631292550000|2021-09-10 16:49:10|35.3|35.3|35.31|35.31|35.31|35.31|35.3|35.3|0
1631292560000|2021-09-10 16:49:20|35.37|35.37|35.35|35.35|35.37|35.37|35.35|35.35|0
1631292570000|2021-09-10 16:49:30|35.34|35.34|35.32|35.32|35.34|35.34|35.32|35.32|0
1631292580000|2021-09-10 16:49:40|35.36|35.36|35.32|35.32|35.36|35.36|35.32|35.32|0
1631292590000|2021-09-10 16:49:50|35.34|35.34|35.32|35.32|35.34|35.34|35.32|35.32|0
1631292600000|2021-09-10 16:50:00|35.33|35.33|35.37|35.37|35.37|35.37|35.33|35.33|0
1631292610000|2021-09-10 16:50:10|35.38|35.38|35.37|35.37|35.38|35.38|35.37|35.37|0
1631292620000|2021-09-10 16:50:20|35.38|35.38|35.4|35.4|35.4|35.4|35.38|35.38|0
1631292630000|2021-09-10 16:50:30|35.37|35.37|35.38|35.38|35.38|35.38|35.37|35.37|0
1631292640000|2021-09-10 16:50:40|35.37|35.37|35.38|35.38|35.38|35.38|35.37|35.37|0
1631292650000|2021-09-10 16:50:50|35.37|35.37|35.38|35.38|35.38|35.38|35.37|35.37|0
1631292660000|2021-09-10 16:51:00|35.37|35.37|35.43|35.43|35.43|35.43|35.37|35.37|0
1631292670000|2021-09-10 16:51:10|35.42|35.42|35.47|35.47|35.47|35.47|35.42|35.42|0
1631292680000|2021-09-10 16:51:20|35.41|35.41|35.46|35.46|35.46|35.46|35.41|35.41|0
1631292690000|2021-09-10 16:51:30|35.45|35.45|35.5|35.5|35.5|35.5|35.45|35.45|0
1631292700000|2021-09-10 16:51:40|35.46|35.46|35.49|35.49|35.49|35.49|35.46|35.46|0
1631292710000|2021-09-10 16:51:50|35.47|35.47|35.48|35.48|35.48|35.48|35.47|35.47|0
1631292720000|2021-09-10 16:52:00|35.47|35.47|35.51|35.51|35.51|35.51|35.47|35.47|0
1631292730000|2021-09-10 16:52:10|35.43|35.43|35.42|35.42|35.43|35.43|35.42|35.42|0
1631292740000|2021-09-10 16:52:20|35.43|35.43|35.43|35.43|35.43|35.43|35.43|35.43|0
1631292750000|2021-09-10 16:52:30|35.44|35.44|35.44|35.44|35.44|35.44|35.44|35.44|0
1631292760000|2021-09-10 16:52:40|35.39|35.39|35.35|35.35|35.39|35.39|35.35|35.35|0
1631292770000|2021-09-10 16:52:50|35.31|35.31|35.32|35.32|35.32|35.32|35.31|35.31|0
1631292780000|2021-09-10 16:53:00|35.37|35.37|35.32|35.32|35.37|35.37|35.32|35.32|0
1631292800000|2021-09-10 16:53:20|35.18|35.18|35.27|35.27|35.27|35.27|35.18|35.18|0
1631292810000|2021-09-10 16:53:30|35.31|35.31|35.22|35.22|35.31|35.31|35.22|35.22|0
1631292820000|2021-09-10 16:53:40|35.23|35.23|35.24|35.24|35.24|35.24|35.23|35.23|0
1631292830000|2021-09-10 16:53:50|35.23|35.23|35.25|35.25|35.25|35.25|35.23|35.23|0
1631292840000|2021-09-10 16:54:00|35.27|35.27|35.27|35.27|35.27|35.27|35.27|35.27|0
1631292850000|2021-09-10 16:54:10|35.3|35.3|35.27|35.27|35.3|35.3|35.27|35.27|0
1631292860000|2021-09-10 16:54:20|35.3|35.3|35.3|35.3|35.3|35.3|35.3|35.3|0
1631292870000|2021-09-10 16:54:30|35.35|35.35|35.35|35.35|35.35|35.35|35.35|35.35|0
1631292880000|2021-09-10 16:54:40|35.41|35.41|35.36|35.36|35.41|35.41|35.36|35.36|0
1631292890000|2021-09-10 16:54:50|35.41|35.41|35.37|35.37|35.41|35.41|35.37|35.37|0
1631292900000|2021-09-10 16:55:00|35.38|35.38|35.43|35.43|35.43|35.43|35.38|35.38|0
1631292910000|2021-09-10 16:55:10|35.47|35.47|35.44|35.44|35.47|35.47|35.44|35.44|0
1631292930000|2021-09-10 16:55:30|35.51|35.51|35.46|35.46|35.51|35.51|35.46|35.46|0
1631292940000|2021-09-10 16:55:40|35.47|35.47|35.47|35.47|35.47|35.47|35.47|35.47|0
1631292950000|2021-09-10 16:55:50|35.46|35.46|35.46|35.46|35.46|35.46|35.46|35.46|0
1631292960000|2021-09-10 16:56:00|35.48|35.48|35.48|35.48|35.48|35.48|35.48|35.48|0
1631292970000|2021-09-10 16:56:10|35.49|35.49|35.48|35.48|35.49|35.49|35.48|35.48|0
1631292980000|2021-09-10 16:56:20|35.5|35.5|35.49|35.49|35.5|35.5|35.49|35.49|0
1631292990000|2021-09-10 16:56:30|35.48|35.48|35.52|35.52|35.52|35.52|35.48|35.48|0
1631293000000|2021-09-10 16:56:40|35.51|35.51|35.49|35.49|35.51|35.51|35.49|35.49|0
1631293010000|2021-09-10 16:56:50|35.51|35.51|35.47|35.47|35.51|35.51|35.47|35.47|0
1631293020000|2021-09-10 16:57:00|35.49|35.49|35.47|35.47|35.49|35.49|35.47|35.47|0
1631293030000|2021-09-10 16:57:10|35.46|35.46|35.5|35.5|35.5|35.5|35.46|35.46|0
1631293040000|2021-09-10 16:57:20|35.47|35.47|35.44|35.44|35.47|35.47|35.44|35.44|0
1631293050000|2021-09-10 16:57:30|35.43|35.43|35.4|35.4|35.43|35.43|35.4|35.4|0
1631293060000|2021-09-10 16:57:40|35.37|35.37|35.4|35.4|35.4|35.4|35.37|35.37|0
1631293070000|2021-09-10 16:57:50|35.27|35.27|35.34|35.34|35.34|35.34|35.27|35.27|0
1631293080000|2021-09-10 16:58:00|35.27|35.27|35.26|35.26|35.27|35.27|35.26|35.26|0
1631293090000|2021-09-10 16:58:10|35.3|35.3|35.25|35.25|35.3|35.3|35.25|35.25|0
1631293100000|2021-09-10 16:58:20|35.27|35.27|35.27|35.27|35.27|35.27|35.27|35.27|0
1631293110000|2021-09-10 16:58:30|35.34|35.34|35.34|35.34|35.34|35.34|35.34|35.34|0
1631293120000|2021-09-10 16:58:40|35.3|35.3|35.27|35.27|35.3|35.3|35.27|35.27|0
1631293130000|2021-09-10 16:58:50|35.28|35.28|35.27|35.27|35.28|35.28|35.27|35.27|0
1631293140000|2021-09-10 16:59:00|35.13|35.13|35.23|35.23|35.23|35.23|35.13|35.13|0
1631293150000|2021-09-10 16:59:10|35.16|35.16|35.17|35.17|35.17|35.17|35.16|35.16|0
1631293160000|2021-09-10 16:59:20|35.14|35.14|35.18|35.18|35.18|35.18|35.14|35.14|0
1631293170000|2021-09-10 16:59:30|35.17|35.17|35.17|35.17|35.17|35.17|35.17|35.17|0
1631293180000|2021-09-10 16:59:40|35.16|35.16|35.14|35.14|35.16|35.16|35.14|35.14|0
1631293190000|2021-09-10 16:59:50|35.16|35.16|35.14|35.14|35.16|35.16|35.14|35.14|0
1631293200000|2021-09-10 17:00:00|35.12|35.12|35.11|35.11|35.12|35.12|35.11|35.11|0
1631293210000|2021-09-10 17:00:10|35.16|35.16|35.11|35.11|35.16|35.16|35.11|35.11|0
1631293220000|2021-09-10 17:00:20|35.14|35.14|35.14|35.14|35.14|35.14|35.14|35.14|0
1631293230000|2021-09-10 17:00:30|35.16|35.16|35.16|35.16|35.16|35.16|35.16|35.16|0
1631293240000|2021-09-10 17:00:40|35.11|35.11|35.11|35.11|35.11|35.11|35.11|35.11|0
1631293250000|2021-09-10 17:00:50|35.14|35.14|35.09|35.09|35.14|35.14|35.09|35.09|0
1631293260000|2021-09-10 17:01:00|35.06|35.06|35|35|35.06|35.06|35|35|0
1631293270000|2021-09-10 17:01:10|35.04|35.04|35.02|35.02|35.04|35.04|35.02|35.02|0
1631293280000|2021-09-10 17:01:20|34.99|34.99|34.98|34.98|34.99|34.99|34.98|34.98|0
1631293290000|2021-09-10 17:01:30|35.01|35.01|35.01|35.01|35.01|35.01|35.01|35.01|0
1631293300000|2021-09-10 17:01:40|34.98|34.98|34.98|34.98|34.98|34.98|34.98|34.98|0
1631293310000|2021-09-10 17:01:50|35.01|35.01|35.01|35.01|35.01|35.01|35.01|35.01|0
1631293320000|2021-09-10 17:02:00|34.99|34.99|34.99|34.99|34.99|34.99|34.99|34.99|0
1631293330000|2021-09-10 17:02:10|35.05|35.05|35.01|35.01|35.05|35.05|35.01|35.01|0
1631293340000|2021-09-10 17:02:20|35.02|35.02|35|35|35.02|35.02|35|35|0
1631293350000|2021-09-10 17:02:30|34.99|34.99|35.06|35.06|35.06|35.06|34.99|34.99|0
1631293360000|2021-09-10 17:02:40|35.04|35.04|35.04|35.04|35.04|35.04|35.04|35.04|0
1631293370000|2021-09-10 17:02:50|35.06|35.06|35.03|35.03|35.06|35.06|35.03|35.03|0
1631293380000|2021-09-10 17:03:00|35.05|35.05|34.99|34.99|35.05|35.05|34.99|34.99|0
1631293390000|2021-09-10 17:03:10|35.01|35.01|35.03|35.03|35.03|35.03|35.01|35.01|0
1631293400000|2021-09-10 17:03:20|35|35|35.01|35.01|35.01|35.01|35|35|0
1631293440000|2021-09-10 17:04:00|35.02|35.02|35.02|35.02|35.02|35.02|35.02|35.02|0
1631293450000|2021-09-10 17:04:10|35.06|35.06|35.06|35.06|35.06|35.06|35.06|35.06|0
1631293460000|2021-09-10 17:04:20|35.07|35.07|35.05|35.05|35.07|35.07|35.05|35.05|0
1631293470000|2021-09-10 17:04:30|35.12|35.12|35.12|35.12|35.12|35.12|35.12|35.12|0
1631293480000|2021-09-10 17:04:40|35.1|35.1|35.1|35.1|35.1|35.1|35.1|35.1|0
1631293490000|2021-09-10 17:04:50|35.06|35.06|35.06|35.06|35.06|35.06|35.06|35.06|0
1631293500000|2021-09-10 17:05:00|35.09|35.09|35.06|35.06|35.09|35.09|35.06|35.06|0
1631293510000|2021-09-10 17:05:10|35.1|35.1|35.07|35.07|35.1|35.1|35.07|35.07|0
1631293520000|2021-09-10 17:05:20|35.12|35.12|35.1|35.1|35.12|35.12|35.1|35.1|0
1631293530000|2021-09-10 17:05:30|35.07|35.07|35.07|35.07|35.07|35.07|35.07|35.07|0
1631293540000|2021-09-10 17:05:40|35.06|35.06|35.06|35.06|35.06|35.06|35.06|35.06|0
1631293550000|2021-09-10 17:05:50|35.09|35.09|35.09|35.09|35.09|35.09|35.09|35.09|0
1631293560000|2021-09-10 17:06:00|35.07|35.07|35.06|35.06|35.07|35.07|35.06|35.06|0
1631293570000|2021-09-10 17:06:10|35.07|35.07|35.07|35.07|35.07|35.07|35.07|35.07|0
1631293580000|2021-09-10 17:06:20|35.04|35.04|35.1|35.1|35.1|35.1|35.04|35.04|0
1631293590000|2021-09-10 17:06:30|35.12|35.12|35.14|35.14|35.14|35.14|35.12|35.12|0
1631293600000|2021-09-10 17:06:40|35.12|35.12|35.17|35.17|35.17|35.17|35.12|35.12|0
1631293610000|2021-09-10 17:06:50|35.22|35.22|35.2|35.2|35.22|35.22|35.2|35.2|0
1631293620000|2021-09-10 17:07:00|35.22|35.22|35.23|35.23|35.23|35.23|35.22|35.22|0
1631293630000|2021-09-10 17:07:10|35.21|35.21|35.24|35.24|35.24|35.24|35.21|35.21|0
1631293640000|2021-09-10 17:07:20|35.21|35.21|35.12|35.12|35.21|35.21|35.12|35.12|0
1631293650000|2021-09-10 17:07:30|35.18|35.18|35.19|35.19|35.19|35.19|35.18|35.18|0
1631293660000|2021-09-10 17:07:40|35.13|35.13|35.15|35.15|35.15|35.15|35.13|35.13|0
1631293670000|2021-09-10 17:07:50|35.1|35.1|35.13|35.13|35.13|35.13|35.1|35.1|0
1631293680000|2021-09-10 17:08:00|35.14|35.14|35.23|35.23|35.23|35.23|35.14|35.14|0
1631293690000|2021-09-10 17:08:10|35.12|35.12|35.16|35.16|35.16|35.16|35.12|35.12|0
1631293700000|2021-09-10 17:08:20|35.1|35.1|35.1|35.1|35.1|35.1|35.1|35.1|0
1631293710000|2021-09-10 17:08:30|35.13|35.13|35.13|35.13|35.13|35.13|35.13|35.13|0
1631293720000|2021-09-10 17:08:40|35.1|35.1|35.16|35.16|35.16|35.16|35.1|35.1|0
1631293730000|2021-09-10 17:08:50|35.11|35.11|35.17|35.17|35.17|35.17|35.11|35.11|0
1631293740000|2021-09-10 17:09:00|35.14|35.14|35.09|35.09|35.14|35.14|35.09|35.09|0
1631293750000|2021-09-10 17:09:10|35.11|35.11|35.09|35.09|35.11|35.11|35.09|35.09|0
1631293760000|2021-09-10 17:09:20|35.07|35.07|35.07|35.07|35.07|35.07|35.07|35.07|0
1631293790000|2021-09-10 17:09:50|35.08|35.08|35.07|35.07|35.08|35.08|35.07|35.07|0
1631293800000|2021-09-10 17:10:00|35.08|35.08|35.08|35.08|35.08|35.08|35.08|35.08|0
1631293810000|2021-09-10 17:10:10|35.06|35.06|35.07|35.07|35.07|35.07|35.06|35.06|0
1631293820000|2021-09-10 17:10:20|35.06|35.06|35.08|35.08|35.08|35.08|35.06|35.06|0
1631293830000|2021-09-10 17:10:30|35.09|35.09|35.09|35.09|35.09|35.09|35.09|35.09|0
1631293840000|2021-09-10 17:10:40|35.05|35.05|35.05|35.05|35.05|35.05|35.05|35.05|0
1631293850000|2021-09-10 17:10:50|35.04|35.04|35.04|35.04|35.04|35.04|35.04|35.04|0
1631293860000|2021-09-10 17:11:00|35.08|35.08|35.09|35.09|35.09|35.09|35.08|35.08|0
1631293870000|2021-09-10 17:11:10|35.07|35.07|35.08|35.08|35.08|35.08|35.07|35.07|0
1631293880000|2021-09-10 17:11:20|35.04|35.04|35.04|35.04|35.04|35.04|35.04|35.04|0
1631293890000|2021-09-10 17:11:30|35.07|35.07|35.07|35.07|35.07|35.07|35.07|35.07|0
1631293900000|2021-09-10 17:11:40|35.09|35.09|35.08|35.08|35.09|35.09|35.08|35.08|0
1631293910000|2021-09-10 17:11:50|35.05|35.05|35.09|35.09|35.09|35.09|35.05|35.05|0
1631293920000|2021-09-10 17:12:00|35.08|35.08|35.06|35.06|35.08|35.08|35.06|35.06|0
1631293930000|2021-09-10 17:12:10|35.05|35.05|35.05|35.05|35.05|35.05|35.05|35.05|0
1631293940000|2021-09-10 17:12:20|35.01|35.01|35.06|35.06|35.06|35.06|35.01|35.01|0
1631293950000|2021-09-10 17:12:30|35.01|35.01|35.05|35.05|35.05|35.05|35.01|35.01|0
1631293960000|2021-09-10 17:12:40|35.02|35.02|35.02|35.02|35.02|35.02|35.02|35.02|0
1631293970000|2021-09-10 17:12:50|35.07|35.07|35.07|35.07|35.07|35.07|35.07|35.07|0
1631293980000|2021-09-10 17:13:00|35.01|35.01|35.07|35.07|35.07|35.07|35.01|35.01|0
1631293990000|2021-09-10 17:13:10|35.12|35.12|35.09|35.09|35.12|35.12|35.09|35.09|0
1631294000000|2021-09-10 17:13:20|35.16|35.16|35.1|35.1|35.16|35.16|35.1|35.1|0
1631294010000|2021-09-10 17:13:30|35.11|35.11|35.11|35.11|35.11|35.11|35.11|35.11|0
1631294020000|2021-09-10 17:13:40|35.12|35.12|35.15|35.15|35.15|35.15|35.12|35.12|0
1631294030000|2021-09-10 17:13:50|35.16|35.16|35.16|35.16|35.16|35.16|35.16|35.16|0
1631294040000|2021-09-10 17:14:00|35.14|35.14|35.16|35.16|35.16|35.16|35.14|35.14|0
1631294050000|2021-09-10 17:14:10|35.15|35.15|35.17|35.17|35.17|35.17|35.15|35.15|0
1631294060000|2021-09-10 17:14:20|35.18|35.18|35.18|35.18|35.18|35.18|35.18|35.18|0
1631294070000|2021-09-10 17:14:30|35.17|35.17|35.17|35.17|35.17|35.17|35.17|35.17|0
1631294080000|2021-09-10 17:14:40|35.15|35.15|35.15|35.15|35.15|35.15|35.15|35.15|0
1631294100000|2021-09-10 17:15:00|35.16|35.16|35.12|35.12|35.16|35.16|35.12|35.12|0
1631294110000|2021-09-10 17:15:10|35.1|35.1|35.1|35.1|35.1|35.1|35.1|35.1|0
1631294120000|2021-09-10 17:15:20|35.11|35.11|35.11|35.11|35.11|35.11|35.11|35.11|0
1631294130000|2021-09-10 17:15:30|35.15|35.15|35.11|35.11|35.15|35.15|35.11|35.11|0
1631294140000|2021-09-10 17:15:40|35.16|35.16|35.16|35.16|35.16|35.16|35.16|35.16|0
1631294150000|2021-09-10 17:15:50|35.11|35.11|35.13|35.13|35.13|35.13|35.11|35.11|0
1631294170000|2021-09-10 17:16:10|35.1|35.1|35.12|35.12|35.12|35.12|35.1|35.1|0
1631294180000|2021-09-10 17:16:20|35.13|35.13|35.13|35.13|35.13|35.13|35.13|35.13|0
1631294190000|2021-09-10 17:16:30|35.1|35.1|35.07|35.07|35.1|35.1|35.07|35.07|0
1631294210000|2021-09-10 17:16:50|35.05|35.05|35.05|35.05|35.05|35.05|35.05|35.05|0
1631294220000|2021-09-10 17:17:00|35.07|35.07|35.07|35.07|35.07|35.07|35.07|35.07|0
1631294230000|2021-09-10 17:17:10|35.04|35.04|35.04|35.04|35.04|35.04|35.04|35.04|0
1631294240000|2021-09-10 17:17:20|35.02|35.02|35.02|35.02|35.02|35.02|35.02|35.02|0
1631294250000|2021-09-10 17:17:30|35.04|35.04|35.09|35.09|35.09|35.09|35.04|35.04|0
1631294260000|2021-09-10 17:17:40|35.04|35.04|35.04|35.04|35.04|35.04|35.04|35.04|0
1631294270000|2021-09-10 17:17:50|35.08|35.08|35.03|35.03|35.08|35.08|35.03|35.03|0
1631294300000|2021-09-10 17:18:20|35.07|35.07|35.01|35.01|35.07|35.07|35.01|35.01|0
1631294320000|2021-09-10 17:18:40|35.07|35.07|35|35|35.07|35.07|35|35|0
1631294330000|2021-09-10 17:18:50|35.04|35.04|35.08|35.08|35.08|35.08|35.04|35.04|0
1631294340000|2021-09-10 17:19:00|35.09|35.09|35.09|35.09|35.09|35.09|35.09|35.09|0
1631294350000|2021-09-10 17:19:10|35.1|35.1|35.12|35.12|35.12|35.12|35.1|35.1|0
1631294360000|2021-09-10 17:19:20|35.09|35.09|35.15|35.15|35.15|35.15|35.09|35.09|0
1631294370000|2021-09-10 17:19:30|35.12|35.12|35.1|35.1|35.12|35.12|35.1|35.1|0
1631294380000|2021-09-10 17:19:40|35.17|35.17|35.15|35.15|35.17|35.17|35.15|35.15|0
1631294390000|2021-09-10 17:19:50|35.14|35.14|35.14|35.14|35.14|35.14|35.14|35.14|0
1631294400000|2021-09-10 17:20:00|35.2|35.2|35.2|35.2|35.2|35.2|35.2|35.2|0
1631294410000|2021-09-10 17:20:10|35.21|35.21|35.21|35.21|35.21|35.21|35.21|35.21|0
1631294420000|2021-09-10 17:20:20|35.13|35.13|35.12|35.12|35.13|35.13|35.12|35.12|0
1631294430000|2021-09-10 17:20:30|35.2|35.2|35.21|35.21|35.21|35.21|35.2|35.2|0
1631294440000|2021-09-10 17:20:40|35.12|35.12|35.21|35.21|35.21|35.21|35.12|35.12|0
1631294450000|2021-09-10 17:20:50|35.12|35.12|35.14|35.14|35.14|35.14|35.12|35.12|0
1631294460000|2021-09-10 17:21:00|35.17|35.17|35.12|35.12|35.17|35.17|35.12|35.12|0
1631294470000|2021-09-10 17:21:10|35.13|35.13|35.13|35.13|35.13|35.13|35.13|35.13|0
1631294480000|2021-09-10 17:21:20|35.12|35.12|35.17|35.17|35.17|35.17|35.12|35.12|0
1631294490000|2021-09-10 17:21:30|35.16|35.16|35.16|35.16|35.16|35.16|35.16|35.16|0
1631294510000|2021-09-10 17:21:50|35.05|35.05|35.07|35.07|35.07|35.07|35.05|35.05|0
1631294520000|2021-09-10 17:22:00|35.11|35.11|35.01|35.01|35.11|35.11|35.01|35.01|0
1631294530000|2021-09-10 17:22:10|35.02|35.02|34.96|34.96|35.02|35.02|34.96|34.96|0
1631294540000|2021-09-10 17:22:20|35|35|34.99|34.99|35|35|34.99|34.99|0
1631294550000|2021-09-10 17:22:30|34.96|34.96|34.96|34.96|34.96|34.96|34.96|34.96|0
1631294560000|2021-09-10 17:22:40|35.01|35.01|34.97|34.97|35.01|35.01|34.97|34.97|0
1631294570000|2021-09-10 17:22:50|34.99|34.99|34.99|34.99|34.99|34.99|34.99|34.99|0
1631294580000|2021-09-10 17:23:00|35.01|35.01|35.01|35.01|35.01|35.01|35.01|35.01|0
1631294590000|2021-09-10 17:23:10|35.06|35.06|35.06|35.06|35.06|35.06|35.06|35.06|0
1631294600000|2021-09-10 17:23:20|35.04|35.04|35.01|35.01|35.04|35.04|35.01|35.01|0
1631294610000|2021-09-10 17:23:30|34.97|34.97|35.02|35.02|35.02|35.02|34.97|34.97|0
1631294620000|2021-09-10 17:23:40|35.06|35.06|34.97|34.97|35.06|35.06|34.97|34.97|0
1631294630000|2021-09-10 17:23:50|34.98|34.98|34.98|34.98|34.98|34.98|34.98|34.98|0
1631294640000|2021-09-10 17:24:00|34.97|34.97|35.01|35.01|35.01|35.01|34.97|34.97|0
1631294650000|2021-09-10 17:24:10|34.98|34.98|34.98|34.98|34.98|34.98|34.98|34.98|0
1631294660000|2021-09-10 17:24:20|35.06|35.06|35.06|35.06|35.06|35.06|35.06|35.06|0
1631294670000|2021-09-10 17:24:30|35.05|35.05|35.05|35.05|35.05|35.05|35.05|35.05|0
1631294680000|2021-09-10 17:24:40|35.04|35.04|35.01|35.01|35.04|35.04|35.01|35.01|0
1631294690000|2021-09-10 17:24:50|34.98|34.98|34.98|34.98|34.98|34.98|34.98|34.98|0
1631294700000|2021-09-10 17:25:00|35.01|35.01|35.01|35.01|35.01|35.01|35.01|35.01|0
1631294710000|2021-09-10 17:25:10|34.98|34.98|34.98|34.98|34.98|34.98|34.98|34.98|0
1631294730000|2021-09-10 17:25:30|34.99|34.99|34.89|34.89|34.99|34.99|34.89|34.89|0
1631294740000|2021-09-10 17:25:40|34.9|34.9|34.89|34.89|34.9|34.9|34.89|34.89|0
1631294750000|2021-09-10 17:25:50|35|35|35.01|35.01|35.01|35.01|35|35|0
1631294760000|2021-09-10 17:26:00|34.91|34.91|34.91|34.91|34.91|34.91|34.91|34.91|0
1631294770000|2021-09-10 17:26:10|34.93|34.93|34.91|34.91|34.93|34.93|34.91|34.91|0
1631294780000|2021-09-10 17:26:20|34.94|34.94|34.94|34.94|34.94|34.94|34.94|34.94|0
1631294790000|2021-09-10 17:26:30|34.92|34.92|34.92|34.92|34.92|34.92|34.92|34.92|0
1631294820000|2021-09-10 17:27:00|34.91|34.91|34.91|34.91|34.91|34.91|34.91|34.91|0
1631294830000|2021-09-10 17:27:10|34.95|34.95|34.94|34.94|34.95|34.95|34.94|34.94|0
1631294840000|2021-09-10 17:27:20|34.89|34.89|34.87|34.87|34.89|34.89|34.87|34.87|0
1631294850000|2021-09-10 17:27:30|34.88|34.88|34.86|34.86|34.88|34.88|34.86|34.86|0
1631294860000|2021-09-10 17:27:40|34.89|34.89|34.89|34.89|34.89|34.89|34.89|34.89|0
1631294870000|2021-09-10 17:27:50|34.93|34.93|34.82|34.82|34.93|34.93|34.82|34.82|0
1631294880000|2021-09-10 17:28:00|34.83|34.83|34.89|34.89|34.89|34.89|34.83|34.83|0
1631294890000|2021-09-10 17:28:10|34.86|34.86|34.86|34.86|34.86|34.86|34.86|34.86|0
1631294900000|2021-09-10 17:28:20|34.88|34.88|34.9|34.9|34.9|34.9|34.88|34.88|0
1631294910000|2021-09-10 17:28:30|34.85|34.85|34.85|34.85|34.85|34.85|34.85|34.85|0
1631294920000|2021-09-10 17:28:40|34.89|34.89|34.89|34.89|34.89|34.89|34.89|34.89|0
1631294940000|2021-09-10 17:29:00|34.9|34.9|34.89|34.89|34.9|34.9|34.89|34.89|0
1631294950000|2021-09-10 17:29:10|34.85|34.85|34.91|34.91|34.91|34.91|34.85|34.85|0
1631294980000|2021-09-10 17:29:40|34.88|34.88|34.88|34.88|34.88|34.88|34.88|34.88|0
1631294990000|2021-09-10 17:29:50|34.89|34.89|34.85|34.85|34.89|34.89|34.85|34.85|0
1631295000000|2021-09-10 17:30:00|34.86|34.86|34.75|34.75|34.86|34.86|34.75|34.75|0
1631295010000|2021-09-10 17:30:10|34.81|34.81|34.81|34.81|34.81|34.81|34.81|34.81|0
1631295020000|2021-09-10 17:30:20|34.77|34.77|34.77|34.77|34.77|34.77|34.77|34.77|0
1631295040000|2021-09-10 17:30:40|34.76|34.76|34.76|34.76|34.76|34.76|34.76|34.76|0
1631295050000|2021-09-10 17:30:50|34.82|34.82|34.82|34.82|34.82|34.82|34.82|34.82|0
1631295060000|2021-09-10 17:31:00|34.81|34.81|34.81|34.81|34.81|34.81|34.81|34.81|0
1631295070000|2021-09-10 17:31:10|34.76|34.76|34.76|34.76|34.76|34.76|34.76|34.76|0
1631295080000|2021-09-10 17:31:20|34.79|34.79|34.84|34.84|34.84|34.84|34.79|34.79|0
1631295090000|2021-09-10 17:31:30|34.8|34.8|34.78|34.78|34.8|34.8|34.78|34.78|0
1631295100000|2021-09-10 17:31:40|34.81|34.81|34.85|34.85|34.85|34.85|34.81|34.81|0
1631295110000|2021-09-10 17:31:50|34.81|34.81|34.8|34.8|34.81|34.81|34.8|34.8|0
1631295120000|2021-09-10 17:32:00|34.78|34.78|34.78|34.78|34.78|34.78|34.78|34.78|0
1631295130000|2021-09-10 17:32:10|34.76|34.76|34.81|34.81|34.81|34.81|34.76|34.76|0
1631295140000|2021-09-10 17:32:20|34.79|34.79|34.81|34.81|34.81|34.81|34.79|34.79|0
1631295150000|2021-09-10 17:32:30|34.82|34.82|34.84|34.84|34.84|34.84|34.82|34.82|0
1631295160000|2021-09-10 17:32:40|34.86|34.86|34.85|34.85|34.86|34.86|34.85|34.85|0
1631295170000|2021-09-10 17:32:50|34.84|34.84|34.84|34.84|34.84|34.84|34.84|34.84|0
1631295180000|2021-09-10 17:33:00|34.87|34.87|34.82|34.82|34.87|34.87|34.82|34.82|0
1631295190000|2021-09-10 17:33:10|34.87|34.87|34.89|34.89|34.89|34.89|34.87|34.87|0
1631295200000|2021-09-10 17:33:20|34.87|34.87|34.93|34.93|34.93|34.93|34.87|34.87|0
1631295210000|2021-09-10 17:33:30|34.87|34.87|34.87|34.87|34.87|34.87|34.87|34.87|0
1631295230000|2021-09-10 17:33:50|34.92|34.92|34.92|34.92|34.92|34.92|34.92|34.92|0
1631295260000|2021-09-10 17:34:20|34.94|34.94|34.94|34.94|34.94|34.94|34.94|34.94|0
1631295270000|2021-09-10 17:34:30|34.88|34.88|34.88|34.88|34.88|34.88|34.88|34.88|0
1631295290000|2021-09-10 17:34:50|34.93|34.93|34.93|34.93|34.93|34.93|34.93|34.93|0
1631295330000|2021-09-10 17:35:30|34.95|34.95|34.95|34.95|34.95|34.95|34.95|34.95|0
1631295340000|2021-09-10 17:35:40|34.91|34.91|34.94|34.94|34.94|34.94|34.91|34.91|0
1631295350000|2021-09-10 17:35:50|34.96|34.96|34.93|34.93|34.96|34.96|34.93|34.93|0
1631295360000|2021-09-10 17:36:00|34.97|34.97|34.97|34.97|34.97|34.97|34.97|34.97|0
1631295370000|2021-09-10 17:36:10|34.95|34.95|34.98|34.98|34.98|34.98|34.95|34.95|0
1631295380000|2021-09-10 17:36:20|34.97|34.97|34.94|34.94|34.97|34.97|34.94|34.94|0
1631295390000|2021-09-10 17:36:30|34.96|34.96|34.96|34.96|34.96|34.96|34.96|34.96|0
1631295400000|2021-09-10 17:36:40|34.94|34.94|34.95|34.95|34.95|34.95|34.94|34.94|0
1631295410000|2021-09-10 17:36:50|34.88|34.88|34.93|34.93|34.93|34.93|34.88|34.88|0
1631295420000|2021-09-10 17:37:00|34.97|34.97|34.93|34.93|34.97|34.97|34.93|34.93|0
1631295430000|2021-09-10 17:37:10|34.89|34.89|34.89|34.89|34.89|34.89|34.89|34.89|0
1631295440000|2021-09-10 17:37:20|34.92|34.92|34.92|34.92|34.92|34.92|34.92|34.92|0
1631295450000|2021-09-10 17:37:30|34.9|34.9|34.9|34.9|34.9|34.9|34.9|34.9|0
1631295460000|2021-09-10 17:37:40|34.89|34.89|34.89|34.89|34.89|34.89|34.89|34.89|0
1631295490000|2021-09-10 17:38:10|34.87|34.87|34.89|34.89|34.89|34.89|34.87|34.87|0
1631295510000|2021-09-10 17:38:30|34.92|34.92|34.92|34.92|34.92|34.92|34.92|34.92|0
1631295560000|2021-09-10 17:39:20|34.91|34.91|34.85|34.85|34.91|34.91|34.85|34.85|0
1631295570000|2021-09-10 17:39:30|34.89|34.89|34.92|34.92|34.92|34.92|34.89|34.89|0
1631295590000|2021-09-10 17:39:50|34.93|34.93|34.89|34.89|34.93|34.93|34.89|34.89|0
1631295610000|2021-09-10 17:40:10|34.86|34.86|34.92|34.92|34.92|34.92|34.86|34.86|0
1631295620000|2021-09-10 17:40:20|34.86|34.86|34.86|34.86|34.86|34.86|34.86|34.86|0
1631295630000|2021-09-10 17:40:30|34.91|34.91|34.91|34.91|34.91|34.91|34.91|34.91|0
1631295640000|2021-09-10 17:40:40|34.85|34.85|34.85|34.85|34.85|34.85|34.85|34.85|0
1631295650000|2021-09-10 17:40:50|34.91|34.91|34.85|34.85|34.91|34.91|34.85|34.85|0
1631295660000|2021-09-10 17:41:00|34.91|34.91|34.91|34.91|34.91|34.91|34.91|34.91|0
1631295680000|2021-09-10 17:41:20|34.85|34.85|34.85|34.85|34.85|34.85|34.85|34.85|0
1631295690000|2021-09-10 17:41:30|34.91|34.91|34.85|34.85|34.91|34.91|34.85|34.85|0
1631295700000|2021-09-10 17:41:40|34.86|34.86|34.85|34.85|34.86|34.86|34.85|34.85|0
1631295720000|2021-09-10 17:42:00|34.89|34.89|34.89|34.89|34.89|34.89|34.89|34.89|0
1631295750000|2021-09-10 17:42:30|34.86|34.86|34.86|34.86|34.86|34.86|34.86|34.86|0
1631295760000|2021-09-10 17:42:40|34.89|34.89|34.89|34.89|34.89|34.89|34.89|34.89|0
1631295770000|2021-09-10 17:42:50|34.86|34.86|34.86|34.86|34.86|34.86|34.86|34.86|0
1631295790000|2021-09-10 17:43:10|34.85|34.85|34.85|34.85|34.85|34.85|34.85|34.85|0
1631295820000|2021-09-10 17:43:40|34.87|34.87|34.9|34.9|34.9|34.9|34.87|34.87|0
1631295830000|2021-09-10 17:43:50|34.85|34.85|34.88|34.88|34.88|34.88|34.85|34.85|0
1631295840000|2021-09-10 17:44:00|34.85|34.85|34.85|34.85|34.85|34.85|34.85|34.85|0
1631295850000|2021-09-10 17:44:10|34.81|34.81|34.81|34.81|34.81|34.81|34.81|34.81|0
1631295860000|2021-09-10 17:44:20|34.87|34.87|34.85|34.85|34.87|34.87|34.85|34.85|0
1631295890000|2021-09-10 17:44:50|34.88|34.88|34.82|34.82|34.88|34.88|34.82|34.82|0
1631295910000|2021-09-10 17:45:10|34.83|34.83|34.83|34.83|34.83|34.83|34.83|34.83|0
1631295930000|2021-09-10 17:45:30|34.86|34.86|34.85|34.85|34.86|34.86|34.85|34.85|0
1631295960000|2021-09-10 17:46:00|34.87|34.87|34.87|34.87|34.87|34.87|34.87|34.87|0
1631295980000|2021-09-10 17:46:20|34.85|34.85|34.85|34.85|34.85|34.85|34.85|34.85|0
1631295990000|2021-09-10 17:46:30|34.87|34.87|34.87|34.87|34.87|34.87|34.87|34.87|0
1631296000000|2021-09-10 17:46:40|34.9|34.9|34.93|34.93|34.93|34.93|34.9|34.9|0
1631296010000|2021-09-10 17:46:50|34.89|34.89|34.91|34.91|34.91|34.91|34.89|34.89|0
1631296020000|2021-09-10 17:47:00|34.93|34.93|34.91|34.91|34.93|34.93|34.91|34.91|0
1631296030000|2021-09-10 17:47:10|34.96|34.96|34.96|34.96|34.96|34.96|34.96|34.96|0
1631296060000|2021-09-10 17:47:40|34.97|34.97|34.95|34.95|34.97|34.97|34.95|34.95|0
1631296070000|2021-09-10 17:47:50|35.01|35.01|35.01|35.01|35.01|35.01|35.01|35.01|0
1631296080000|2021-09-10 17:48:00|35.02|35.02|35.02|35.02|35.02|35.02|35.02|35.02|0
1631296090000|2021-09-10 17:48:10|34.98|34.98|35.04|35.04|35.04|35.04|34.98|34.98|0
1631296110000|2021-09-10 17:48:30|35|35|35|35|35|35|35|35|0
1631296120000|2021-09-10 17:48:40|35.01|35.01|35.01|35.01|35.01|35.01|35.01|35.01|0
1631296130000|2021-09-10 17:48:50|35.03|35.03|35.01|35.01|35.03|35.03|35.01|35.01|0
1631296140000|2021-09-10 17:49:00|35|35|35|35|35|35|35|35|0
1631296170000|2021-09-10 17:49:30|34.98|34.98|34.98|34.98|34.98|34.98|34.98|34.98|0
1631296180000|2021-09-10 17:49:40|35.02|35.02|35.02|35.02|35.02|35.02|35.02|35.02|0
1631296190000|2021-09-10 17:49:50|34.98|34.98|34.98|34.98|34.98|34.98|34.98|34.98|0
1631296200000|2021-09-10 17:50:00|35|35|35|35|35|35|35|35|0
1631296210000|2021-09-10 17:50:10|34.97|34.97|34.98|34.98|34.98|34.98|34.97|34.97|0
1631296220000|2021-09-10 17:50:20|35.01|35.01|35.01|35.01|35.01|35.01|35.01|35.01|0
1631296230000|2021-09-10 17:50:30|34.97|34.97|34.97|34.97|34.97|34.97|34.97|34.97|0
1631296240000|2021-09-10 17:50:40|35|35|35|35|35|35|35|35|0
1631296250000|2021-09-10 17:50:50|34.98|34.98|34.97|34.97|34.98|34.98|34.97|34.97|0
1631296260000|2021-09-10 17:51:00|35.01|35.01|35.03|35.03|35.03|35.03|35.01|35.01|0
1631296270000|2021-09-10 17:51:10|35.05|35.05|35.01|35.01|35.05|35.05|35.01|35.01|0
1631296280000|2021-09-10 17:51:20|35.04|35.04|35|35|35.04|35.04|35|35|0
1631296290000|2021-09-10 17:51:30|35.02|35.02|35.02|35.02|35.02|35.02|35.02|35.02|0
1631296340000|2021-09-10 17:52:20|35|35|34.96|34.96|35|35|34.96|34.96|0
1631296360000|2021-09-10 17:52:40|34.99|34.99|34.99|34.99|34.99|34.99|34.99|34.99|0
1631296370000|2021-09-10 17:52:50|34.98|34.98|34.98|34.98|34.98|34.98|34.98|34.98|0
1631296380000|2021-09-10 17:53:00|34.96|34.96|34.96|34.96|34.96|34.96|34.96|34.96|0
1631296390000|2021-09-10 17:53:10|35|35|35|35|35|35|35|35|0
1631296400000|2021-09-10 17:53:20|34.98|34.98|34.98|34.98|34.98|34.98|34.98|34.98|0
1631296420000|2021-09-10 17:53:40|34.96|34.96|34.95|34.95|34.96|34.96|34.95|34.95|0
1631296430000|2021-09-10 17:53:50|34.93|34.93|34.93|34.93|34.93|34.93|34.93|34.93|0
1631296440000|2021-09-10 17:54:00|34.97|34.97|34.97|34.97|34.97|34.97|34.97|34.97|0
1631296450000|2021-09-10 17:54:10|35|35|35|35|35|35|35|35|0
1631296460000|2021-09-10 17:54:20|34.93|34.93|34.97|34.97|34.97|34.97|34.93|34.93|0
1631296480000|2021-09-10 17:54:40|34.93|34.93|34.93|34.93|34.93|34.93|34.93|34.93|0
1631296520000|2021-09-10 17:55:20|34.94|34.94|34.94|34.94|34.94|34.94|34.94|34.94|0
1631296550000|2021-09-10 17:55:50|34.93|34.93|34.93|34.93|34.93|34.93|34.93|34.93|0
1631296560000|2021-09-10 17:56:00|34.95|34.95|34.95|34.95|34.95|34.95|34.95|34.95|0
1631296570000|2021-09-10 17:56:10|34.94|34.94|34.81|34.81|34.94|34.94|34.81|34.81|0
1631296580000|2021-09-10 17:56:20|34.87|34.87|34.87|34.87|34.87|34.87|34.87|34.87|0
1631296590000|2021-09-10 17:56:30|34.93|34.93|34.93|34.93|34.93|34.93|34.93|34.93|0
1631296600000|2021-09-10 17:56:40|34.81|34.81|34.81|34.81|34.81|34.81|34.81|34.81|0
1631296610000|2021-09-10 17:56:50|34.78|34.78|34.78|34.78|34.78|34.78|34.78|34.78|0
1631296630000|2021-09-10 17:57:10|34.83|34.83|34.83|34.83|34.83|34.83|34.83|34.83|0
1631296640000|2021-09-10 17:57:20|34.79|34.79|34.79|34.79|34.79|34.79|34.79|34.79|0
1631296650000|2021-09-10 17:57:30|34.86|34.86|34.86|34.86|34.86|34.86|34.86|34.86|0
1631296660000|2021-09-10 17:57:40|34.83|34.83|34.83|34.83|34.83|34.83|34.83|34.83|0
1631296680000|2021-09-10 17:58:00|34.85|34.85|34.86|34.86|34.86|34.86|34.85|34.85|0
1631296740000|2021-09-10 17:59:00|34.83|34.83|34.83|34.83|34.83|34.83|34.83|34.83|0
1631296750000|2021-09-10 17:59:10|34.81|34.81|34.81|34.81|34.81|34.81|34.81|34.81|0
1631296800000|2021-09-10 18:00:00|34.85|34.85|34.85|34.85|34.85|34.85|34.85|34.85|0
1631296810000|2021-09-10 18:00:10|34.86|34.86|34.86|34.86|34.86|34.86|34.86|34.86|0
1631296820000|2021-09-10 18:00:20|34.84|34.84|34.84|34.84|34.84|34.84|34.84|34.84|0
1631296830000|2021-09-10 18:00:30|34.86|34.86|34.89|34.89|34.89|34.89|34.86|34.86|0
1631296840000|2021-09-10 18:00:40|34.94|34.94|34.94|34.94|34.94|34.94|34.94|34.94|0
1631296850000|2021-09-10 18:00:50|34.89|34.89|34.89|34.89|34.89|34.89|34.89|34.89|0
1631296880000|2021-09-10 18:01:20|34.94|34.94|34.94|34.94|34.94|34.94|34.94|34.94|0
1631296890000|2021-09-10 18:01:30|34.93|34.93|34.89|34.89|34.93|34.93|34.89|34.89|0
1631296900000|2021-09-10 18:01:40|34.9|34.9|34.9|34.9|34.9|34.9|34.9|34.9|0
1631296910000|2021-09-10 18:01:50|34.89|34.89|34.89|34.89|34.89|34.89|34.89|34.89|0
1631296930000|2021-09-10 18:02:10|34.86|34.86|34.86|34.86|34.86|34.86|34.86|34.86|0
1631296940000|2021-09-10 18:02:20|34.87|34.87|34.87|34.87|34.87|34.87|34.87|34.87|0
1631296950000|2021-09-10 18:02:30|34.83|34.83|34.83|34.83|34.83|34.83|34.83|34.83|0
1631296960000|2021-09-10 18:02:40|34.87|34.87|34.87|34.87|34.87|34.87|34.87|34.87|0
1631296970000|2021-09-10 18:02:50|34.84|34.84|34.84|34.84|34.84|34.84|34.84|34.84|0
1631297020000|2021-09-10 18:03:40|34.83|34.83|34.83|34.83|34.83|34.83|34.83|34.83|0
1631297120000|2021-09-10 18:05:20|34.88|34.88|34.88|34.88|34.88|34.88|34.88|34.88|0
1631297170000|2021-09-10 18:06:10|34.83|34.83|34.83|34.83|34.83|34.83|34.83|34.83|0
1631297210000|2021-09-10 18:06:50|34.84|34.84|34.84|34.84|34.84|34.84|34.84|34.84|0
1631297220000|2021-09-10 18:07:00|34.81|34.81|34.81|34.81|34.81|34.81|34.81|34.81|0
1631297240000|2021-09-10 18:07:20|34.8|34.8|34.8|34.8|34.8|34.8|34.8|34.8|0
1631297250000|2021-09-10 18:07:30|34.82|34.82|34.82|34.82|34.82|34.82|34.82|34.82|0
1631297280000|2021-09-10 18:08:00|34.79|34.79|34.79|34.79|34.79|34.79|34.79|34.79|0
1631297290000|2021-09-10 18:08:10|34.83|34.83|34.81|34.81|34.83|34.83|34.81|34.81|0
1631297300000|2021-09-10 18:08:20|34.83|34.83|34.79|34.79|34.83|34.83|34.79|34.79|0
1631297310000|2021-09-10 18:08:30|34.82|34.82|34.82|34.82|34.82|34.82|34.82|34.82|0
1631297350000|2021-09-10 18:09:10|34.84|34.84|34.84|34.84|34.84|34.84|34.84|34.84|0
1631297360000|2021-09-10 18:09:20|34.81|34.81|34.84|34.84|34.84|34.84|34.81|34.81|0
1631297370000|2021-09-10 18:09:30|34.85|34.85|34.85|34.85|34.85|34.85|34.85|34.85|0
1631297380000|2021-09-10 18:09:40|34.86|34.86|34.86|34.86|34.86|34.86|34.86|34.86|0
1631297410000|2021-09-10 18:10:10|34.83|34.83|34.83|34.83|34.83|34.83|34.83|34.83|0
1631297420000|2021-09-10 18:10:20|34.85|34.85|34.86|34.86|34.86|34.86|34.85|34.85|0
1631297450000|2021-09-10 18:10:50|34.85|34.85|34.86|34.86|34.86|34.86|34.85|34.85|0
1631297460000|2021-09-10 18:11:00|34.82|34.82|34.82|34.82|34.82|34.82|34.82|34.82|0
1631297470000|2021-09-10 18:11:10|34.85|34.85|34.85|34.85|34.85|34.85|34.85|34.85|0
1631297480000|2021-09-10 18:11:20|34.87|34.87|34.87|34.87|34.87|34.87|34.87|34.87|0
1631297500000|2021-09-10 18:11:40|34.82|34.82|34.82|34.82|34.82|34.82|34.82|34.82|0
1631297520000|2021-09-10 18:12:00|34.85|34.85|34.85|34.85|34.85|34.85|34.85|34.85|0
1631297560000|2021-09-10 18:12:40|34.81|34.81|34.81|34.81|34.81|34.81|34.81|34.81|0
1631297570000|2021-09-10 18:12:50|34.8|34.8|34.8|34.8|34.8|34.8|34.8|34.8|0
1631297580000|2021-09-10 18:13:00|34.76|34.76|34.76|34.76|34.76|34.76|34.76|34.76|0
1631297590000|2021-09-10 18:13:10|34.84|34.84|34.75|34.75|34.84|34.84|34.75|34.75|0
1631297610000|2021-09-10 18:13:30|34.77|34.77|34.77|34.77|34.77|34.77|34.77|34.77|0
1631297620000|2021-09-10 18:13:40|34.76|34.76|34.76|34.76|34.76|34.76|34.76|34.76|0
1631297650000|2021-09-10 18:14:10|34.74|34.74|34.74|34.74|34.74|34.74|34.74|34.74|0
1631297660000|2021-09-10 18:14:20|34.76|34.76|34.76|34.76|34.76|34.76|34.76|34.76|0
1631297670000|2021-09-10 18:14:30|34.78|34.78|34.78|34.78|34.78|34.78|34.78|34.78|0
1631297700000|2021-09-10 18:15:00|34.82|34.82|34.8|34.8|34.82|34.82|34.8|34.8|0
1631297710000|2021-09-10 18:15:10|34.79|34.79|34.77|34.77|34.79|34.79|34.77|34.77|0
1631297720000|2021-09-10 18:15:20|34.79|34.79|34.79|34.79|34.79|34.79|34.79|34.79|0
1631297730000|2021-09-10 18:15:30|34.78|34.78|34.78|34.78|34.78|34.78|34.78|34.78|0
1631297740000|2021-09-10 18:15:40|34.77|34.77|34.75|34.75|34.77|34.77|34.75|34.75|0
1631297770000|2021-09-10 18:16:10|34.76|34.76|34.73|34.73|34.76|34.76|34.73|34.73|0
1631297780000|2021-09-10 18:16:20|34.72|34.72|34.72|34.72|34.72|34.72|34.72|34.72|0
1631297790000|2021-09-10 18:16:30|34.71|34.71|34.74|34.74|34.74|34.74|34.71|34.71|0
1631297800000|2021-09-10 18:16:40|34.71|34.71|34.71|34.71|34.71|34.71|34.71|34.71|0
1631297810000|2021-09-10 18:16:50|34.7|34.7|34.73|34.73|34.73|34.73|34.7|34.7|0
1631297830000|2021-09-10 18:17:10|34.76|34.76|34.76|34.76|34.76|34.76|34.76|34.76|0
1631297840000|2021-09-10 18:17:20|34.71|34.71|34.71|34.71|34.71|34.71|34.71|34.71|0
1631297850000|2021-09-10 18:17:30|34.75|34.75|34.75|34.75|34.75|34.75|34.75|34.75|0
1631297860000|2021-09-10 18:17:40|34.72|34.72|34.72|34.72|34.72|34.72|34.72|34.72|0
1631297870000|2021-09-10 18:17:50|34.71|34.71|34.64|34.64|34.71|34.71|34.64|34.64|0
1631297880000|2021-09-10 18:18:00|34.68|34.68|34.68|34.68|34.68|34.68|34.68|34.68|0
1631297890000|2021-09-10 18:18:10|34.74|34.74|34.74|34.74|34.74|34.74|34.74|34.74|0
1631297900000|2021-09-10 18:18:20|34.69|34.69|34.69|34.69|34.69|34.69|34.69|34.69|0
1631297910000|2021-09-10 18:18:30|34.72|34.72|34.69|34.69|34.72|34.72|34.69|34.69|0
1631297920000|2021-09-10 18:18:40|34.68|34.68|34.68|34.68|34.68|34.68|34.68|34.68|0
1631297930000|2021-09-10 18:18:50|34.66|34.66|34.66|34.66|34.66|34.66|34.66|34.66|0
1631297940000|2021-09-10 18:19:00|34.67|34.67|34.66|34.66|34.67|34.67|34.66|34.66|0
1631297970000|2021-09-10 18:19:30|34.68|34.68|34.65|34.65|34.68|34.68|34.65|34.65|0
1631297980000|2021-09-10 18:19:40|34.64|34.64|34.64|34.64|34.64|34.64|34.64|34.64|0
1631298000000|2021-09-10 18:20:00|34.66|34.66|34.66|34.66|34.66|34.66|34.66|34.66|0
1631298010000|2021-09-10 18:20:10|34.64|34.64|34.65|34.65|34.65|34.65|34.64|34.64|0
1631298020000|2021-09-10 18:20:20|34.64|34.64|34.64|34.64|34.64|34.64|34.64|34.64|0
1631298030000|2021-09-10 18:20:30|34.65|34.65|34.68|34.68|34.68|34.68|34.65|34.65|0
1631298090000|2021-09-10 18:21:30|34.71|34.71|34.71|34.71|34.71|34.71|34.71|34.71|0
1631298100000|2021-09-10 18:21:40|34.68|34.68|34.68|34.68|34.68|34.68|34.68|34.68|0
1631298120000|2021-09-10 18:22:00|34.66|34.66|34.66|34.66|34.66|34.66|34.66|34.66|0
1631298130000|2021-09-10 18:22:10|34.71|34.71|34.71|34.71|34.71|34.71|34.71|34.71|0
1631298140000|2021-09-10 18:22:20|34.67|34.67|34.7|34.7|34.7|34.7|34.67|34.67|0
1631298160000|2021-09-10 18:22:40|34.67|34.67|34.64|34.64|34.67|34.67|34.64|34.64|0
1631298190000|2021-09-10 18:23:10|34.68|34.68|34.68|34.68|34.68|34.68|34.68|34.68|0
1631298200000|2021-09-10 18:23:20|34.71|34.71|34.71|34.71|34.71|34.71|34.71|34.71|0
1631298230000|2021-09-10 18:23:50|34.72|34.72|34.72|34.72|34.72|34.72|34.72|34.72|0
1631298240000|2021-09-10 18:24:00|34.71|34.71|34.72|34.72|34.72|34.72|34.71|34.71|0
1631298250000|2021-09-10 18:24:10|34.69|34.69|34.7|34.7|34.7|34.7|34.69|34.69|0
1631298260000|2021-09-10 18:24:20|34.71|34.71|34.71|34.71|34.71|34.71|34.71|34.71|0
1631298280000|2021-09-10 18:24:40|34.69|34.69|34.7|34.7|34.7|34.7|34.69|34.69|0
1631298290000|2021-09-10 18:24:50|34.71|34.71|34.69|34.69|34.71|34.71|34.69|34.69|0
1631298300000|2021-09-10 18:25:00|34.68|34.68|34.68|34.68|34.68|34.68|34.68|34.68|0
1631298320000|2021-09-10 18:25:20|34.66|34.66|34.66|34.66|34.66|34.66|34.66|34.66|0
1631298330000|2021-09-10 18:25:30|34.72|34.72|34.72|34.72|34.72|34.72|34.72|34.72|0
1631298350000|2021-09-10 18:25:50|34.69|34.69|34.69|34.69|34.69|34.69|34.69|34.69|0
1631298360000|2021-09-10 18:26:00|34.72|34.72|34.67|34.67|34.72|34.72|34.67|34.67|0
1631298370000|2021-09-10 18:26:10|34.68|34.68|34.68|34.68|34.68|34.68|34.68|34.68|0
1631298380000|2021-09-10 18:26:20|34.71|34.71|34.71|34.71|34.71|34.71|34.71|34.71|0
1631298390000|2021-09-10 18:26:30|34.7|34.7|34.68|34.68|34.7|34.7|34.68|34.68|0
1631298400000|2021-09-10 18:26:40|34.7|34.7|34.7|34.7|34.7|34.7|34.7|34.7|0
1631298410000|2021-09-10 18:26:50|34.72|34.72|34.72|34.72|34.72|34.72|34.72|34.72|0
1631298440000|2021-09-10 18:27:20|34.71|34.71|34.71|34.71|34.71|34.71|34.71|34.71|0
1631298450000|2021-09-10 18:27:30|34.7|34.7|34.7|34.7|34.7|34.7|34.7|34.7|0
1631298460000|2021-09-10 18:27:40|34.71|34.71|34.71|34.71|34.71|34.71|34.71|34.71|0
1631298470000|2021-09-10 18:27:50|34.68|34.68|34.66|34.66|34.68|34.68|34.66|34.66|0
1631298480000|2021-09-10 18:28:00|34.65|34.65|34.72|34.72|34.72|34.72|34.65|34.65|0
1631298490000|2021-09-10 18:28:10|34.7|34.7|34.7|34.7|34.7|34.7|34.7|34.7|0
1631298500000|2021-09-10 18:28:20|34.68|34.68|34.68|34.68|34.68|34.68|34.68|34.68|0
1631298510000|2021-09-10 18:28:30|34.72|34.72|34.72|34.72|34.72|34.72|34.72|34.72|0
1631298530000|2021-09-10 18:28:50|34.71|34.71|34.7|34.7|34.71|34.71|34.7|34.7|0
1631298540000|2021-09-10 18:29:00|34.73|34.73|34.73|34.73|34.73|34.73|34.73|34.73|0
1631298570000|2021-09-10 18:29:30|34.7|34.7|34.72|34.72|34.72|34.72|34.7|34.7|0
1631298590000|2021-09-10 18:29:50|34.7|34.7|34.7|34.7|34.7|34.7|34.7|34.7|0
1631298630000|2021-09-10 18:30:30|34.68|34.68|34.68|34.68|34.68|34.68|34.68|34.68|0
1631298640000|2021-09-10 18:30:40|34.64|34.64|34.64|34.64|34.64|34.64|34.64|34.64|0
1631298650000|2021-09-10 18:30:50|34.66|34.66|34.66|34.66|34.66|34.66|34.66|34.66|0
1631298660000|2021-09-10 18:31:00|34.64|34.64|34.64|34.64|34.64|34.64|34.64|34.64|0
1631298670000|2021-09-10 18:31:10|34.68|34.68|34.68|34.68|34.68|34.68|34.68|34.68|0
1631298680000|2021-09-10 18:31:20|34.66|34.66|34.67|34.67|34.67|34.67|34.66|34.66|0
1631298690000|2021-09-10 18:31:30|34.64|34.64|34.64|34.64|34.64|34.64|34.64|34.64|0
1631298710000|2021-09-10 18:31:50|34.68|34.68|34.64|34.64|34.68|34.68|34.64|34.64|0
1631298730000|2021-09-10 18:32:10|34.62|34.62|34.62|34.62|34.62|34.62|34.62|34.62|0
1631298740000|2021-09-10 18:32:20|34.61|34.61|34.61|34.61|34.61|34.61|34.61|34.61|0
1631298790000|2021-09-10 18:33:10|34.62|34.62|34.62|34.62|34.62|34.62|34.62|34.62|0
1631298820000|2021-09-10 18:33:40|34.65|34.65|34.65|34.65|34.65|34.65|34.65|34.65|0
1631298850000|2021-09-10 18:34:10|34.63|34.63|34.62|34.62|34.63|34.63|34.62|34.62|0
1631298860000|2021-09-10 18:34:20|34.64|34.64|34.64|34.64|34.64|34.64|34.64|34.64|0
1631298870000|2021-09-10 18:34:30|34.62|34.62|34.62|34.62|34.62|34.62|34.62|34.62|0
1631298880000|2021-09-10 18:34:40|34.61|34.61|34.61|34.61|34.61|34.61|34.61|34.61|0
1631298940000|2021-09-10 18:35:40|34.66|34.66|34.62|34.62|34.66|34.66|34.62|34.62|0
1631298950000|2021-09-10 18:35:50|34.68|34.68|34.68|34.68|34.68|34.68|34.68|34.68|0
1631298960000|2021-09-10 18:36:00|34.67|34.67|34.67|34.67|34.67|34.67|34.67|34.67|0
1631298980000|2021-09-10 18:36:20|34.63|34.63|34.63|34.63|34.63|34.63|34.63|34.63|0
1631298990000|2021-09-10 18:36:30|34.66|34.66|34.68|34.68|34.68|34.68|34.66|34.66|0
1631299020000|2021-09-10 18:37:00|34.64|34.64|34.65|34.65|34.65|34.65|34.64|34.64|0
1631299030000|2021-09-10 18:37:10|34.64|34.64|34.61|34.61|34.64|34.64|34.61|34.61|0
1631299040000|2021-09-10 18:37:20|34.62|34.62|34.62|34.62|34.62|34.62|34.62|34.62|0
1631299060000|2021-09-10 18:37:40|34.66|34.66|34.62|34.62|34.66|34.66|34.62|34.62|0
1631299080000|2021-09-10 18:38:00|34.63|34.63|34.63|34.63|34.63|34.63|34.63|34.63|0
1631299100000|2021-09-10 18:38:20|34.62|34.62|34.61|34.61|34.62|34.62|34.61|34.61|0
1631299110000|2021-09-10 18:38:30|34.63|34.63|34.61|34.61|34.63|34.63|34.61|34.61|0
1631299130000|2021-09-10 18:38:50|34.66|34.66|34.61|34.61|34.66|34.66|34.61|34.61|0
1631299160000|2021-09-10 18:39:20|34.66|34.66|34.61|34.61|34.66|34.66|34.61|34.61|0
1631299170000|2021-09-10 18:39:30|34.64|34.64|34.64|34.64|34.64|34.64|34.64|34.64|0
1631299180000|2021-09-10 18:39:40|34.61|34.61|34.61|34.61|34.61|34.61|34.61|34.61|0
1631299190000|2021-09-10 18:39:50|34.64|34.64|34.64|34.64|34.64|34.64|34.64|34.64|0
1631299200000|2021-09-10 18:40:00|34.66|34.66|34.66|34.66|34.66|34.66|34.66|34.66|0
1631299210000|2021-09-10 18:40:10|34.61|34.61|34.61|34.61|34.61|34.61|34.61|34.61|0
1631299220000|2021-09-10 18:40:20|34.66|34.66|34.66|34.66|34.66|34.66|34.66|34.66|0
1631299240000|2021-09-10 18:40:40|34.68|34.68|34.68|34.68|34.68|34.68|34.68|34.68|0
1631299260000|2021-09-10 18:41:00|34.66|34.66|34.66|34.66|34.66|34.66|34.66|34.66|0
1631299270000|2021-09-10 18:41:10|34.68|34.68|34.69|34.69|34.69|34.69|34.68|34.68|0
1631299300000|2021-09-10 18:41:40|34.66|34.66|34.66|34.66|34.66|34.66|34.66|34.66|0
1631299310000|2021-09-10 18:41:50|34.68|34.68|34.68|34.68|34.68|34.68|34.68|34.68|0
1631299320000|2021-09-10 18:42:00|34.65|34.65|34.65|34.65|34.65|34.65|34.65|34.65|0
1631299330000|2021-09-10 18:42:10|34.68|34.68|34.68|34.68|34.68|34.68|34.68|34.68|0
1631299340000|2021-09-10 18:42:20|34.72|34.72|34.7|34.7|34.72|34.72|34.7|34.7|0
1631299350000|2021-09-10 18:42:30|34.74|34.74|34.73|34.73|34.74|34.74|34.73|34.73|0
1631299360000|2021-09-10 18:42:40|34.74|34.74|34.74|34.74|34.74|34.74|34.74|34.74|0
1631299380000|2021-09-10 18:43:00|34.79|34.79|34.79|34.79|34.79|34.79|34.79|34.79|0
1631299390000|2021-09-10 18:43:10|34.77|34.77|34.76|34.76|34.77|34.77|34.76|34.76|0
1631299400000|2021-09-10 18:43:20|34.8|34.8|34.77|34.77|34.8|34.8|34.77|34.77|0
1631299410000|2021-09-10 18:43:30|34.75|34.75|34.75|34.75|34.75|34.75|34.75|34.75|0
1631299420000|2021-09-10 18:43:40|34.77|34.77|34.77|34.77|34.77|34.77|34.77|34.77|0
1631299440000|2021-09-10 18:44:00|34.8|34.8|34.8|34.8|34.8|34.8|34.8|34.8|0
1631299450000|2021-09-10 18:44:10|34.76|34.76|34.76|34.76|34.76|34.76|34.76|34.76|0
1631299470000|2021-09-10 18:44:30|34.78|34.78|34.78|34.78|34.78|34.78|34.78|34.78|0
1631299480000|2021-09-10 18:44:40|34.74|34.74|34.74|34.74|34.74|34.74|34.74|34.74|0
1631299490000|2021-09-10 18:44:50|34.8|34.8|34.8|34.8|34.8|34.8|34.8|34.8|0
1631299500000|2021-09-10 18:45:00|34.79|34.79|34.79|34.79|34.79|34.79|34.79|34.79|0
1631299510000|2021-09-10 18:45:10|34.83|34.83|34.83|34.83|34.83|34.83|34.83|34.83|0
1631299520000|2021-09-10 18:45:20|34.85|34.85|34.89|34.89|34.89|34.89|34.85|34.85|0
1631299530000|2021-09-10 18:45:30|34.9|34.9|34.92|34.92|34.92|34.92|34.9|34.9|0
1631299540000|2021-09-10 18:45:40|34.93|34.93|34.93|34.93|34.93|34.93|34.93|34.93|0
1631299550000|2021-09-10 18:45:50|34.91|34.91|34.91|34.91|34.91|34.91|34.91|34.91|0
1631299570000|2021-09-10 18:46:10|34.89|34.89|34.91|34.91|34.91|34.91|34.89|34.89|0
1631299580000|2021-09-10 18:46:20|34.89|34.89|34.89|34.89|34.89|34.89|34.89|34.89|0
1631299590000|2021-09-10 18:46:30|34.91|34.91|34.91|34.91|34.91|34.91|34.91|34.91|0
1631299600000|2021-09-10 18:46:40|34.93|34.93|34.93|34.93|34.93|34.93|34.93|34.93|0
1631299610000|2021-09-10 18:46:50|34.92|34.92|34.92|34.92|34.92|34.92|34.92|34.92|0
1631299620000|2021-09-10 18:47:00|34.96|34.96|34.93|34.93|34.96|34.96|34.93|34.93|0
1631299650000|2021-09-10 18:47:30|34.91|34.91|34.91|34.91|34.91|34.91|34.91|34.91|0
1631299660000|2021-09-10 18:47:40|34.98|34.98|34.93|34.93|34.98|34.98|34.93|34.93|0
1631299670000|2021-09-10 18:47:50|34.99|34.99|34.99|34.99|34.99|34.99|34.99|34.99|0
1631299680000|2021-09-10 18:48:00|34.93|34.93|34.97|34.97|34.97|34.97|34.93|34.93|0
1631299690000|2021-09-10 18:48:10|34.95|34.95|34.93|34.93|34.95|34.95|34.93|34.93|0
1631299700000|2021-09-10 18:48:20|34.96|34.96|34.94|34.94|34.96|34.96|34.94|34.94|0
1631299710000|2021-09-10 18:48:30|34.96|34.96|34.96|34.96|34.96|34.96|34.96|34.96|0
1631299720000|2021-09-10 18:48:40|34.99|34.99|34.97|34.97|34.99|34.99|34.97|34.97|0
1631299730000|2021-09-10 18:48:50|34.94|34.94|34.96|34.96|34.96|34.96|34.94|34.94|0
1631299750000|2021-09-10 18:49:10|34.93|34.93|34.93|34.93|34.93|34.93|34.93|34.93|0
1631299760000|2021-09-10 18:49:20|34.94|34.94|34.95|34.95|34.95|34.95|34.94|34.94|0
1631299770000|2021-09-10 18:49:30|34.93|34.93|34.95|34.95|34.95|34.95|34.93|34.93|0
1631299780000|2021-09-10 18:49:40|34.9|34.9|34.9|34.9|34.9|34.9|34.9|34.9|0
1631299790000|2021-09-10 18:49:50|34.96|34.96|34.96|34.96|34.96|34.96|34.96|34.96|0
1631299800000|2021-09-10 18:50:00|34.91|34.91|34.91|34.91|34.91|34.91|34.91|34.91|0
1631299820000|2021-09-10 18:50:20|34.9|34.9|34.9|34.9|34.9|34.9|34.9|34.9|0
1631299840000|2021-09-10 18:50:40|34.92|34.92|34.92|34.92|34.92|34.92|34.92|34.92|0
1631299850000|2021-09-10 18:50:50|34.91|34.91|34.9|34.9|34.91|34.91|34.9|34.9|0
1631299860000|2021-09-10 18:51:00|34.91|34.91|34.91|34.91|34.91|34.91|34.91|34.91|0
1631299870000|2021-09-10 18:51:10|34.9|34.9|34.85|34.85|34.9|34.9|34.85|34.85|0
1631299890000|2021-09-10 18:51:30|34.84|34.84|34.84|34.84|34.84|34.84|34.84|34.84|0
1631299900000|2021-09-10 18:51:40|34.81|34.81|34.84|34.84|34.84|34.84|34.81|34.81|0
1631299910000|2021-09-10 18:51:50|34.81|34.81|34.84|34.84|34.84|34.84|34.81|34.81|0
1631299920000|2021-09-10 18:52:00|34.81|34.81|34.81|34.81|34.81|34.81|34.81|34.81|0
1631299930000|2021-09-10 18:52:10|34.84|34.84|34.84|34.84|34.84|34.84|34.84|34.84|0
1631299940000|2021-09-10 18:52:20|34.81|34.81|34.81|34.81|34.81|34.81|34.81|34.81|0
1631299950000|2021-09-10 18:52:30|34.85|34.85|34.81|34.81|34.85|34.85|34.81|34.81|0
1631300010000|2021-09-10 18:53:30|34.84|34.84|34.84|34.84|34.84|34.84|34.84|34.84|0
1631300040000|2021-09-10 18:54:00|34.76|34.76|34.78|34.78|34.78|34.78|34.76|34.76|0
1631300080000|2021-09-10 18:54:40|34.74|34.74|34.74|34.74|34.74|34.74|34.74|34.74|0
1631300090000|2021-09-10 18:54:50|34.78|34.78|34.74|34.74|34.78|34.78|34.74|34.74|0
1631300100000|2021-09-10 18:55:00|34.72|34.72|34.72|34.72|34.72|34.72|34.72|34.72|0
1631300110000|2021-09-10 18:55:10|34.73|34.73|34.7|34.7|34.73|34.73|34.7|34.7|0
1631300130000|2021-09-10 18:55:30|34.76|34.76|34.71|34.71|34.76|34.76|34.71|34.71|0
1631300150000|2021-09-10 18:55:50|34.7|34.7|34.71|34.71|34.71|34.71|34.7|34.7|0
1631300160000|2021-09-10 18:56:00|34.69|34.69|34.71|34.71|34.71|34.71|34.69|34.69|0
1631300170000|2021-09-10 18:56:10|34.72|34.72|34.72|34.72|34.72|34.72|34.72|34.72|0
1631300180000|2021-09-10 18:56:20|34.73|34.73|34.75|34.75|34.75|34.75|34.73|34.73|0
1631300190000|2021-09-10 18:56:30|34.74|34.74|34.72|34.72|34.74|34.74|34.72|34.72|0
1631300210000|2021-09-10 18:56:50|34.7|34.7|34.7|34.7|34.7|34.7|34.7|34.7|0
1631300240000|2021-09-10 18:57:20|34.74|34.74|34.75|34.75|34.75|34.75|34.74|34.74|0
1631300250000|2021-09-10 18:57:30|34.71|34.71|34.71|34.71|34.71|34.71|34.71|34.71|0
1631300260000|2021-09-10 18:57:40|34.69|34.69|34.69|34.69|34.69|34.69|34.69|34.69|0
1631300280000|2021-09-10 18:58:00|34.7|34.7|34.69|34.69|34.7|34.7|34.69|34.69|0
1631300370000|2021-09-10 18:59:30|34.72|34.72|34.73|34.73|34.73|34.73|34.72|34.72|0
1631300380000|2021-09-10 18:59:40|34.76|34.76|34.76|34.76|34.76|34.76|34.76|34.76|0
1631300390000|2021-09-10 18:59:50|34.75|34.75|34.75|34.75|34.75|34.75|34.75|34.75|0
1631300410000|2021-09-10 19:00:10|34.76|34.76|34.76|34.76|34.76|34.76|34.76|34.76|0
1631300420000|2021-09-10 19:00:20|34.78|34.78|34.77|34.77|34.78|34.78|34.77|34.77|0
1631300430000|2021-09-10 19:00:30|34.75|34.75|34.75|34.75|34.75|34.75|34.75|34.75|0
1631300450000|2021-09-10 19:00:50|34.8|34.8|34.77|34.77|34.8|34.8|34.77|34.77|0
1631300460000|2021-09-10 19:01:00|34.81|34.81|34.81|34.81|34.81|34.81|34.81|34.81|0
1631300470000|2021-09-10 19:01:10|34.8|34.8|34.8|34.8|34.8|34.8|34.8|34.8|0
1631300490000|2021-09-10 19:01:30|34.78|34.78|34.78|34.78|34.78|34.78|34.78|34.78|0
1631300520000|2021-09-10 19:02:00|34.81|34.81|34.81|34.81|34.81|34.81|34.81|34.81|0
1631300530000|2021-09-10 19:02:10|34.78|34.78|34.78|34.78|34.78|34.78|34.78|34.78|0
1631300560000|2021-09-10 19:02:40|34.75|34.75|34.81|34.81|34.81|34.81|34.75|34.75|0
1631300620000|2021-09-10 19:03:40|34.78|34.78|34.78|34.78|34.78|34.78|34.78|34.78|0
1631300630000|2021-09-10 19:03:50|34.81|34.81|34.78|34.78|34.81|34.81|34.78|34.78|0
1631300670000|2021-09-10 19:04:30|34.75|34.75|34.75|34.75|34.75|34.75|34.75|34.75|0
1631300690000|2021-09-10 19:04:50|34.78|34.78|34.78|34.78|34.78|34.78|34.78|34.78|0
1631300750000|2021-09-10 19:05:50|34.76|34.76|34.79|34.79|34.79|34.79|34.76|34.76|0
1631300760000|2021-09-10 19:06:00|34.81|34.81|34.81|34.81|34.81|34.81|34.81|34.81|0
1631300770000|2021-09-10 19:06:10|34.8|34.8|34.8|34.8|34.8|34.8|34.8|34.8|0
1631300780000|2021-09-10 19:06:20|34.76|34.76|34.76|34.76|34.76|34.76|34.76|34.76|0
1631300800000|2021-09-10 19:06:40|34.81|34.81|34.81|34.81|34.81|34.81|34.81|34.81|0
1631300810000|2021-09-10 19:06:50|34.76|34.76|34.76|34.76|34.76|34.76|34.76|34.76|0
1631300850000|2021-09-10 19:07:30|34.73|34.73|34.73|34.73|34.73|34.73|34.73|34.73|0
1631300870000|2021-09-10 19:07:50|34.79|34.79|34.79|34.79|34.79|34.79|34.79|34.79|0
1631300900000|2021-09-10 19:08:20|34.73|34.73|34.73|34.73|34.73|34.73|34.73|34.73|0
1631300910000|2021-09-10 19:08:30|34.77|34.77|34.79|34.79|34.79|34.79|34.77|34.77|0
1631300920000|2021-09-10 19:08:40|34.76|34.76|34.76|34.76|34.76|34.76|34.76|34.76|0
1631300930000|2021-09-10 19:08:50|34.79|34.79|34.79|34.79|34.79|34.79|34.79|34.79|0
1631300940000|2021-09-10 19:09:00|34.8|34.8|34.75|34.75|34.8|34.8|34.75|34.75|0
1631300950000|2021-09-10 19:09:10|34.8|34.8|34.8|34.8|34.8|34.8|34.8|34.8|0
1631300960000|2021-09-10 19:09:20|34.76|34.76|34.76|34.76|34.76|34.76|34.76|34.76|0
1631300990000|2021-09-10 19:09:50|34.8|34.8|34.8|34.8|34.8|34.8|34.8|34.8|0
1631301030000|2021-09-10 19:10:30|34.81|34.81|34.81|34.81|34.81|34.81|34.81|34.81|0
1631301040000|2021-09-10 19:10:40|34.83|34.83|34.83|34.83|34.83|34.83|34.83|34.83|0
1631301060000|2021-09-10 19:11:00|34.81|34.81|34.81|34.81|34.81|34.81|34.81|34.81|0
1631301080000|2021-09-10 19:11:20|34.83|34.83|34.86|34.86|34.86|34.86|34.83|34.83|0
1631301090000|2021-09-10 19:11:30|34.85|34.85|34.85|34.85|34.85|34.85|34.85|34.85|0
1631301100000|2021-09-10 19:11:40|34.86|34.86|34.86|34.86|34.86|34.86|34.86|34.86|0
1631301110000|2021-09-10 19:11:50|34.81|34.81|34.81|34.81|34.81|34.81|34.81|34.81|0
1631301120000|2021-09-10 19:12:00|34.84|34.84|34.84|34.84|34.84|34.84|34.84|34.84|0
1631301140000|2021-09-10 19:12:20|34.83|34.83|34.83|34.83|34.83|34.83|34.83|34.83|0
1631301160000|2021-09-10 19:12:40|34.86|34.86|34.81|34.81|34.86|34.86|34.81|34.81|0
1631301170000|2021-09-10 19:12:50|34.82|34.82|34.85|34.85|34.85|34.85|34.82|34.82|0
1631301180000|2021-09-10 19:13:00|34.81|34.81|34.84|34.84|34.84|34.84|34.81|34.81|0
1631301200000|2021-09-10 19:13:20|34.88|34.88|34.88|34.88|34.88|34.88|34.88|34.88|0
1631301220000|2021-09-10 19:13:40|34.86|34.86|34.86|34.86|34.86|34.86|34.86|34.86|0
1631301260000|2021-09-10 19:14:20|34.85|34.85|34.85|34.85|34.85|34.85|34.85|34.85|0
1631301270000|2021-09-10 19:14:30|34.86|34.86|34.86|34.86|34.86|34.86|34.86|34.86|0
1631301290000|2021-09-10 19:14:50|34.84|34.84|34.84|34.84|34.84|34.84|34.84|34.84|0
1631301300000|2021-09-10 19:15:00|34.88|34.88|34.88|34.88|34.88|34.88|34.88|34.88|0
1631301310000|2021-09-10 19:15:10|34.84|34.84|34.84|34.84|34.84|34.84|34.84|34.84|0
1631301320000|2021-09-10 19:15:20|34.87|34.87|34.87|34.87|34.87|34.87|34.87|34.87|0
1631301330000|2021-09-10 19:15:30|34.84|34.84|34.84|34.84|34.84|34.84|34.84|34.84|0
1631301340000|2021-09-10 19:15:40|34.86|34.86|34.88|34.88|34.88|34.88|34.86|34.86|0
1631301350000|2021-09-10 19:15:50|34.86|34.86|34.86|34.86|34.86|34.86|34.86|34.86|0
1631301360000|2021-09-10 19:16:00|34.87|34.87|34.87|34.87|34.87|34.87|34.87|34.87|0
1631301370000|2021-09-10 19:16:10|34.84|34.84|34.84|34.84|34.84|34.84|34.84|34.84|0
1631301380000|2021-09-10 19:16:20|34.83|34.83|34.83|34.83|34.83|34.83|34.83|34.83|0
1631301390000|2021-09-10 19:16:30|34.82|34.82|34.82|34.82|34.82|34.82|34.82|34.82|0
1631301410000|2021-09-10 19:16:50|34.81|34.81|34.81|34.81|34.81|34.81|34.81|34.81|0
1631301420000|2021-09-10 19:17:00|34.8|34.8|34.8|34.8|34.8|34.8|34.8|34.8|0
1631301430000|2021-09-10 19:17:10|34.78|34.78|34.78|34.78|34.78|34.78|34.78|34.78|0
1631301440000|2021-09-10 19:17:20|34.79|34.79|34.76|34.76|34.79|34.79|34.76|34.76|0
1631301450000|2021-09-10 19:17:30|34.77|34.77|34.77|34.77|34.77|34.77|34.77|34.77|0
1631301470000|2021-09-10 19:17:50|34.8|34.8|34.8|34.8|34.8|34.8|34.8|34.8|0
1631301490000|2021-09-10 19:18:10|34.77|34.77|34.77|34.77|34.77|34.77|34.77|34.77|0
1631301520000|2021-09-10 19:18:40|34.78|34.78|34.78|34.78|34.78|34.78|34.78|34.78|0
1631301530000|2021-09-10 19:18:50|34.77|34.77|34.77|34.77|34.77|34.77|34.77|34.77|0
1631301540000|2021-09-10 19:19:00|34.79|34.79|34.79|34.79|34.79|34.79|34.79|34.79|0
1631301550000|2021-09-10 19:19:10|34.77|34.77|34.77|34.77|34.77|34.77|34.77|34.77|0
1631301560000|2021-09-10 19:19:20|34.8|34.8|34.8|34.8|34.8|34.8|34.8|34.8|0
1631301570000|2021-09-10 19:19:30|34.77|34.77|34.77|34.77|34.77|34.77|34.77|34.77|0
1631301590000|2021-09-10 19:19:50|34.81|34.81|34.79|34.79|34.81|34.81|34.79|34.79|0
1631301630000|2021-09-10 19:20:30|34.82|34.82|34.82|34.82|34.82|34.82|34.82|34.82|0
1631301640000|2021-09-10 19:20:40|34.77|34.77|34.77|34.77|34.77|34.77|34.77|34.77|0
1631301650000|2021-09-10 19:20:50|34.76|34.76|34.76|34.76|34.76|34.76|34.76|34.76|0
1631301680000|2021-09-10 19:21:20|34.77|34.77|34.77|34.77|34.77|34.77|34.77|34.77|0
1631301700000|2021-09-10 19:21:40|34.76|34.76|34.76|34.76|34.76|34.76|34.76|34.76|0
1631301720000|2021-09-10 19:22:00|34.77|34.77|34.77|34.77|34.77|34.77|34.77|34.77|0
1631301750000|2021-09-10 19:22:30|34.81|34.81|34.76|34.76|34.81|34.81|34.76|34.76|0
1631301760000|2021-09-10 19:22:40|34.75|34.75|34.75|34.75|34.75|34.75|34.75|34.75|0
1631301770000|2021-09-10 19:22:50|34.76|34.76|34.73|34.73|34.76|34.76|34.73|34.73|0
1631301780000|2021-09-10 19:23:00|34.72|34.72|34.7|34.7|34.72|34.72|34.7|34.7|0
1631301790000|2021-09-10 19:23:10|34.68|34.68|34.68|34.68|34.68|34.68|34.68|34.68|0
1631301810000|2021-09-10 19:23:30|34.71|34.71|34.71|34.71|34.71|34.71|34.71|34.71|0
1631301820000|2021-09-10 19:23:40|34.67|34.67|34.67|34.67|34.67|34.67|34.67|34.67|0
1631301830000|2021-09-10 19:23:50|34.69|34.69|34.69|34.69|34.69|34.69|34.69|34.69|0
1631301840000|2021-09-10 19:24:00|34.68|34.68|34.68|34.68|34.68|34.68|34.68|34.68|0
1631301850000|2021-09-10 19:24:10|34.66|34.66|34.66|34.66|34.66|34.66|34.66|34.66|0
1631301860000|2021-09-10 19:24:20|34.64|34.64|34.64|34.64|34.64|34.64|34.64|34.64|0
1631301870000|2021-09-10 19:24:30|34.61|34.61|34.62|34.62|34.62|34.62|34.61|34.61|0
1631301880000|2021-09-10 19:24:40|34.61|34.61|34.62|34.62|34.62|34.62|34.61|34.61|0
1631301890000|2021-09-10 19:24:50|34.61|34.61|34.61|34.61|34.61|34.61|34.61|34.61|0
1631301900000|2021-09-10 19:25:00|34.64|34.64|34.64|34.64|34.64|34.64|34.64|34.64|0
1631301910000|2021-09-10 19:25:10|34.62|34.62|34.62|34.62|34.62|34.62|34.62|34.62|0
1631301940000|2021-09-10 19:25:40|34.61|34.61|34.61|34.61|34.61|34.61|34.61|34.61|0
1631301950000|2021-09-10 19:25:50|34.62|34.62|34.64|34.64|34.64|34.64|34.62|34.62|0
1631301960000|2021-09-10 19:26:00|34.66|34.66|34.64|34.64|34.66|34.66|34.64|34.64|0
1631301970000|2021-09-10 19:26:10|34.66|34.66|34.62|34.62|34.66|34.66|34.62|34.62|0
1631302010000|2021-09-10 19:26:50|34.66|34.66|34.66|34.66|34.66|34.66|34.66|34.66|0
1631302020000|2021-09-10 19:27:00|34.68|34.68|34.68|34.68|34.68|34.68|34.68|34.68|0
1631302030000|2021-09-10 19:27:10|34.67|34.67|34.67|34.67|34.67|34.67|34.67|34.67|0
1631302050000|2021-09-10 19:27:30|34.63|34.63|34.63|34.63|34.63|34.63|34.63|34.63|0
1631302070000|2021-09-10 19:27:50|34.65|34.65|34.63|34.63|34.65|34.65|34.63|34.63|0
1631302080000|2021-09-10 19:28:00|34.67|34.67|34.67|34.67|34.67|34.67|34.67|34.67|0
1631302110000|2021-09-10 19:28:30|34.65|34.65|34.63|34.63|34.65|34.65|34.63|34.63|0
1631302120000|2021-09-10 19:28:40|34.62|34.62|34.62|34.62|34.62|34.62|34.62|34.62|0
1631302150000|2021-09-10 19:29:10|34.63|34.63|34.63|34.63|34.63|34.63|34.63|34.63|0
1631302180000|2021-09-10 19:29:40|34.62|34.62|34.62|34.62|34.62|34.62|34.62|34.62|0
1631302190000|2021-09-10 19:29:50|34.64|34.64|34.62|34.62|34.64|34.64|34.62|34.62|0
1631302210000|2021-09-10 19:30:10|34.61|34.61|34.6|34.6|34.61|34.61|34.6|34.6|0
1631302230000|2021-09-10 19:30:30|34.61|34.61|34.61|34.61|34.61|34.61|34.61|34.61|0
1631302240000|2021-09-10 19:30:40|34.6|34.6|34.6|34.6|34.6|34.6|34.6|34.6|0
1631302260000|2021-09-10 19:31:00|34.59|34.59|34.59|34.59|34.59|34.59|34.59|34.59|0
1631302280000|2021-09-10 19:31:20|34.53|34.53|34.53|34.53|34.53|34.53|34.53|34.53|0
1631302290000|2021-09-10 19:31:30|34.56|34.56|34.56|34.56|34.56|34.56|34.56|34.56|0
1631302300000|2021-09-10 19:31:40|34.6|34.6|34.6|34.6|34.6|34.6|34.6|34.6|0
1631302310000|2021-09-10 19:31:50|34.55|34.55|34.55|34.55|34.55|34.55|34.55|34.55|0
1631302320000|2021-09-10 19:32:00|34.56|34.56|34.54|34.54|34.56|34.56|34.54|34.54|0
1631302330000|2021-09-10 19:32:10|34.58|34.58|34.55|34.55|34.58|34.58|34.55|34.55|0
1631302340000|2021-09-10 19:32:20|34.52|34.52|34.52|34.52|34.52|34.52|34.52|34.52|0
1631302350000|2021-09-10 19:32:30|34.56|34.56|34.56|34.56|34.56|34.56|34.56|34.56|0
1631302360000|2021-09-10 19:32:40|34.54|34.54|34.54|34.54|34.54|34.54|34.54|34.54|0
1631302370000|2021-09-10 19:32:50|34.56|34.56|34.58|34.58|34.58|34.58|34.56|34.56|0
1631302380000|2021-09-10 19:33:00|34.56|34.56|34.55|34.55|34.56|34.56|34.55|34.55|0
1631302390000|2021-09-10 19:33:10|34.57|34.57|34.57|34.57|34.57|34.57|34.57|34.57|0
1631302410000|2021-09-10 19:33:30|34.58|34.58|34.58|34.58|34.58|34.58|34.58|34.58|0
1631302430000|2021-09-10 19:33:50|34.56|34.56|34.55|34.55|34.56|34.56|34.55|34.55|0
1631302450000|2021-09-10 19:34:10|34.57|34.57|34.54|34.54|34.57|34.57|34.54|34.54|0
1631302470000|2021-09-10 19:34:30|34.53|34.53|34.52|34.52|34.53|34.53|34.52|34.52|0
1631302480000|2021-09-10 19:34:40|34.54|34.54|34.51|34.51|34.54|34.54|34.51|34.51|0
1631302490000|2021-09-10 19:34:50|34.53|34.53|34.53|34.53|34.53|34.53|34.53|34.53|0
1631302500000|2021-09-10 19:35:00|34.52|34.52|34.51|34.51|34.52|34.52|34.51|34.51|0
1631302520000|2021-09-10 19:35:20|34.53|34.53|34.53|34.53|34.53|34.53|34.53|34.53|0
1631302530000|2021-09-10 19:35:30|34.52|34.52|34.55|34.55|34.55|34.55|34.52|34.52|0
1631302540000|2021-09-10 19:35:40|34.54|34.54|34.56|34.56|34.56|34.56|34.54|34.54|0
1631302550000|2021-09-10 19:35:50|34.58|34.58|34.58|34.58|34.58|34.58|34.58|34.58|0
1631302560000|2021-09-10 19:36:00|34.54|34.54|34.54|34.54|34.54|34.54|34.54|34.54|0
1631302570000|2021-09-10 19:36:10|34.55|34.55|34.55|34.55|34.55|34.55|34.55|34.55|0
1631302590000|2021-09-10 19:36:30|34.56|34.56|34.56|34.56|34.56|34.56|34.56|34.56|0
1631302600000|2021-09-10 19:36:40|34.54|34.54|34.54|34.54|34.54|34.54|34.54|34.54|0
1631302620000|2021-09-10 19:37:00|34.53|34.53|34.53|34.53|34.53|34.53|34.53|34.53|0
1631302630000|2021-09-10 19:37:10|34.54|34.54|34.53|34.53|34.54|34.54|34.53|34.53|0
1631302640000|2021-09-10 19:37:20|34.54|34.54|34.54|34.54|34.54|34.54|34.54|34.54|0
1631302650000|2021-09-10 19:37:30|34.52|34.52|34.52|34.52|34.52|34.52|34.52|34.52|0
1631302660000|2021-09-10 19:37:40|34.55|34.55|34.55|34.55|34.55|34.55|34.55|34.55|0
1631302670000|2021-09-10 19:37:50|34.54|34.54|34.54|34.54|34.54|34.54|34.54|34.54|0
1631302680000|2021-09-10 19:38:00|34.53|34.53|34.54|34.54|34.54|34.54|34.53|34.53|0
1631302710000|2021-09-10 19:38:30|34.53|34.53|34.53|34.53|34.53|34.53|34.53|34.53|0
1631302730000|2021-09-10 19:38:50|34.52|34.52|34.52|34.52|34.52|34.52|34.52|34.52|0
1631302750000|2021-09-10 19:39:10|34.54|34.54|34.52|34.52|34.54|34.54|34.52|34.52|0
1631302760000|2021-09-10 19:39:20|34.54|34.54|34.52|34.52|34.54|34.54|34.52|34.52|0
1631302770000|2021-09-10 19:39:30|34.54|34.54|34.54|34.54|34.54|34.54|34.54|34.54|0
1631302780000|2021-09-10 19:39:40|34.53|34.53|34.53|34.53|34.53|34.53|34.53|34.53|0
1631302790000|2021-09-10 19:39:50|34.52|34.52|34.53|34.53|34.53|34.53|34.52|34.52|0
1631302800000|2021-09-10 19:40:00|34.52|34.52|34.52|34.52|34.52|34.52|34.52|34.52|0
1631302820000|2021-09-10 19:40:20|34.51|34.51|34.51|34.51|34.51|34.51|34.51|34.51|0
1631302840000|2021-09-10 19:40:40|34.45|34.45|34.43|34.43|34.45|34.45|34.43|34.43|0
1631302850000|2021-09-10 19:40:50|34.46|34.46|34.43|34.43|34.46|34.46|34.43|34.43|0
1631302860000|2021-09-10 19:41:00|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1631302870000|2021-09-10 19:41:10|34.44|34.44|34.44|34.44|34.44|34.44|34.44|34.44|0
1631302880000|2021-09-10 19:41:20|34.43|34.43|34.49|34.49|34.49|34.49|34.43|34.43|0
1631302890000|2021-09-10 19:41:30|34.43|34.43|34.41|34.41|34.43|34.43|34.41|34.41|0
1631302900000|2021-09-10 19:41:40|34.39|34.39|34.39|34.39|34.39|34.39|34.39|34.39|0
1631302920000|2021-09-10 19:42:00|34.38|34.38|34.38|34.38|34.38|34.38|34.38|34.38|0
1631302930000|2021-09-10 19:42:10|34.43|34.43|34.4|34.4|34.43|34.43|34.4|34.4|0
1631302940000|2021-09-10 19:42:20|34.39|34.39|34.39|34.39|34.39|34.39|34.39|34.39|0
1631302950000|2021-09-10 19:42:30|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1631302960000|2021-09-10 19:42:40|34.38|34.38|34.38|34.38|34.38|34.38|34.38|34.38|0
1631302970000|2021-09-10 19:42:50|34.36|34.36|34.36|34.36|34.36|34.36|34.36|34.36|0
1631302980000|2021-09-10 19:43:00|34.39|34.39|34.38|34.38|34.39|34.39|34.38|34.38|0
1631302990000|2021-09-10 19:43:10|34.36|34.36|34.36|34.36|34.36|34.36|34.36|34.36|0
1631303000000|2021-09-10 19:43:20|34.38|34.38|34.4|34.4|34.4|34.4|34.38|34.38|0
1631303010000|2021-09-10 19:43:30|34.37|34.37|34.36|34.36|34.37|34.37|34.36|34.36|0
1631303040000|2021-09-10 19:44:00|34.4|34.4|34.41|34.41|34.41|34.41|34.4|34.4|0
1631303050000|2021-09-10 19:44:10|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1631303060000|2021-09-10 19:44:20|34.39|34.39|34.38|34.38|34.39|34.39|34.38|34.38|0
1631303080000|2021-09-10 19:44:40|34.42|34.42|34.4|34.4|34.42|34.42|34.4|34.4|0
1631303090000|2021-09-10 19:44:50|34.39|34.39|34.39|34.39|34.39|34.39|34.39|34.39|0
1631303100000|2021-09-10 19:45:00|34.41|34.41|34.41|34.41|34.41|34.41|34.41|34.41|0
1631303110000|2021-09-10 19:45:10|34.43|34.43|34.39|34.39|34.43|34.43|34.39|34.39|0
1631303120000|2021-09-10 19:45:20|34.41|34.41|34.41|34.41|34.41|34.41|34.41|34.41|0
1631303130000|2021-09-10 19:45:30|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1631303140000|2021-09-10 19:45:40|34.41|34.41|34.41|34.41|34.41|34.41|34.41|34.41|0
1631303150000|2021-09-10 19:45:50|34.39|34.39|34.38|34.38|34.39|34.39|34.38|34.38|0
1631303160000|2021-09-10 19:46:00|34.42|34.42|34.4|34.4|34.42|34.42|34.4|34.4|0
1631303170000|2021-09-10 19:46:10|34.43|34.43|34.43|34.43|34.43|34.43|34.43|34.43|0
1631303180000|2021-09-10 19:46:20|34.39|34.39|34.39|34.39|34.39|34.39|34.39|34.39|0
1631303190000|2021-09-10 19:46:30|34.41|34.41|34.41|34.41|34.41|34.41|34.41|34.41|0
1631303200000|2021-09-10 19:46:40|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1631303230000|2021-09-10 19:47:10|34.43|34.43|34.43|34.43|34.43|34.43|34.43|34.43|0
1631303240000|2021-09-10 19:47:20|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1631303250000|2021-09-10 19:47:30|34.43|34.43|34.4|34.4|34.43|34.43|34.4|34.4|0
1631303260000|2021-09-10 19:47:40|34.45|34.45|34.42|34.42|34.45|34.45|34.42|34.42|0
1631303270000|2021-09-10 19:47:50|34.41|34.41|34.41|34.41|34.41|34.41|34.41|34.41|0
1631303280000|2021-09-10 19:48:00|34.46|34.46|34.43|34.43|34.46|34.46|34.43|34.43|0
1631303300000|2021-09-10 19:48:20|34.42|34.42|34.42|34.42|34.42|34.42|34.42|34.42|0
1631303310000|2021-09-10 19:48:30|34.46|34.46|34.44|34.44|34.46|34.46|34.44|34.44|0
1631303320000|2021-09-10 19:48:40|34.43|34.43|34.43|34.43|34.43|34.43|34.43|34.43|0
1631303330000|2021-09-10 19:48:50|34.45|34.45|34.45|34.45|34.45|34.45|34.45|34.45|0
1631303340000|2021-09-10 19:49:00|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1631303350000|2021-09-10 19:49:10|34.46|34.46|34.46|34.46|34.46|34.46|34.46|34.46|0
1631303360000|2021-09-10 19:49:20|34.44|34.44|34.44|34.44|34.44|34.44|34.44|34.44|0
1631303370000|2021-09-10 19:49:30|34.46|34.46|34.47|34.47|34.47|34.47|34.46|34.46|0
1631303390000|2021-09-10 19:49:50|34.46|34.46|34.45|34.45|34.46|34.46|34.45|34.45|0
1631303400000|2021-09-10 19:50:00|34.44|34.44|34.45|34.45|34.45|34.45|34.44|34.44|0
1631303420000|2021-09-10 19:50:20|34.46|34.46|34.46|34.46|34.46|34.46|34.46|34.46|0
1631303460000|2021-09-10 19:51:00|34.48|34.48|34.49|34.49|34.49|34.49|34.48|34.48|0
1631303470000|2021-09-10 19:51:10|34.46|34.46|34.49|34.49|34.49|34.49|34.46|34.46|0
1631303480000|2021-09-10 19:51:20|34.5|34.5|34.51|34.51|34.51|34.51|34.5|34.5|0
1631303490000|2021-09-10 19:51:30|34.5|34.5|34.5|34.5|34.5|34.5|34.5|34.5|0
1631303500000|2021-09-10 19:51:40|34.49|34.49|34.51|34.51|34.51|34.51|34.49|34.49|0
1631303510000|2021-09-10 19:51:50|34.52|34.52|34.51|34.51|34.52|34.52|34.51|34.51|0
1631303520000|2021-09-10 19:52:00|34.5|34.5|34.52|34.52|34.52|34.52|34.5|34.5|0
1631303530000|2021-09-10 19:52:10|34.49|34.49|34.48|34.48|34.49|34.49|34.48|34.48|0
1631303570000|2021-09-10 19:52:50|34.51|34.51|34.48|34.48|34.51|34.51|34.48|34.48|0
1631303580000|2021-09-10 19:53:00|34.46|34.46|34.45|34.45|34.46|34.46|34.45|34.45|0
1631303590000|2021-09-10 19:53:10|34.46|34.46|34.44|34.44|34.46|34.46|34.44|34.44|0
1631303600000|2021-09-10 19:53:20|34.43|34.43|34.44|34.44|34.44|34.44|34.43|34.43|0
1631303610000|2021-09-10 19:53:30|34.43|34.43|34.44|34.44|34.44|34.44|34.43|34.43|0
1631303630000|2021-09-10 19:53:50|34.42|34.42|34.41|34.41|34.42|34.42|34.41|34.41|0
1631303640000|2021-09-10 19:54:00|34.42|34.42|34.4|34.4|34.42|34.42|34.4|34.4|0
1631303660000|2021-09-10 19:54:20|34.42|34.42|34.4|34.4|34.42|34.42|34.4|34.4|0
1631303670000|2021-09-10 19:54:30|34.39|34.39|34.39|34.39|34.39|34.39|34.39|34.39|0
1631303680000|2021-09-10 19:54:40|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1631303690000|2021-09-10 19:54:50|34.41|34.41|34.41|34.41|34.41|34.41|34.41|34.41|0
1631303700000|2021-09-10 19:55:00|34.4|34.4|34.41|34.41|34.41|34.41|34.4|34.4|0
1631303710000|2021-09-10 19:55:10|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1631303720000|2021-09-10 19:55:20|34.41|34.41|34.41|34.41|34.41|34.41|34.41|34.41|0
1631303730000|2021-09-10 19:55:30|34.4|34.4|34.41|34.41|34.41|34.41|34.4|34.4|0
1631303740000|2021-09-10 19:55:40|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1631303750000|2021-09-10 19:55:50|34.39|34.39|34.39|34.39|34.39|34.39|34.39|34.39|0
1631303770000|2021-09-10 19:56:10|34.38|34.38|34.38|34.38|34.38|34.38|34.38|34.38|0
1631303790000|2021-09-10 19:56:30|34.39|34.39|34.4|34.4|34.4|34.4|34.39|34.39|0
1631303800000|2021-09-10 19:56:40|34.38|34.38|34.38|34.38|34.38|34.38|34.38|34.38|0
1631303810000|2021-09-10 19:56:50|34.39|34.39|34.38|34.38|34.39|34.39|34.38|34.38|0
1631303820000|2021-09-10 19:57:00|34.39|34.39|34.38|34.38|34.39|34.39|34.38|34.38|0
1631303830000|2021-09-10 19:57:10|34.37|34.37|34.36|34.36|34.37|34.37|34.36|34.36|0
1631303840000|2021-09-10 19:57:20|34.38|34.38|34.37|34.37|34.38|34.38|34.37|34.37|0
1631303850000|2021-09-10 19:57:30|34.38|34.38|34.38|34.38|34.38|34.38|34.38|34.38|0
1631303860000|2021-09-10 19:57:40|34.39|34.39|34.38|34.38|34.39|34.39|34.38|34.38|0
1631303870000|2021-09-10 19:57:50|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1631303880000|2021-09-10 19:58:00|34.41|34.41|34.41|34.41|34.41|34.41|34.41|34.41|0
1631303890000|2021-09-10 19:58:10|34.4|34.4|34.41|34.41|34.41|34.41|34.4|34.4|0
1631303900000|2021-09-10 19:58:20|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1631303910000|2021-09-10 19:58:30|34.42|34.42|34.4|34.4|34.42|34.42|34.4|34.4|0
1631303920000|2021-09-10 19:58:40|34.41|34.41|34.4|34.4|34.41|34.41|34.4|34.4|0
1631303950000|2021-09-10 19:59:10|34.41|34.41|34.4|34.4|34.41|34.41|34.4|34.4|0
1631303960000|2021-09-10 19:59:20|34.41|34.41|34.41|34.41|34.41|34.41|34.41|34.41|0
1631303970000|2021-09-10 19:59:30|34.44|34.44|34.44|34.44|34.44|34.44|34.44|34.44|0
1631303980000|2021-09-10 19:59:40|34.43|34.43|34.43|34.43|34.43|34.43|34.43|34.43|0
1631303990000|2021-09-10 19:59:50|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1631539800000|2021-09-13 13:30:00|34.38|34.38|34.35|34.35|34.38|34.38|34.35|34.35|0
1631539810000|2021-09-13 13:30:10|34.41|34.41|34.41|34.41|34.41|34.41|34.41|34.41|0
1631539820000|2021-09-13 13:30:20|34.56|34.56|34.46|34.46|34.56|34.56|34.46|34.46|0
1631539830000|2021-09-13 13:30:30|34.56|34.56|34.56|34.56|34.56|34.56|34.56|34.56|0
1631539840000|2021-09-13 13:30:40|34.49|34.49|34.57|34.57|34.57|34.57|34.49|34.49|0
1631539850000|2021-09-13 13:30:50|34.53|34.53|34.53|34.53|34.53|34.53|34.53|34.53|0
1631539860000|2021-09-13 13:31:00|34.58|34.58|34.58|34.58|34.58|34.58|34.58|34.58|0
1631539870000|2021-09-13 13:31:10|34.48|34.48|34.46|34.46|34.48|34.48|34.46|34.46|0
1631539880000|2021-09-13 13:31:20|34.41|34.41|34.43|34.43|34.43|34.43|34.41|34.41|0
1631539890000|2021-09-13 13:31:30|34.44|34.44|34.46|34.46|34.46|34.46|34.44|34.44|0
1631539900000|2021-09-13 13:31:40|34.51|34.51|34.44|34.44|34.51|34.51|34.44|34.44|0
1631539910000|2021-09-13 13:31:50|34.42|34.42|34.51|34.51|34.51|34.51|34.42|34.42|0
1631539920000|2021-09-13 13:32:00|34.5|34.5|34.43|34.43|34.5|34.5|34.43|34.43|0
1631539930000|2021-09-13 13:32:10|34.41|34.41|34.41|34.41|34.41|34.41|34.41|34.41|0
1631539950000|2021-09-13 13:32:30|34.35|34.35|34.36|34.36|34.36|34.36|34.35|34.35|0
1631539960000|2021-09-13 13:32:40|34.38|34.38|34.38|34.38|34.38|34.38|34.38|34.38|0
1631539970000|2021-09-13 13:32:50|34.36|34.36|34.4|34.4|34.4|34.4|34.36|34.36|0
1631539980000|2021-09-13 13:33:00|34.36|34.36|34.41|34.41|34.41|34.41|34.36|34.36|0
1631539990000|2021-09-13 13:33:10|34.35|34.35|34.38|34.38|34.38|34.38|34.35|34.35|0
1631540000000|2021-09-13 13:33:20|34.36|34.36|34.45|34.45|34.45|34.45|34.36|34.36|0
1631540010000|2021-09-13 13:33:30|34.41|34.41|34.43|34.43|34.43|34.43|34.41|34.41|0
1631540020000|2021-09-13 13:33:40|34.36|34.36|34.36|34.36|34.36|34.36|34.36|34.36|0
1631540030000|2021-09-13 13:33:50|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1631540040000|2021-09-13 13:34:00|34.49|34.49|34.45|34.45|34.49|34.49|34.45|34.45|0
1631540050000|2021-09-13 13:34:10|34.51|34.51|34.51|34.51|34.51|34.51|34.51|34.51|0
1631540060000|2021-09-13 13:34:20|34.43|34.43|34.51|34.51|34.51|34.51|34.43|34.43|0
1631540070000|2021-09-13 13:34:30|34.43|34.43|34.4|34.4|34.43|34.43|34.4|34.4|0
1631540080000|2021-09-13 13:34:40|34.35|34.35|34.39|34.39|34.39|34.39|34.35|34.35|0
1631540090000|2021-09-13 13:34:50|34.35|34.35|34.27|34.27|34.35|34.35|34.27|34.27|0
1631540100000|2021-09-13 13:35:00|34.34|34.34|34.26|34.26|34.34|34.34|34.26|34.26|0
1631540110000|2021-09-13 13:35:10|34.21|34.21|34.25|34.25|34.25|34.25|34.21|34.21|0
1631540120000|2021-09-13 13:35:20|34.24|34.24|34.24|34.24|34.24|34.24|34.24|34.24|0
1631540130000|2021-09-13 13:35:30|34.3|34.3|34.35|34.35|34.35|34.35|34.3|34.3|0
1631540140000|2021-09-13 13:35:40|34.25|34.25|34.29|34.29|34.29|34.29|34.25|34.25|0
1631540150000|2021-09-13 13:35:50|34.26|34.26|34.26|34.26|34.26|34.26|34.26|34.26|0
1631540160000|2021-09-13 13:36:00|34.29|34.29|34.28|34.28|34.29|34.29|34.28|34.28|0
1631540170000|2021-09-13 13:36:10|34.29|34.29|34.29|34.29|34.29|34.29|34.29|34.29|0
1631540180000|2021-09-13 13:36:20|34.25|34.25|34.29|34.29|34.29|34.29|34.25|34.25|0
1631540190000|2021-09-13 13:36:30|34.28|34.28|34.24|34.24|34.28|34.28|34.24|34.24|0
1631540200000|2021-09-13 13:36:40|34.25|34.25|34.18|34.18|34.25|34.25|34.18|34.18|0
1631540210000|2021-09-13 13:36:50|34.2|34.2|34.2|34.2|34.2|34.2|34.2|34.2|0
1631540220000|2021-09-13 13:37:00|34.19|34.19|34.19|34.19|34.19|34.19|34.19|34.19|0
1631540230000|2021-09-13 13:37:10|34.18|34.18|34.2|34.2|34.2|34.2|34.18|34.18|0
1631540240000|2021-09-13 13:37:20|34.19|34.19|34.19|34.19|34.19|34.19|34.19|34.19|0
1631540250000|2021-09-13 13:37:30|34.13|34.13|34.13|34.13|34.13|34.13|34.13|34.13|0
1631540260000|2021-09-13 13:37:40|34.12|34.12|34.12|34.12|34.12|34.12|34.12|34.12|0
1631540270000|2021-09-13 13:37:50|34.13|34.13|34.17|34.17|34.17|34.17|34.13|34.13|0
1631540280000|2021-09-13 13:38:00|34.13|34.13|34.16|34.16|34.16|34.16|34.13|34.13|0
1631540290000|2021-09-13 13:38:10|34.14|34.14|34.15|34.15|34.15|34.15|34.14|34.14|0
1631540300000|2021-09-13 13:38:20|34.21|34.21|34.14|34.14|34.21|34.21|34.14|34.14|0
1631540310000|2021-09-13 13:38:30|34.16|34.16|34.16|34.16|34.16|34.16|34.16|34.16|0
1631540320000|2021-09-13 13:38:40|34.12|34.12|34.19|34.19|34.19|34.19|34.12|34.12|0
1631540330000|2021-09-13 13:38:50|34.17|34.17|34.2|34.2|34.2|34.2|34.17|34.17|0
1631540340000|2021-09-13 13:39:00|34.23|34.23|34.23|34.23|34.23|34.23|34.23|34.23|0
1631540350000|2021-09-13 13:39:10|34.25|34.25|34.3|34.3|34.3|34.3|34.25|34.25|0
1631540360000|2021-09-13 13:39:20|34.21|34.21|34.27|34.27|34.27|34.27|34.21|34.21|0
1631540370000|2021-09-13 13:39:30|34.26|34.26|34.26|34.26|34.26|34.26|34.26|34.26|0
1631540380000|2021-09-13 13:39:40|34.28|34.28|34.35|34.35|34.35|34.35|34.28|34.28|0
1631540390000|2021-09-13 13:39:50|34.28|34.28|34.22|34.22|34.28|34.28|34.22|34.22|0
1631540400000|2021-09-13 13:40:00|34.28|34.28|34.32|34.32|34.32|34.32|34.28|34.28|0
1631540410000|2021-09-13 13:40:10|34.27|34.27|34.38|34.38|34.38|34.38|34.27|34.27|0
1631540420000|2021-09-13 13:40:20|34.43|34.43|34.25|34.25|34.43|34.43|34.25|34.25|0
1631540430000|2021-09-13 13:40:30|34.35|34.35|34.25|34.25|34.35|34.35|34.25|34.25|0
1631540440000|2021-09-13 13:40:40|34.24|34.24|34.29|34.29|34.29|34.29|34.24|34.24|0
1631540450000|2021-09-13 13:40:50|34.25|34.25|34.29|34.29|34.29|34.29|34.25|34.25|0
1631540460000|2021-09-13 13:41:00|34.25|34.25|34.24|34.24|34.25|34.25|34.24|34.24|0
1631540470000|2021-09-13 13:41:10|34.2|34.2|34.2|34.2|34.2|34.2|34.2|34.2|0
1631540480000|2021-09-13 13:41:20|34.11|34.11|34.06|34.06|34.11|34.11|34.06|34.06|0
1631540490000|2021-09-13 13:41:30|34.16|34.16|34.09|34.09|34.16|34.16|34.09|34.09|0
1631540500000|2021-09-13 13:41:40|34.14|34.14|34.06|34.06|34.14|34.14|34.06|34.06|0
1631540510000|2021-09-13 13:41:50|34.1|34.1|34.12|34.12|34.12|34.12|34.1|34.1|0
1631540520000|2021-09-13 13:42:00|34.1|34.1|34.04|34.04|34.1|34.1|34.04|34.04|0
1631540530000|2021-09-13 13:42:10|33.95|33.95|33.94|33.94|33.95|33.95|33.94|33.94|0
1631540540000|2021-09-13 13:42:20|34|34|34.01|34.01|34.01|34.01|34|34|0
1631540550000|2021-09-13 13:42:30|34.09|34.09|34|34|34.09|34.09|34|34|0
1631540560000|2021-09-13 13:42:40|33.99|33.99|34|34|34|34|33.99|33.99|0
1631540570000|2021-09-13 13:42:50|34.09|34.09|34|34|34.09|34.09|34|34|0
1631540580000|2021-09-13 13:43:00|33.99|33.99|33.96|33.96|33.99|33.99|33.96|33.96|0
1631540590000|2021-09-13 13:43:10|33.93|33.93|33.95|33.95|33.95|33.95|33.93|33.93|0
1631540600000|2021-09-13 13:43:20|33.91|33.91|33.91|33.91|33.91|33.91|33.91|33.91|0
1631540610000|2021-09-13 13:43:30|33.95|33.95|33.91|33.91|33.95|33.95|33.91|33.91|0
1631540620000|2021-09-13 13:43:40|33.85|33.85|33.77|33.77|33.85|33.85|33.77|33.77|0
1631540630000|2021-09-13 13:43:50|33.76|33.76|33.77|33.77|33.77|33.77|33.76|33.76|0
1631540640000|2021-09-13 13:44:00|33.81|33.81|33.76|33.76|33.81|33.81|33.76|33.76|0
1631540650000|2021-09-13 13:44:10|33.85|33.85|33.85|33.85|33.85|33.85|33.85|33.85|0
1631540660000|2021-09-13 13:44:20|33.77|33.77|33.82|33.82|33.82|33.82|33.77|33.77|0
1631540670000|2021-09-13 13:44:30|33.88|33.88|33.78|33.78|33.88|33.88|33.78|33.78|0
1631540680000|2021-09-13 13:44:40|33.8|33.8|33.76|33.76|33.8|33.8|33.76|33.76|0
1631540690000|2021-09-13 13:44:50|33.81|33.81|33.79|33.79|33.81|33.81|33.79|33.79|0
1631540700000|2021-09-13 13:45:00|33.71|33.71|33.73|33.73|33.73|33.73|33.71|33.71|0
1631540710000|2021-09-13 13:45:10|33.69|33.69|33.76|33.76|33.76|33.76|33.69|33.69|0
1631540720000|2021-09-13 13:45:20|33.77|33.77|33.8|33.8|33.8|33.8|33.77|33.77|0
1631540730000|2021-09-13 13:45:30|33.84|33.84|33.76|33.76|33.84|33.84|33.76|33.76|0
1631540740000|2021-09-13 13:45:40|33.8|33.8|33.8|33.8|33.8|33.8|33.8|33.8|0
1631540750000|2021-09-13 13:45:50|33.83|33.83|33.93|33.93|33.93|33.93|33.83|33.83|0
1631540760000|2021-09-13 13:46:00|33.9|33.9|33.97|33.97|33.97|33.97|33.9|33.9|0
1631540770000|2021-09-13 13:46:10|33.9|33.9|33.85|33.85|33.9|33.9|33.85|33.85|0
1631540780000|2021-09-13 13:46:20|33.89|33.89|33.93|33.93|33.93|33.93|33.89|33.89|0
1631540790000|2021-09-13 13:46:30|33.86|33.86|33.89|33.89|33.89|33.89|33.86|33.86|0
1631540800000|2021-09-13 13:46:40|33.85|33.85|33.85|33.85|33.85|33.85|33.85|33.85|0
1631540810000|2021-09-13 13:46:50|33.86|33.86|33.92|33.92|33.92|33.92|33.86|33.86|0
1631540820000|2021-09-13 13:47:00|33.9|33.9|33.95|33.95|33.95|33.95|33.9|33.9|0
1631540830000|2021-09-13 13:47:10|34.01|34.01|33.95|33.95|34.01|34.01|33.95|33.95|0
1631540840000|2021-09-13 13:47:20|33.92|33.92|33.95|33.95|33.95|33.95|33.92|33.92|0
1631540850000|2021-09-13 13:47:30|33.92|33.92|33.96|33.96|33.96|33.96|33.92|33.92|0
1631540860000|2021-09-13 13:47:40|34.01|34.01|33.97|33.97|34.01|34.01|33.97|33.97|0
1631540870000|2021-09-13 13:47:50|33.99|33.99|34.01|34.01|34.01|34.01|33.99|33.99|0
1631540880000|2021-09-13 13:48:00|34.07|34.07|34.04|34.04|34.07|34.07|34.04|34.04|0
1631540890000|2021-09-13 13:48:10|34.06|34.06|34.06|34.06|34.06|34.06|34.06|34.06|0
1631540900000|2021-09-13 13:48:20|33.95|33.95|33.93|33.93|33.95|33.95|33.93|33.93|0
1631540910000|2021-09-13 13:48:30|33.94|33.94|33.95|33.95|33.95|33.95|33.94|33.94|0
1631540920000|2021-09-13 13:48:40|33.98|33.98|33.95|33.95|33.98|33.98|33.95|33.95|0
1631540930000|2021-09-13 13:48:50|33.9|33.9|33.9|33.9|33.9|33.9|33.9|33.9|0
1631540940000|2021-09-13 13:49:00|34.03|34.03|33.92|33.92|34.03|34.03|33.92|33.92|0
1631540950000|2021-09-13 13:49:10|34.04|34.04|34.01|34.01|34.04|34.04|34.01|34.01|0
1631540960000|2021-09-13 13:49:20|34.03|34.03|34|34|34.03|34.03|34|34|0
1631540970000|2021-09-13 13:49:30|34.04|34.04|34.05|34.05|34.05|34.05|34.04|34.04|0
1631540980000|2021-09-13 13:49:40|33.95|33.95|34.07|34.07|34.07|34.07|33.95|33.95|0
1631540990000|2021-09-13 13:49:50|34.16|34.16|34.17|34.17|34.17|34.17|34.16|34.16|0
1631541000000|2021-09-13 13:50:00|34.04|34.04|34.03|34.03|34.04|34.04|34.03|34.03|0
1631541010000|2021-09-13 13:50:10|34.05|34.05|34.09|34.09|34.09|34.09|34.05|34.05|0
1631541020000|2021-09-13 13:50:20|34.02|34.02|34.02|34.02|34.02|34.02|34.02|34.02|0
1631541030000|2021-09-13 13:50:30|34.09|34.09|34.04|34.04|34.09|34.09|34.04|34.04|0
1631541040000|2021-09-13 13:50:40|34.13|34.13|34.01|34.01|34.13|34.13|34.01|34.01|0
1631541050000|2021-09-13 13:50:50|34.07|34.07|34.07|34.07|34.07|34.07|34.07|34.07|0
1631541060000|2021-09-13 13:51:00|34.04|34.04|33.99|33.99|34.04|34.04|33.99|33.99|0
1631541070000|2021-09-13 13:51:10|33.91|33.91|33.96|33.96|33.96|33.96|33.91|33.91|0
1631541080000|2021-09-13 13:51:20|34.01|34.01|33.96|33.96|34.01|34.01|33.96|33.96|0
1631541090000|2021-09-13 13:51:30|34|34|33.94|33.94|34|34|33.94|33.94|0
1631541100000|2021-09-13 13:51:40|34|34|34|34|34|34|34|34|0
1631541110000|2021-09-13 13:51:50|33.9|33.9|33.98|33.98|33.98|33.98|33.9|33.9|0
1631541120000|2021-09-13 13:52:00|33.89|33.89|33.97|33.97|33.97|33.97|33.89|33.89|0
1631541130000|2021-09-13 13:52:10|33.96|33.96|33.96|33.96|33.96|33.96|33.96|33.96|0
1631541140000|2021-09-13 13:52:20|33.95|33.95|33.92|33.92|33.95|33.95|33.92|33.92|0
1631541150000|2021-09-13 13:52:30|33.88|33.88|33.91|33.91|33.91|33.91|33.88|33.88|0
1631541160000|2021-09-13 13:52:40|33.96|33.96|33.97|33.97|33.97|33.97|33.96|33.96|0
1631541170000|2021-09-13 13:52:50|33.94|33.94|33.85|33.85|33.94|33.94|33.85|33.85|0
1631541180000|2021-09-13 13:53:00|33.9|33.9|33.8|33.8|33.9|33.9|33.8|33.8|0
1631541190000|2021-09-13 13:53:10|33.83|33.83|33.86|33.86|33.86|33.86|33.83|33.83|0
1631541200000|2021-09-13 13:53:20|33.82|33.82|33.77|33.77|33.82|33.82|33.77|33.77|0
1631541210000|2021-09-13 13:53:30|33.84|33.84|33.81|33.81|33.84|33.84|33.81|33.81|0
1631541220000|2021-09-13 13:53:40|33.84|33.84|33.81|33.81|33.84|33.84|33.81|33.81|0
1631541230000|2021-09-13 13:53:50|33.84|33.84|33.93|33.93|33.93|33.93|33.84|33.84|0
1631541240000|2021-09-13 13:54:00|33.92|33.92|33.89|33.89|33.92|33.92|33.89|33.89|0
1631541260000|2021-09-13 13:54:20|33.92|33.92|33.89|33.89|33.92|33.92|33.89|33.89|0
1631541270000|2021-09-13 13:54:30|33.87|33.87|33.88|33.88|33.88|33.88|33.87|33.87|0
1631541280000|2021-09-13 13:54:40|33.93|33.93|33.85|33.85|33.93|33.93|33.85|33.85|0
1631541290000|2021-09-13 13:54:50|33.86|33.86|33.87|33.87|33.87|33.87|33.86|33.86|0
1631541300000|2021-09-13 13:55:00|33.9|33.9|33.85|33.85|33.9|33.9|33.85|33.85|0
1631541310000|2021-09-13 13:55:10|33.9|33.9|33.85|33.85|33.9|33.9|33.85|33.85|0
1631541320000|2021-09-13 13:55:20|33.86|33.86|33.86|33.86|33.86|33.86|33.86|33.86|0
1631541330000|2021-09-13 13:55:30|33.9|33.9|33.87|33.87|33.9|33.9|33.87|33.87|0
1631541340000|2021-09-13 13:55:40|33.89|33.89|33.88|33.88|33.89|33.89|33.88|33.88|0
1631541350000|2021-09-13 13:55:50|33.85|33.85|33.87|33.87|33.87|33.87|33.85|33.85|0
1631541360000|2021-09-13 13:56:00|33.85|33.85|33.85|33.85|33.85|33.85|33.85|33.85|0
1631541370000|2021-09-13 13:56:10|33.87|33.87|33.87|33.87|33.87|33.87|33.87|33.87|0
1631541380000|2021-09-13 13:56:20|33.82|33.82|33.82|33.82|33.82|33.82|33.82|33.82|0
1631541390000|2021-09-13 13:56:30|33.86|33.86|33.85|33.85|33.86|33.86|33.85|33.85|0
1631541400000|2021-09-13 13:56:40|33.88|33.88|33.78|33.78|33.88|33.88|33.78|33.78|0
1631541410000|2021-09-13 13:56:50|33.74|33.74|33.72|33.72|33.74|33.74|33.72|33.72|0
1631541420000|2021-09-13 13:57:00|33.71|33.71|33.73|33.73|33.73|33.73|33.71|33.71|0
1631541430000|2021-09-13 13:57:10|33.69|33.69|33.78|33.78|33.78|33.78|33.69|33.69|0
1631541440000|2021-09-13 13:57:20|33.69|33.69|33.74|33.74|33.74|33.74|33.69|33.69|0
1631541450000|2021-09-13 13:57:30|33.73|33.73|33.73|33.73|33.73|33.73|33.73|33.73|0
1631541460000|2021-09-13 13:57:40|33.76|33.76|33.74|33.74|33.76|33.76|33.74|33.74|0
1631541470000|2021-09-13 13:57:50|33.75|33.75|33.73|33.73|33.75|33.75|33.73|33.73|0
1631541480000|2021-09-13 13:58:00|33.74|33.74|33.74|33.74|33.74|33.74|33.74|33.74|0
1631541490000|2021-09-13 13:58:10|33.82|33.82|33.83|33.83|33.83|33.83|33.82|33.82|0
1631541500000|2021-09-13 13:58:20|33.77|33.77|33.77|33.77|33.77|33.77|33.77|33.77|0
1631541510000|2021-09-13 13:58:30|33.74|33.74|33.81|33.81|33.81|33.81|33.74|33.74|0
1631541520000|2021-09-13 13:58:40|33.77|33.77|33.76|33.76|33.77|33.77|33.76|33.76|0
1631541530000|2021-09-13 13:58:50|33.79|33.79|33.79|33.79|33.79|33.79|33.79|33.79|0
1631541540000|2021-09-13 13:59:00|33.78|33.78|33.84|33.84|33.84|33.84|33.78|33.78|0
1631541550000|2021-09-13 13:59:10|33.79|33.79|33.89|33.89|33.89|33.89|33.79|33.79|0
1631541560000|2021-09-13 13:59:20|33.82|33.82|33.82|33.82|33.82|33.82|33.82|33.82|0
1631541570000|2021-09-13 13:59:30|33.84|33.84|33.81|33.81|33.84|33.84|33.81|33.81|0
1631541580000|2021-09-13 13:59:40|33.87|33.87|33.87|33.87|33.87|33.87|33.87|33.87|0
1631541590000|2021-09-13 13:59:50|33.82|33.82|33.88|33.88|33.88|33.88|33.82|33.82|0
1631541600000|2021-09-13 14:00:00|33.89|33.89|33.85|33.85|33.89|33.89|33.85|33.85|0
1631541610000|2021-09-13 14:00:10|33.87|33.87|33.85|33.85|33.87|33.87|33.85|33.85|0
1631541620000|2021-09-13 14:00:20|33.83|33.83|33.85|33.85|33.85|33.85|33.83|33.83|0
1631541630000|2021-09-13 14:00:30|33.81|33.81|33.8|33.8|33.81|33.81|33.8|33.8|0
1631541640000|2021-09-13 14:00:40|33.81|33.81|33.85|33.85|33.85|33.85|33.81|33.81|0
1631541650000|2021-09-13 14:00:50|33.82|33.82|33.89|33.89|33.89|33.89|33.82|33.82|0
1631541660000|2021-09-13 14:01:00|33.83|33.83|33.83|33.83|33.83|33.83|33.83|33.83|0
1631541670000|2021-09-13 14:01:10|33.84|33.84|33.86|33.86|33.86|33.86|33.84|33.84|0
1631541680000|2021-09-13 14:01:20|33.87|33.87|33.87|33.87|33.87|33.87|33.87|33.87|0
1631541690000|2021-09-13 14:01:30|33.86|33.86|33.86|33.86|33.86|33.86|33.86|33.86|0
1631541700000|2021-09-13 14:01:40|33.89|33.89|33.88|33.88|33.89|33.89|33.88|33.88|0
1631541710000|2021-09-13 14:01:50|33.82|33.82|33.89|33.89|33.89|33.89|33.8|33.8|0
1631541720000|2021-09-13 14:02:00|33.86|33.86|33.86|33.86|33.86|33.86|33.86|33.86|0
1631541730000|2021-09-13 14:02:10|33.89|33.89|33.9|33.9|33.9|33.9|33.89|33.89|0
1631541740000|2021-09-13 14:02:20|33.93|33.93|33.85|33.85|33.93|33.93|33.85|33.85|0
1631541750000|2021-09-13 14:02:30|33.92|33.92|33.93|33.93|33.93|33.93|33.92|33.92|0
1631541780000|2021-09-13 14:03:00|33.86|33.86|33.86|33.86|33.86|33.86|33.86|33.86|0
1631541790000|2021-09-13 14:03:10|33.89|33.89|33.89|33.89|33.89|33.89|33.89|33.89|0
1631541800000|2021-09-13 14:03:20|33.95|33.95|33.93|33.93|33.95|33.95|33.93|33.93|0
1631541820000|2021-09-13 14:03:40|33.91|33.91|33.91|33.91|33.91|33.91|33.91|33.91|0
1631541830000|2021-09-13 14:03:50|33.9|33.9|33.91|33.91|33.91|33.91|33.9|33.9|0
1631541840000|2021-09-13 14:04:00|33.92|33.92|33.9|33.9|33.92|33.92|33.9|33.9|0
1631541850000|2021-09-13 14:04:10|33.91|33.91|33.93|33.93|33.93|33.93|33.91|33.91|0
1631541870000|2021-09-13 14:04:30|33.91|33.91|33.92|33.92|33.92|33.92|33.91|33.91|0
1631541880000|2021-09-13 14:04:40|33.85|33.85|33.92|33.92|33.92|33.92|33.85|33.85|0
1631541890000|2021-09-13 14:04:50|33.89|33.89|33.92|33.92|33.92|33.92|33.89|33.89|0
1631541900000|2021-09-13 14:05:00|33.89|33.89|33.89|33.89|33.89|33.89|33.89|33.89|0
1631541910000|2021-09-13 14:05:10|33.94|33.94|33.89|33.89|33.94|33.94|33.89|33.89|0
1631541920000|2021-09-13 14:05:20|33.91|33.91|33.87|33.87|33.91|33.91|33.87|33.87|0
1631541930000|2021-09-13 14:05:30|33.88|33.88|33.88|33.88|33.88|33.88|33.88|33.88|0
1631541940000|2021-09-13 14:05:40|33.92|33.92|33.9|33.9|33.92|33.92|33.9|33.9|0
1631541950000|2021-09-13 14:05:50|33.87|33.87|33.85|33.85|33.87|33.87|33.85|33.85|0
1631541960000|2021-09-13 14:06:00|33.83|33.83|33.82|33.82|33.83|33.83|33.82|33.82|0
1631541970000|2021-09-13 14:06:10|33.8|33.8|33.76|33.76|33.8|33.8|33.76|33.76|0
1631541980000|2021-09-13 14:06:20|33.73|33.73|33.72|33.72|33.73|33.73|33.72|33.72|0
1631541990000|2021-09-13 14:06:30|33.75|33.75|33.8|33.8|33.8|33.8|33.75|33.75|0
1631542000000|2021-09-13 14:06:40|33.73|33.73|33.73|33.73|33.73|33.73|33.73|33.73|0
1631542010000|2021-09-13 14:06:50|33.75|33.75|33.72|33.72|33.75|33.75|33.72|33.72|0
1631542020000|2021-09-13 14:07:00|33.69|33.69|33.58|33.58|33.69|33.69|33.58|33.58|0
1631542030000|2021-09-13 14:07:10|33.53|33.53|33.59|33.59|33.59|33.59|33.53|33.53|0
1631542040000|2021-09-13 14:07:20|33.51|33.51|33.51|33.51|33.51|33.51|33.51|33.51|0
1631542050000|2021-09-13 14:07:30|33.53|33.53|33.6|33.6|33.6|33.6|33.53|33.53|0
1631542060000|2021-09-13 14:07:40|33.51|33.51|33.54|33.54|33.54|33.54|33.51|33.51|0
1631542070000|2021-09-13 14:07:50|33.52|33.52|33.59|33.59|33.59|33.59|33.52|33.52|0
1631542080000|2021-09-13 14:08:00|33.55|33.55|33.57|33.57|33.57|33.57|33.55|33.55|0
1631542090000|2021-09-13 14:08:10|33.55|33.55|33.59|33.59|33.59|33.59|33.55|33.55|0
1631542100000|2021-09-13 14:08:20|33.58|33.58|33.58|33.58|33.58|33.58|33.58|33.58|0
1631542110000|2021-09-13 14:08:30|33.55|33.55|33.55|33.55|33.55|33.55|33.55|33.55|0
1631542120000|2021-09-13 14:08:40|33.57|33.57|33.53|33.53|33.57|33.57|33.53|33.53|0
1631542130000|2021-09-13 14:08:50|33.56|33.56|33.56|33.56|33.56|33.56|33.56|33.56|0
1631542140000|2021-09-13 14:09:00|33.57|33.57|33.57|33.57|33.57|33.57|33.57|33.57|0
1631542150000|2021-09-13 14:09:10|33.59|33.59|33.61|33.61|33.61|33.61|33.59|33.59|0
1631542160000|2021-09-13 14:09:20|33.54|33.54|33.58|33.58|33.58|33.58|33.54|33.54|0
1631542170000|2021-09-13 14:09:30|33.57|33.57|33.57|33.57|33.57|33.57|33.57|33.57|0
1631542180000|2021-09-13 14:09:40|33.61|33.61|33.54|33.54|33.61|33.61|33.54|33.54|0
1631542190000|2021-09-13 14:09:50|33.52|33.52|33.52|33.52|33.52|33.52|33.52|33.52|0
1631542200000|2021-09-13 14:10:00|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631542210000|2021-09-13 14:10:10|33.57|33.57|33.55|33.55|33.57|33.57|33.55|33.55|0
1631542220000|2021-09-13 14:10:20|33.56|33.56|33.51|33.51|33.56|33.56|33.51|33.51|0
1631542230000|2021-09-13 14:10:30|33.54|33.54|33.51|33.51|33.54|33.54|33.51|33.51|0
1631542240000|2021-09-13 14:10:40|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631542250000|2021-09-13 14:10:50|33.52|33.52|33.47|33.47|33.52|33.52|33.47|33.47|0
1631542260000|2021-09-13 14:11:00|33.52|33.52|33.51|33.51|33.52|33.52|33.51|33.51|0
1631542270000|2021-09-13 14:11:10|33.47|33.47|33.51|33.51|33.51|33.51|33.47|33.47|0
1631542280000|2021-09-13 14:11:20|33.5|33.5|33.49|33.49|33.5|33.5|33.49|33.49|0
1631542290000|2021-09-13 14:11:30|33.45|33.45|33.43|33.43|33.45|33.45|33.43|33.43|0
1631542300000|2021-09-13 14:11:40|33.48|33.48|33.41|33.41|33.48|33.48|33.41|33.41|0
1631542310000|2021-09-13 14:11:50|33.46|33.46|33.43|33.43|33.46|33.46|33.43|33.43|0
1631542320000|2021-09-13 14:12:00|33.34|33.34|33.34|33.34|33.34|33.34|33.34|33.34|0
1631542330000|2021-09-13 14:12:10|33.32|33.32|33.33|33.33|33.33|33.33|33.32|33.32|0
1631542340000|2021-09-13 14:12:20|33.39|33.39|33.37|33.37|33.39|33.39|33.37|33.37|0
1631542350000|2021-09-13 14:12:30|33.43|33.43|33.37|33.37|33.43|33.43|33.37|33.37|0
1631542360000|2021-09-13 14:12:40|33.39|33.39|33.35|33.35|33.39|33.39|33.35|33.35|0
1631542370000|2021-09-13 14:12:50|33.31|33.31|33.34|33.34|33.34|33.34|33.31|33.31|0
1631542380000|2021-09-13 14:13:00|33.26|33.26|33.33|33.33|33.33|33.33|33.26|33.26|0
1631542390000|2021-09-13 14:13:10|33.26|33.26|33.29|33.29|33.29|33.29|33.26|33.26|0
1631542400000|2021-09-13 14:13:20|33.3|33.3|33.34|33.34|33.34|33.34|33.3|33.3|0
1631542410000|2021-09-13 14:13:30|33.38|33.38|33.39|33.39|33.39|33.39|33.38|33.38|0
1631542420000|2021-09-13 14:13:40|33.31|33.31|33.35|33.35|33.35|33.35|33.31|33.31|0
1631542430000|2021-09-13 14:13:50|33.33|33.33|33.33|33.33|33.33|33.33|33.33|33.33|0
1631542440000|2021-09-13 14:14:00|33.3|33.3|33.3|33.3|33.3|33.3|33.3|33.3|0
1631542450000|2021-09-13 14:14:10|33.37|33.37|33.39|33.39|33.39|33.39|33.37|33.37|0
1631542460000|2021-09-13 14:14:20|33.43|33.43|33.43|33.43|33.43|33.43|33.43|33.43|0
1631542470000|2021-09-13 14:14:30|33.38|33.38|33.43|33.43|33.43|33.43|33.38|33.38|0
1631542480000|2021-09-13 14:14:40|33.4|33.4|33.4|33.4|33.4|33.4|33.4|33.4|0
1631542490000|2021-09-13 14:14:50|33.41|33.41|33.38|33.38|33.41|33.41|33.38|33.38|0
1631542500000|2021-09-13 14:15:00|33.39|33.39|33.39|33.39|33.39|33.39|33.39|33.39|0
1631542510000|2021-09-13 14:15:10|33.43|33.43|33.43|33.43|33.43|33.43|33.43|33.43|0
1631542530000|2021-09-13 14:15:30|33.44|33.44|33.4|33.4|33.44|33.44|33.4|33.4|0
1631542540000|2021-09-13 14:15:40|33.44|33.44|33.43|33.43|33.44|33.44|33.43|33.43|0
1631542550000|2021-09-13 14:15:50|33.42|33.42|33.41|33.41|33.42|33.42|33.41|33.41|0
1631542560000|2021-09-13 14:16:00|33.42|33.42|33.39|33.39|33.42|33.42|33.39|33.39|0
1631542570000|2021-09-13 14:16:10|33.44|33.44|33.43|33.43|33.44|33.44|33.43|33.43|0
1631542580000|2021-09-13 14:16:20|33.4|33.4|33.4|33.4|33.4|33.4|33.4|33.4|0
1631542590000|2021-09-13 14:16:30|33.47|33.47|33.47|33.47|33.47|33.47|33.47|33.47|0
1631542610000|2021-09-13 14:16:50|33.49|33.49|33.49|33.49|33.49|33.49|33.49|33.49|0
1631542630000|2021-09-13 14:17:10|33.47|33.47|33.52|33.52|33.52|33.52|33.47|33.47|0
1631542640000|2021-09-13 14:17:20|33.53|33.53|33.55|33.55|33.55|33.55|33.53|33.53|0
1631542650000|2021-09-13 14:17:30|33.52|33.52|33.6|33.6|33.6|33.6|33.52|33.52|0
1631542660000|2021-09-13 14:17:40|33.55|33.55|33.58|33.58|33.58|33.58|33.55|33.55|0
1631542670000|2021-09-13 14:17:50|33.51|33.51|33.51|33.51|33.51|33.51|33.51|33.51|0
1631542680000|2021-09-13 14:18:00|33.56|33.56|33.58|33.58|33.58|33.58|33.56|33.56|0
1631542700000|2021-09-13 14:18:20|33.56|33.56|33.59|33.59|33.59|33.59|33.56|33.56|0
1631542710000|2021-09-13 14:18:30|33.56|33.56|33.56|33.56|33.56|33.56|33.56|33.56|0
1631542720000|2021-09-13 14:18:40|33.55|33.55|33.55|33.55|33.55|33.55|33.55|33.55|0
1631542730000|2021-09-13 14:18:50|33.58|33.58|33.58|33.58|33.58|33.58|33.58|33.58|0
1631542750000|2021-09-13 14:19:10|33.59|33.59|33.6|33.6|33.6|33.6|33.59|33.59|0
1631542760000|2021-09-13 14:19:20|33.64|33.64|33.64|33.64|33.64|33.64|33.64|33.64|0
1631542770000|2021-09-13 14:19:30|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1631542780000|2021-09-13 14:19:40|33.65|33.65|33.65|33.65|33.65|33.65|33.65|33.65|0
1631542790000|2021-09-13 14:19:50|33.67|33.67|33.67|33.67|33.67|33.67|33.67|33.67|0
1631542800000|2021-09-13 14:20:00|33.68|33.68|33.7|33.7|33.7|33.7|33.68|33.68|0
1631542810000|2021-09-13 14:20:10|33.68|33.68|33.71|33.71|33.71|33.71|33.68|33.68|0
1631542820000|2021-09-13 14:20:20|33.69|33.69|33.74|33.74|33.74|33.74|33.69|33.69|0
1631542840000|2021-09-13 14:20:40|33.76|33.76|33.76|33.76|33.76|33.76|33.76|33.76|0
1631542850000|2021-09-13 14:20:50|33.74|33.74|33.81|33.81|33.81|33.81|33.74|33.74|0
1631542880000|2021-09-13 14:21:20|33.74|33.74|33.74|33.74|33.74|33.74|33.74|33.74|0
1631542890000|2021-09-13 14:21:30|33.75|33.75|33.75|33.75|33.75|33.75|33.75|33.75|0
1631542900000|2021-09-13 14:21:40|33.73|33.73|33.73|33.73|33.73|33.73|33.73|33.73|0
1631542910000|2021-09-13 14:21:50|33.71|33.71|33.76|33.76|33.76|33.76|33.71|33.71|0
1631542920000|2021-09-13 14:22:00|33.74|33.74|33.65|33.65|33.74|33.74|33.65|33.65|0
1631542930000|2021-09-13 14:22:10|33.63|33.63|33.63|33.63|33.63|33.63|33.63|33.63|0
1631542940000|2021-09-13 14:22:20|33.64|33.64|33.74|33.74|33.74|33.74|33.64|33.64|0
1631542950000|2021-09-13 14:22:30|33.64|33.64|33.64|33.64|33.64|33.64|33.64|33.64|0
1631542970000|2021-09-13 14:22:50|33.7|33.7|33.7|33.7|33.7|33.7|33.7|33.7|0
1631542980000|2021-09-13 14:23:00|33.64|33.64|33.64|33.64|33.64|33.64|33.64|33.64|0
1631542990000|2021-09-13 14:23:10|33.62|33.62|33.62|33.62|33.62|33.62|33.62|33.62|0
1631543000000|2021-09-13 14:23:20|33.66|33.66|33.66|33.66|33.66|33.66|33.66|33.66|0
1631543010000|2021-09-13 14:23:30|33.67|33.67|33.67|33.67|33.67|33.67|33.67|33.67|0
1631543020000|2021-09-13 14:23:40|33.65|33.65|33.74|33.74|33.74|33.74|33.65|33.65|0
1631543060000|2021-09-13 14:24:20|33.76|33.76|33.75|33.75|33.76|33.76|33.75|33.75|0
1631543080000|2021-09-13 14:24:40|33.72|33.72|33.72|33.72|33.72|33.72|33.72|33.72|0
1631543090000|2021-09-13 14:24:50|33.69|33.69|33.69|33.69|33.69|33.69|33.69|33.69|0
1631543100000|2021-09-13 14:25:00|33.74|33.74|33.74|33.74|33.74|33.74|33.74|33.74|0
1631543110000|2021-09-13 14:25:10|33.72|33.72|33.78|33.78|33.78|33.78|33.72|33.72|0
1631543120000|2021-09-13 14:25:20|33.77|33.77|33.77|33.77|33.77|33.77|33.77|33.77|0
1631543130000|2021-09-13 14:25:30|33.72|33.72|33.72|33.72|33.72|33.72|33.72|33.72|0
1631543140000|2021-09-13 14:25:40|33.69|33.69|33.69|33.69|33.69|33.69|33.69|33.69|0
1631543150000|2021-09-13 14:25:50|33.73|33.73|33.7|33.7|33.73|33.73|33.7|33.7|0
1631543160000|2021-09-13 14:26:00|33.73|33.73|33.76|33.76|33.76|33.76|33.73|33.73|0
1631543180000|2021-09-13 14:26:20|33.77|33.77|33.78|33.78|33.78|33.78|33.77|33.77|0
1631543190000|2021-09-13 14:26:30|33.79|33.79|33.79|33.79|33.79|33.79|33.79|33.79|0
1631543200000|2021-09-13 14:26:40|33.76|33.76|33.79|33.79|33.79|33.79|33.76|33.76|0
1631543210000|2021-09-13 14:26:50|33.74|33.74|33.79|33.79|33.79|33.79|33.74|33.74|0
1631543220000|2021-09-13 14:27:00|33.74|33.74|33.74|33.74|33.74|33.74|33.74|33.74|0
1631543230000|2021-09-13 14:27:10|33.79|33.79|33.81|33.81|33.81|33.81|33.79|33.79|0
1631543240000|2021-09-13 14:27:20|33.74|33.74|33.74|33.74|33.74|33.74|33.74|33.74|0
1631543260000|2021-09-13 14:27:40|33.78|33.78|33.78|33.78|33.78|33.78|33.78|33.78|0
1631543270000|2021-09-13 14:27:50|33.76|33.76|33.73|33.73|33.76|33.76|33.73|33.73|0
1631543280000|2021-09-13 14:28:00|33.74|33.74|33.72|33.72|33.74|33.74|33.72|33.72|0
1631543290000|2021-09-13 14:28:10|33.71|33.71|33.71|33.71|33.71|33.71|33.71|33.71|0
1631543300000|2021-09-13 14:28:20|33.66|33.66|33.69|33.69|33.69|33.69|33.66|33.66|0
1631543310000|2021-09-13 14:28:30|33.75|33.75|33.75|33.75|33.75|33.75|33.75|33.75|0
1631543320000|2021-09-13 14:28:40|33.76|33.76|33.76|33.76|33.76|33.76|33.76|33.76|0
1631543330000|2021-09-13 14:28:50|33.77|33.77|33.77|33.77|33.77|33.77|33.77|33.77|0
1631543340000|2021-09-13 14:29:00|33.76|33.76|33.78|33.78|33.78|33.78|33.76|33.76|0
1631543350000|2021-09-13 14:29:10|33.79|33.79|33.73|33.73|33.79|33.79|33.73|33.73|0
1631543370000|2021-09-13 14:29:30|33.81|33.81|33.81|33.81|33.81|33.81|33.81|33.81|0
1631543390000|2021-09-13 14:29:50|33.78|33.78|33.8|33.8|33.8|33.8|33.78|33.78|0
1631543400000|2021-09-13 14:30:00|33.78|33.78|33.78|33.78|33.78|33.78|33.78|33.78|0
1631543410000|2021-09-13 14:30:10|33.76|33.76|33.72|33.72|33.76|33.76|33.72|33.72|0
1631543420000|2021-09-13 14:30:20|33.74|33.74|33.65|33.65|33.74|33.74|33.65|33.65|0
1631543430000|2021-09-13 14:30:30|33.62|33.62|33.62|33.62|33.62|33.62|33.62|33.62|0
1631543440000|2021-09-13 14:30:40|33.63|33.63|33.63|33.63|33.63|33.63|33.63|33.63|0
1631543460000|2021-09-13 14:31:00|33.62|33.62|33.62|33.62|33.62|33.62|33.62|33.62|0
1631543510000|2021-09-13 14:31:50|33.61|33.61|33.61|33.61|33.61|33.61|33.61|33.61|0
1631543520000|2021-09-13 14:32:00|33.68|33.68|33.68|33.68|33.68|33.68|33.68|33.68|0
1631543530000|2021-09-13 14:32:10|33.67|33.67|33.67|33.67|33.67|33.67|33.67|33.67|0
1631543540000|2021-09-13 14:32:20|33.68|33.68|33.68|33.68|33.68|33.68|33.68|33.68|0
1631543560000|2021-09-13 14:32:40|33.63|33.63|33.63|33.63|33.63|33.63|33.63|33.63|0
1631543570000|2021-09-13 14:32:50|33.65|33.65|33.65|33.65|33.65|33.65|33.65|33.65|0
1631543580000|2021-09-13 14:33:00|33.7|33.7|33.53|33.53|33.7|33.7|33.53|33.53|0
1631543590000|2021-09-13 14:33:10|33.6|33.6|33.62|33.62|33.62|33.62|33.6|33.6|0
1631543600000|2021-09-13 14:33:20|33.52|33.52|33.52|33.52|33.52|33.52|33.52|33.52|0
1631543620000|2021-09-13 14:33:40|33.57|33.57|33.62|33.62|33.62|33.62|33.57|33.57|0
1631543630000|2021-09-13 14:33:50|33.57|33.57|33.57|33.57|33.57|33.57|33.57|33.57|0
1631543640000|2021-09-13 14:34:00|33.66|33.66|33.66|33.66|33.66|33.66|33.66|33.66|0
1631543660000|2021-09-13 14:34:20|33.6|33.6|33.6|33.6|33.6|33.6|33.6|33.6|0
1631543670000|2021-09-13 14:34:30|33.58|33.58|33.58|33.58|33.58|33.58|33.58|33.58|0
1631543680000|2021-09-13 14:34:40|33.65|33.65|33.65|33.65|33.65|33.65|33.65|33.65|0
1631543690000|2021-09-13 14:34:50|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1631543700000|2021-09-13 14:35:00|33.62|33.62|33.62|33.62|33.62|33.62|33.62|33.62|0
1631543710000|2021-09-13 14:35:10|33.64|33.64|33.65|33.65|33.65|33.65|33.64|33.64|0
1631543720000|2021-09-13 14:35:20|33.66|33.66|33.62|33.62|33.66|33.66|33.62|33.62|0
1631543730000|2021-09-13 14:35:30|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1631543740000|2021-09-13 14:35:40|33.64|33.64|33.64|33.64|33.64|33.64|33.64|33.64|0
1631543750000|2021-09-13 14:35:50|33.7|33.7|33.65|33.65|33.7|33.7|33.65|33.65|0
1631543760000|2021-09-13 14:36:00|33.66|33.66|33.66|33.66|33.66|33.66|33.66|33.66|0
1631543770000|2021-09-13 14:36:10|33.7|33.7|33.7|33.7|33.7|33.7|33.7|33.7|0
1631543780000|2021-09-13 14:36:20|33.66|33.66|33.66|33.66|33.66|33.66|33.66|33.66|0
1631543790000|2021-09-13 14:36:30|33.68|33.68|33.68|33.68|33.68|33.68|33.68|33.68|0
1631543800000|2021-09-13 14:36:40|33.7|33.7|33.66|33.66|33.7|33.7|33.66|33.66|0
1631543810000|2021-09-13 14:36:50|33.68|33.68|33.65|33.65|33.68|33.68|33.65|33.65|0
1631543860000|2021-09-13 14:37:40|33.72|33.72|33.7|33.7|33.72|33.72|33.7|33.7|0
1631543870000|2021-09-13 14:37:50|33.71|33.71|33.7|33.7|33.71|33.71|33.7|33.7|0
1631543880000|2021-09-13 14:38:00|33.74|33.74|33.74|33.74|33.74|33.74|33.74|33.74|0
1631543890000|2021-09-13 14:38:10|33.77|33.77|33.77|33.77|33.77|33.77|33.77|33.77|0
1631543900000|2021-09-13 14:38:20|33.79|33.79|33.79|33.79|33.79|33.79|33.79|33.79|0
1631543920000|2021-09-13 14:38:40|33.88|33.88|33.88|33.88|33.88|33.88|33.88|33.88|0
1631543930000|2021-09-13 14:38:50|33.83|33.83|33.85|33.85|33.85|33.85|33.83|33.83|0
1631543940000|2021-09-13 14:39:00|33.84|33.84|33.87|33.87|33.87|33.87|33.84|33.84|0
1631543950000|2021-09-13 14:39:10|33.88|33.88|33.88|33.88|33.88|33.88|33.88|33.88|0
1631543960000|2021-09-13 14:39:20|33.84|33.84|33.79|33.79|33.84|33.84|33.79|33.79|0
1631543970000|2021-09-13 14:39:30|33.85|33.85|33.85|33.85|33.85|33.85|33.85|33.85|0
1631543980000|2021-09-13 14:39:40|33.83|33.83|33.83|33.83|33.83|33.83|33.83|33.83|0
1631543990000|2021-09-13 14:39:50|33.87|33.87|33.87|33.87|33.87|33.87|33.87|33.87|0
1631544010000|2021-09-13 14:40:10|33.81|33.81|33.85|33.85|33.85|33.85|33.81|33.81|0
1631544030000|2021-09-13 14:40:30|33.87|33.87|33.84|33.84|33.87|33.87|33.84|33.84|0
1631544040000|2021-09-13 14:40:40|33.88|33.88|33.86|33.86|33.88|33.88|33.86|33.86|0
1631544070000|2021-09-13 14:41:10|33.85|33.85|33.85|33.85|33.85|33.85|33.85|33.85|0
1631544080000|2021-09-13 14:41:20|33.88|33.88|33.81|33.81|33.88|33.88|33.81|33.81|0
1631544090000|2021-09-13 14:41:30|33.8|33.8|33.8|33.8|33.8|33.8|33.8|33.8|0
1631544110000|2021-09-13 14:41:50|33.76|33.76|33.76|33.76|33.76|33.76|33.76|33.76|0
1631544120000|2021-09-13 14:42:00|33.79|33.79|33.79|33.79|33.79|33.79|33.79|33.79|0
1631544180000|2021-09-13 14:43:00|33.8|33.8|33.8|33.8|33.8|33.8|33.8|33.8|0
1631544220000|2021-09-13 14:43:40|33.83|33.83|33.83|33.83|33.83|33.83|33.83|33.83|0
1631544230000|2021-09-13 14:43:50|33.8|33.8|33.8|33.8|33.8|33.8|33.8|33.8|0
1631544240000|2021-09-13 14:44:00|33.83|33.83|33.8|33.8|33.83|33.83|33.8|33.8|0
1631544250000|2021-09-13 14:44:10|33.73|33.73|33.69|33.69|33.73|33.73|33.69|33.69|0
1631544270000|2021-09-13 14:44:30|33.8|33.8|33.8|33.8|33.8|33.8|33.8|33.8|0
1631544280000|2021-09-13 14:44:40|33.7|33.7|33.71|33.71|33.71|33.71|33.7|33.7|0
1631544320000|2021-09-13 14:45:20|33.76|33.76|33.76|33.76|33.76|33.76|33.76|33.76|0
1631544340000|2021-09-13 14:45:40|33.79|33.79|33.82|33.82|33.82|33.82|33.79|33.79|0
1631544360000|2021-09-13 14:46:00|33.85|33.85|33.79|33.79|33.85|33.85|33.79|33.79|0
1631544370000|2021-09-13 14:46:10|33.86|33.86|33.86|33.86|33.86|33.86|33.86|33.86|0
1631544400000|2021-09-13 14:46:40|33.85|33.85|33.85|33.85|33.85|33.85|33.85|33.85|0
1631544410000|2021-09-13 14:46:50|33.83|33.83|33.83|33.83|33.83|33.83|33.83|33.83|0
1631544420000|2021-09-13 14:47:00|33.85|33.85|33.85|33.85|33.85|33.85|33.85|33.85|0
1631544450000|2021-09-13 14:47:30|33.79|33.79|33.86|33.86|33.86|33.86|33.79|33.79|0
1631544480000|2021-09-13 14:48:00|33.79|33.79|33.79|33.79|33.79|33.79|33.79|33.79|0
1631544500000|2021-09-13 14:48:20|33.84|33.84|33.84|33.84|33.84|33.84|33.84|33.84|0
1631544510000|2021-09-13 14:48:30|33.85|33.85|33.88|33.88|33.88|33.88|33.85|33.85|0
1631544520000|2021-09-13 14:48:40|33.84|33.84|33.84|33.84|33.84|33.84|33.84|33.84|0
1631544530000|2021-09-13 14:48:50|33.83|33.83|33.83|33.83|33.83|33.83|33.83|33.83|0
1631544570000|2021-09-13 14:49:30|33.82|33.82|33.82|33.82|33.82|33.82|33.82|33.82|0
1631544580000|2021-09-13 14:49:40|33.83|33.83|33.83|33.83|33.83|33.83|33.83|33.83|0
1631544590000|2021-09-13 14:49:50|33.8|33.8|33.8|33.8|33.8|33.8|33.8|33.8|0
1631544610000|2021-09-13 14:50:10|33.82|33.82|33.82|33.82|33.82|33.82|33.82|33.82|0
1631544640000|2021-09-13 14:50:40|33.8|33.8|33.8|33.8|33.8|33.8|33.8|33.8|0
1631544660000|2021-09-13 14:51:00|33.84|33.84|33.78|33.78|33.84|33.84|33.78|33.78|0
1631544670000|2021-09-13 14:51:10|33.79|33.79|33.79|33.79|33.79|33.79|33.79|33.79|0
1631544700000|2021-09-13 14:51:40|33.8|33.8|33.8|33.8|33.8|33.8|33.8|33.8|0
1631544710000|2021-09-13 14:51:50|33.77|33.77|33.77|33.77|33.77|33.77|33.77|33.77|0
1631544730000|2021-09-13 14:52:10|33.74|33.74|33.74|33.74|33.74|33.74|33.74|33.74|0
1631544750000|2021-09-13 14:52:30|33.73|33.73|33.73|33.73|33.73|33.73|33.73|33.73|0
1631544790000|2021-09-13 14:53:10|33.7|33.7|33.7|33.7|33.7|33.7|33.7|33.7|0
1631544800000|2021-09-13 14:53:20|33.69|33.69|33.69|33.69|33.69|33.69|33.69|33.69|0
1631544810000|2021-09-13 14:53:30|33.68|33.68|33.64|33.64|33.68|33.68|33.64|33.64|0
1631544830000|2021-09-13 14:53:50|33.67|33.67|33.67|33.67|33.67|33.67|33.67|33.67|0
1631544840000|2021-09-13 14:54:00|33.64|33.64|33.64|33.64|33.64|33.64|33.64|33.64|0
1631544850000|2021-09-13 14:54:10|33.68|33.68|33.65|33.65|33.68|33.68|33.65|33.65|0
1631544860000|2021-09-13 14:54:20|33.64|33.64|33.64|33.64|33.64|33.64|33.64|33.64|0
1631544890000|2021-09-13 14:54:50|33.67|33.67|33.67|33.67|33.67|33.67|33.67|33.67|0
1631544910000|2021-09-13 14:55:10|33.7|33.7|33.7|33.7|33.7|33.7|33.7|33.7|0
1631544920000|2021-09-13 14:55:20|33.74|33.74|33.74|33.74|33.74|33.74|33.74|33.74|0
1631544940000|2021-09-13 14:55:40|33.73|33.73|33.73|33.73|33.73|33.73|33.73|33.73|0
1631544960000|2021-09-13 14:56:00|33.75|33.75|33.75|33.75|33.75|33.75|33.75|33.75|0
1631544970000|2021-09-13 14:56:10|33.69|33.69|33.69|33.69|33.69|33.69|33.69|33.69|0
1631544990000|2021-09-13 14:56:30|33.7|33.7|33.7|33.7|33.7|33.7|33.7|33.7|0
1631545000000|2021-09-13 14:56:40|33.69|33.69|33.65|33.65|33.69|33.69|33.65|33.65|0
1631545010000|2021-09-13 14:56:50|33.69|33.69|33.69|33.69|33.69|33.69|33.69|33.69|0
1631545020000|2021-09-13 14:57:00|33.64|33.64|33.64|33.64|33.64|33.64|33.64|33.64|0
1631545030000|2021-09-13 14:57:10|33.69|33.69|33.64|33.64|33.69|33.69|33.64|33.64|0
1631545040000|2021-09-13 14:57:20|33.59|33.59|33.6|33.6|33.6|33.6|33.59|33.59|0
1631545050000|2021-09-13 14:57:30|33.63|33.63|33.62|33.62|33.63|33.63|33.62|33.62|0
1631545060000|2021-09-13 14:57:40|33.64|33.64|33.66|33.66|33.66|33.66|33.64|33.64|0
1631545070000|2021-09-13 14:57:50|33.69|33.69|33.69|33.69|33.69|33.69|33.69|33.69|0
1631545080000|2021-09-13 14:58:00|33.68|33.68|33.68|33.68|33.68|33.68|33.68|33.68|0
1631545090000|2021-09-13 14:58:10|33.67|33.67|33.67|33.67|33.67|33.67|33.67|33.67|0
1631545100000|2021-09-13 14:58:20|33.69|33.69|33.71|33.71|33.71|33.71|33.69|33.69|0
1631545120000|2021-09-13 14:58:40|33.72|33.72|33.72|33.72|33.72|33.72|33.72|33.72|0
1631545130000|2021-09-13 14:58:50|33.71|33.71|33.71|33.71|33.71|33.71|33.71|33.71|0
1631545150000|2021-09-13 14:59:10|33.72|33.72|33.72|33.72|33.72|33.72|33.72|33.72|0
1631545160000|2021-09-13 14:59:20|33.7|33.7|33.7|33.7|33.7|33.7|33.7|33.7|0
1631545170000|2021-09-13 14:59:30|33.77|33.77|33.77|33.77|33.77|33.77|33.77|33.77|0
1631545180000|2021-09-13 14:59:40|33.73|33.73|33.73|33.73|33.73|33.73|33.73|33.73|0
1631545190000|2021-09-13 14:59:50|33.72|33.72|33.69|33.69|33.72|33.72|33.69|33.69|0
1631545200000|2021-09-13 15:00:00|33.7|33.7|33.69|33.69|33.7|33.7|33.69|33.69|0
1631545210000|2021-09-13 15:00:10|33.66|33.66|33.74|33.74|33.74|33.74|33.66|33.66|0
1631545230000|2021-09-13 15:00:30|33.68|33.68|33.68|33.68|33.68|33.68|33.68|33.68|0
1631545270000|2021-09-13 15:01:10|33.66|33.66|33.64|33.64|33.66|33.66|33.64|33.64|0
1631545300000|2021-09-13 15:01:40|33.6|33.6|33.6|33.6|33.6|33.6|33.6|33.6|0
1631545310000|2021-09-13 15:01:50|33.65|33.65|33.65|33.65|33.65|33.65|33.65|33.65|0
1631545320000|2021-09-13 15:02:00|33.63|33.63|33.6|33.6|33.63|33.63|33.6|33.6|0
1631545330000|2021-09-13 15:02:10|33.61|33.61|33.61|33.61|33.61|33.61|33.61|33.61|0
1631545340000|2021-09-13 15:02:20|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1631545350000|2021-09-13 15:02:30|33.6|33.6|33.6|33.6|33.6|33.6|33.6|33.6|0
1631545360000|2021-09-13 15:02:40|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1631545380000|2021-09-13 15:03:00|33.56|33.56|33.55|33.55|33.56|33.56|33.55|33.55|0
1631545390000|2021-09-13 15:03:10|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631545400000|2021-09-13 15:03:20|33.53|33.53|33.53|33.53|33.53|33.53|33.53|33.53|0
1631545410000|2021-09-13 15:03:30|33.52|33.52|33.52|33.52|33.52|33.52|33.52|33.52|0
1631545420000|2021-09-13 15:03:40|33.55|33.55|33.53|33.53|33.55|33.55|33.53|33.53|0
1631545430000|2021-09-13 15:03:50|33.55|33.55|33.55|33.55|33.55|33.55|33.55|33.55|0
1631545440000|2021-09-13 15:04:00|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631545450000|2021-09-13 15:04:10|33.55|33.55|33.55|33.55|33.55|33.55|33.55|33.55|0
1631545460000|2021-09-13 15:04:20|33.53|33.53|33.53|33.53|33.53|33.53|33.53|33.53|0
1631545470000|2021-09-13 15:04:30|33.55|33.55|33.58|33.58|33.58|33.58|33.55|33.55|0
1631545480000|2021-09-13 15:04:40|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631545500000|2021-09-13 15:05:00|33.55|33.55|33.54|33.54|33.55|33.55|33.54|33.54|0
1631545520000|2021-09-13 15:05:20|33.55|33.55|33.54|33.54|33.55|33.55|33.54|33.54|0
1631545530000|2021-09-13 15:05:30|33.55|33.55|33.54|33.54|33.55|33.55|33.54|33.54|0
1631545550000|2021-09-13 15:05:50|33.56|33.56|33.56|33.56|33.56|33.56|33.56|33.56|0
1631545560000|2021-09-13 15:06:00|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631545590000|2021-09-13 15:06:30|33.48|33.48|33.51|33.51|33.51|33.51|33.48|33.48|0
1631545610000|2021-09-13 15:06:50|33.48|33.48|33.48|33.48|33.48|33.48|33.48|33.48|0
1631545620000|2021-09-13 15:07:00|33.5|33.5|33.49|33.49|33.5|33.5|33.49|33.49|0
1631545630000|2021-09-13 15:07:10|33.5|33.5|33.5|33.5|33.5|33.5|33.5|33.5|0
1631545640000|2021-09-13 15:07:20|33.51|33.51|33.51|33.51|33.51|33.51|33.51|33.51|0
1631545660000|2021-09-13 15:07:40|33.54|33.54|33.51|33.51|33.54|33.54|33.51|33.51|0
1631545670000|2021-09-13 15:07:50|33.5|33.5|33.5|33.5|33.5|33.5|33.5|33.5|0
1631545720000|2021-09-13 15:08:40|33.53|33.53|33.53|33.53|33.53|33.53|33.53|33.53|0
1631545730000|2021-09-13 15:08:50|33.5|33.5|33.49|33.49|33.5|33.5|33.49|33.49|0
1631545750000|2021-09-13 15:09:10|33.5|33.5|33.52|33.52|33.52|33.52|33.5|33.5|0
1631545760000|2021-09-13 15:09:20|33.5|33.5|33.48|33.48|33.5|33.5|33.48|33.48|0
1631545770000|2021-09-13 15:09:30|33.49|33.49|33.49|33.49|33.49|33.49|33.49|33.49|0
1631545780000|2021-09-13 15:09:40|33.52|33.52|33.47|33.47|33.52|33.52|33.47|33.47|0
1631545790000|2021-09-13 15:09:50|33.49|33.49|33.51|33.51|33.51|33.51|33.49|33.49|0
1631545800000|2021-09-13 15:10:00|33.49|33.49|33.49|33.49|33.49|33.49|33.49|33.49|0
1631545810000|2021-09-13 15:10:10|33.47|33.47|33.45|33.45|33.47|33.47|33.45|33.45|0
1631545820000|2021-09-13 15:10:20|33.5|33.5|33.47|33.47|33.5|33.5|33.47|33.47|0
1631545840000|2021-09-13 15:10:40|33.51|33.51|33.51|33.51|33.51|33.51|33.51|33.51|0
1631545850000|2021-09-13 15:10:50|33.44|33.44|33.44|33.44|33.44|33.44|33.44|33.44|0
1631545860000|2021-09-13 15:11:00|33.47|33.47|33.44|33.44|33.47|33.47|33.44|33.44|0
1631545870000|2021-09-13 15:11:10|33.45|33.45|33.46|33.46|33.46|33.46|33.45|33.45|0
1631545890000|2021-09-13 15:11:30|33.45|33.45|33.44|33.44|33.45|33.45|33.44|33.44|0
1631545920000|2021-09-13 15:12:00|33.45|33.45|33.44|33.44|33.45|33.45|33.44|33.44|0
1631545940000|2021-09-13 15:12:20|33.43|33.43|33.43|33.43|33.43|33.43|33.43|33.43|0
1631545950000|2021-09-13 15:12:30|33.39|33.39|33.44|33.44|33.44|33.44|33.39|33.39|0
1631545960000|2021-09-13 15:12:40|33.41|33.41|33.41|33.41|33.41|33.41|33.41|33.41|0
1631545970000|2021-09-13 15:12:50|33.38|33.38|33.44|33.44|33.44|33.44|33.38|33.38|0
1631545980000|2021-09-13 15:13:00|33.41|33.41|33.41|33.41|33.41|33.41|33.41|33.41|0
1631545990000|2021-09-13 15:13:10|33.39|33.39|33.4|33.4|33.4|33.4|33.39|33.39|0
1631546000000|2021-09-13 15:13:20|33.42|33.42|33.39|33.39|33.42|33.42|33.39|33.39|0
1631546010000|2021-09-13 15:13:30|33.42|33.42|33.38|33.38|33.42|33.42|33.38|33.38|0
1631546020000|2021-09-13 15:13:40|33.43|33.43|33.43|33.43|33.43|33.43|33.43|33.43|0
1631546040000|2021-09-13 15:14:00|33.39|33.39|33.4|33.4|33.4|33.4|33.39|33.39|0
1631546050000|2021-09-13 15:14:10|33.39|33.39|33.38|33.38|33.39|33.39|33.38|33.38|0
1631546060000|2021-09-13 15:14:20|33.39|33.39|33.39|33.39|33.39|33.39|33.39|33.39|0
1631546070000|2021-09-13 15:14:30|33.37|33.37|33.37|33.37|33.37|33.37|33.37|33.37|0
1631546080000|2021-09-13 15:14:40|33.36|33.36|33.36|33.36|33.36|33.36|33.36|33.36|0
1631546090000|2021-09-13 15:14:50|33.35|33.35|33.35|33.35|33.35|33.35|33.35|33.35|0
1631546100000|2021-09-13 15:15:00|33.34|33.34|33.36|33.36|33.36|33.36|33.34|33.34|0
1631546110000|2021-09-13 15:15:10|33.38|33.38|33.39|33.39|33.39|33.39|33.38|33.38|0
1631546120000|2021-09-13 15:15:20|33.36|33.36|33.36|33.36|33.36|33.36|33.36|33.36|0
1631546130000|2021-09-13 15:15:30|33.38|33.38|33.35|33.35|33.38|33.38|33.35|33.35|0
1631546140000|2021-09-13 15:15:40|33.34|33.34|33.33|33.33|33.34|33.34|33.33|33.33|0
1631546150000|2021-09-13 15:15:50|33.32|33.32|33.32|33.32|33.32|33.32|33.32|33.32|0
1631546160000|2021-09-13 15:16:00|33.34|33.34|33.35|33.35|33.35|33.35|33.34|33.34|0
1631546170000|2021-09-13 15:16:10|33.32|33.32|33.34|33.34|33.34|33.34|33.32|33.32|0
1631546180000|2021-09-13 15:16:20|33.32|33.32|33.32|33.32|33.32|33.32|33.32|33.32|0
1631546200000|2021-09-13 15:16:40|33.34|33.34|33.34|33.34|33.34|33.34|33.34|33.34|0
1631546220000|2021-09-13 15:17:00|33.37|33.37|33.37|33.37|33.37|33.37|33.37|33.37|0
1631546240000|2021-09-13 15:17:20|33.36|33.36|33.34|33.34|33.36|33.36|33.34|33.34|0
1631546250000|2021-09-13 15:17:30|33.33|33.33|33.32|33.32|33.33|33.33|33.32|33.32|0
1631546260000|2021-09-13 15:17:40|33.33|33.33|33.33|33.33|33.33|33.33|33.33|33.33|0
1631546280000|2021-09-13 15:18:00|33.34|33.34|33.33|33.33|33.34|33.34|33.33|33.33|0
1631546290000|2021-09-13 15:18:10|33.31|33.31|33.31|33.31|33.31|33.31|33.31|33.31|0
1631546300000|2021-09-13 15:18:20|33.3|33.3|33.3|33.3|33.3|33.3|33.3|33.3|0
1631546310000|2021-09-13 15:18:30|33.31|33.31|33.33|33.33|33.33|33.33|33.31|33.31|0
1631546320000|2021-09-13 15:18:40|33.34|33.34|33.32|33.32|33.34|33.34|33.32|33.32|0
1631546330000|2021-09-13 15:18:50|33.33|33.33|33.34|33.34|33.34|33.34|33.33|33.33|0
1631546340000|2021-09-13 15:19:00|33.38|33.38|33.39|33.39|33.39|33.39|33.38|33.38|0
1631546350000|2021-09-13 15:19:10|33.42|33.42|33.43|33.43|33.43|33.43|33.42|33.42|0
1631546360000|2021-09-13 15:19:20|33.44|33.44|33.43|33.43|33.44|33.44|33.43|33.43|0
1631546370000|2021-09-13 15:19:30|33.46|33.46|33.46|33.46|33.46|33.46|33.46|33.46|0
1631546380000|2021-09-13 15:19:40|33.45|33.45|33.45|33.45|33.45|33.45|33.45|33.45|0
1631546390000|2021-09-13 15:19:50|33.48|33.48|33.49|33.49|33.49|33.49|33.48|33.48|0
1631546400000|2021-09-13 15:20:00|33.47|33.47|33.47|33.47|33.47|33.47|33.47|33.47|0
1631546410000|2021-09-13 15:20:10|33.5|33.5|33.47|33.47|33.5|33.5|33.47|33.47|0
1631546420000|2021-09-13 15:20:20|33.51|33.51|33.52|33.52|33.52|33.52|33.51|33.51|0
1631546430000|2021-09-13 15:20:30|33.67|33.67|33.64|33.64|33.67|33.67|33.64|33.64|0
1631546440000|2021-09-13 15:20:40|33.57|33.57|33.57|33.57|33.57|33.57|33.57|33.57|0
1631546450000|2021-09-13 15:20:50|33.53|33.53|33.55|33.55|33.55|33.55|33.53|33.53|0
1631546460000|2021-09-13 15:21:00|33.51|33.51|33.54|33.54|33.54|33.54|33.51|33.51|0
1631546470000|2021-09-13 15:21:10|33.53|33.53|33.56|33.56|33.56|33.56|33.53|33.53|0
1631546480000|2021-09-13 15:21:20|33.58|33.58|33.59|33.59|33.59|33.59|33.58|33.58|0
1631546490000|2021-09-13 15:21:30|33.48|33.48|33.49|33.49|33.49|33.49|33.48|33.48|0
1631546500000|2021-09-13 15:21:40|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631546520000|2021-09-13 15:22:00|33.56|33.56|33.59|33.59|33.59|33.59|33.56|33.56|0
1631546550000|2021-09-13 15:22:30|33.54|33.54|33.59|33.59|33.59|33.59|33.54|33.54|0
1631546570000|2021-09-13 15:22:50|33.57|33.57|33.55|33.55|33.57|33.57|33.55|33.55|0
1631546580000|2021-09-13 15:23:00|33.53|33.53|33.51|33.51|33.53|33.53|33.51|33.51|0
1631546610000|2021-09-13 15:23:30|33.55|33.55|33.55|33.55|33.55|33.55|33.55|33.55|0
1631546630000|2021-09-13 15:23:50|33.52|33.52|33.55|33.55|33.55|33.55|33.52|33.52|0
1631546640000|2021-09-13 15:24:00|33.52|33.52|33.52|33.52|33.52|33.52|33.52|33.52|0
1631546650000|2021-09-13 15:24:10|33.53|33.53|33.59|33.59|33.59|33.59|33.53|33.53|0
1631546660000|2021-09-13 15:24:20|33.61|33.61|33.61|33.61|33.61|33.61|33.61|33.61|0
1631546670000|2021-09-13 15:24:30|33.63|33.63|33.58|33.58|33.63|33.63|33.58|33.58|0
1631546680000|2021-09-13 15:24:40|33.56|33.56|33.58|33.58|33.58|33.58|33.56|33.56|0
1631546700000|2021-09-13 15:25:00|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1631546720000|2021-09-13 15:25:20|33.58|33.58|33.59|33.59|33.59|33.59|33.58|33.58|0
1631546730000|2021-09-13 15:25:30|33.62|33.62|33.63|33.63|33.63|33.63|33.62|33.62|0
1631546740000|2021-09-13 15:25:40|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1631546780000|2021-09-13 15:26:20|33.64|33.64|33.64|33.64|33.64|33.64|33.64|33.64|0
1631546790000|2021-09-13 15:26:30|33.56|33.56|33.56|33.56|33.56|33.56|33.56|33.56|0
1631546800000|2021-09-13 15:26:40|33.54|33.54|33.59|33.59|33.59|33.59|33.54|33.54|0
1631546810000|2021-09-13 15:26:50|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631546820000|2021-09-13 15:27:00|33.55|33.55|33.55|33.55|33.55|33.55|33.55|33.55|0
1631546840000|2021-09-13 15:27:20|33.51|33.51|33.51|33.51|33.51|33.51|33.51|33.51|0
1631546850000|2021-09-13 15:27:30|33.52|33.52|33.52|33.52|33.52|33.52|33.52|33.52|0
1631546870000|2021-09-13 15:27:50|33.48|33.48|33.48|33.48|33.48|33.48|33.48|33.48|0
1631546890000|2021-09-13 15:28:10|33.5|33.5|33.5|33.5|33.5|33.5|33.5|33.5|0
1631546900000|2021-09-13 15:28:20|33.52|33.52|33.52|33.52|33.52|33.52|33.52|33.52|0
1631546910000|2021-09-13 15:28:30|33.54|33.54|33.56|33.56|33.56|33.56|33.54|33.54|0
1631546930000|2021-09-13 15:28:50|33.54|33.54|33.56|33.56|33.56|33.56|33.54|33.54|0
1631546950000|2021-09-13 15:29:10|33.57|33.57|33.57|33.57|33.57|33.57|33.57|33.57|0
1631546960000|2021-09-13 15:29:20|33.56|33.56|33.56|33.56|33.56|33.56|33.56|33.56|0
1631546970000|2021-09-13 15:29:30|33.6|33.6|33.57|33.57|33.6|33.6|33.57|33.57|0
1631546980000|2021-09-13 15:29:40|33.62|33.62|33.61|33.61|33.62|33.62|33.61|33.61|0
1631546990000|2021-09-13 15:29:50|33.62|33.62|33.62|33.62|33.62|33.62|33.62|33.62|0
1631547000000|2021-09-13 15:30:00|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1631547010000|2021-09-13 15:30:10|33.6|33.6|33.6|33.6|33.6|33.6|33.6|33.6|0
1631547030000|2021-09-13 15:30:30|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1631547050000|2021-09-13 15:30:50|33.57|33.57|33.57|33.57|33.57|33.57|33.57|33.57|0
1631547070000|2021-09-13 15:31:10|33.55|33.55|33.55|33.55|33.55|33.55|33.55|33.55|0
1631547110000|2021-09-13 15:31:50|33.59|33.59|33.54|33.54|33.59|33.59|33.54|33.54|0
1631547140000|2021-09-13 15:32:20|33.57|33.57|33.56|33.56|33.57|33.57|33.56|33.56|0
1631547170000|2021-09-13 15:32:50|33.53|33.53|33.53|33.53|33.53|33.53|33.53|33.53|0
1631547200000|2021-09-13 15:33:20|33.52|33.52|33.52|33.52|33.52|33.52|33.52|33.52|0
1631547230000|2021-09-13 15:33:50|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631547240000|2021-09-13 15:34:00|33.52|33.52|33.52|33.52|33.52|33.52|33.52|33.52|0
1631547250000|2021-09-13 15:34:10|33.53|33.53|33.53|33.53|33.53|33.53|33.53|33.53|0
1631547260000|2021-09-13 15:34:20|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631547270000|2021-09-13 15:34:30|33.55|33.55|33.55|33.55|33.55|33.55|33.55|33.55|0
1631547280000|2021-09-13 15:34:40|33.56|33.56|33.56|33.56|33.56|33.56|33.56|33.56|0
1631547320000|2021-09-13 15:35:20|33.55|33.55|33.56|33.56|33.56|33.56|33.55|33.55|0
1631547330000|2021-09-13 15:35:30|33.57|33.57|33.56|33.56|33.57|33.57|33.56|33.56|0
1631547340000|2021-09-13 15:35:40|33.57|33.57|33.57|33.57|33.57|33.57|33.57|33.57|0
1631547350000|2021-09-13 15:35:50|33.56|33.56|33.56|33.56|33.56|33.56|33.56|33.56|0
1631547360000|2021-09-13 15:36:00|33.59|33.59|33.58|33.58|33.59|33.59|33.58|33.58|0
1631547370000|2021-09-13 15:36:10|33.57|33.57|33.55|33.55|33.57|33.57|33.55|33.55|0
1631547380000|2021-09-13 15:36:20|33.54|33.54|33.56|33.56|33.56|33.56|33.54|33.54|0
1631547390000|2021-09-13 15:36:30|33.58|33.58|33.6|33.6|33.6|33.6|33.58|33.58|0
1631547400000|2021-09-13 15:36:40|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1631547410000|2021-09-13 15:36:50|33.6|33.6|33.51|33.51|33.6|33.6|33.51|33.51|0
1631547420000|2021-09-13 15:37:00|33.53|33.53|33.56|33.56|33.56|33.56|33.53|33.53|0
1631547430000|2021-09-13 15:37:10|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631547440000|2021-09-13 15:37:20|33.53|33.53|33.53|33.53|33.53|33.53|33.53|33.53|0
1631547450000|2021-09-13 15:37:30|33.46|33.46|33.47|33.47|33.47|33.47|33.46|33.46|0
1631547460000|2021-09-13 15:37:40|33.43|33.43|33.44|33.44|33.44|33.44|33.43|33.43|0
1631547470000|2021-09-13 15:37:50|33.43|33.43|33.44|33.44|33.44|33.44|33.43|33.43|0
1631547480000|2021-09-13 15:38:00|33.46|33.46|33.46|33.46|33.46|33.46|33.46|33.46|0
1631547490000|2021-09-13 15:38:10|33.48|33.48|33.48|33.48|33.48|33.48|33.48|33.48|0
1631547500000|2021-09-13 15:38:20|33.49|33.49|33.49|33.49|33.49|33.49|33.49|33.49|0
1631547520000|2021-09-13 15:38:40|33.47|33.47|33.49|33.49|33.49|33.49|33.47|33.47|0
1631547560000|2021-09-13 15:39:20|33.5|33.5|33.5|33.5|33.5|33.5|33.5|33.5|0
1631547570000|2021-09-13 15:39:30|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1631547580000|2021-09-13 15:39:40|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631547590000|2021-09-13 15:39:50|33.62|33.62|33.62|33.62|33.62|33.62|33.62|33.62|0
1631547620000|2021-09-13 15:40:20|33.64|33.64|33.64|33.64|33.64|33.64|33.64|33.64|0
1631547630000|2021-09-13 15:40:30|33.61|33.61|33.61|33.61|33.61|33.61|33.61|33.61|0
1631547640000|2021-09-13 15:40:40|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1631547660000|2021-09-13 15:41:00|33.6|33.6|33.6|33.6|33.6|33.6|33.6|33.6|0
1631547670000|2021-09-13 15:41:10|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1631547690000|2021-09-13 15:41:30|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631547710000|2021-09-13 15:41:50|33.6|33.6|33.6|33.6|33.6|33.6|33.6|33.6|0
1631547720000|2021-09-13 15:42:00|33.55|33.55|33.54|33.54|33.55|33.55|33.54|33.54|0
1631547730000|2021-09-13 15:42:10|33.55|33.55|33.55|33.55|33.55|33.55|33.55|33.55|0
1631547740000|2021-09-13 15:42:20|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631547750000|2021-09-13 15:42:30|33.51|33.51|33.51|33.51|33.51|33.51|33.51|33.51|0
1631547760000|2021-09-13 15:42:40|33.53|33.53|33.53|33.53|33.53|33.53|33.53|33.53|0
1631547770000|2021-09-13 15:42:50|33.51|33.51|33.51|33.51|33.51|33.51|33.51|33.51|0
1631547780000|2021-09-13 15:43:00|33.53|33.53|33.53|33.53|33.53|33.53|33.53|33.53|0
1631547800000|2021-09-13 15:43:20|33.55|33.55|33.55|33.55|33.55|33.55|33.55|33.55|0
1631547830000|2021-09-13 15:43:50|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631547840000|2021-09-13 15:44:00|33.56|33.56|33.54|33.54|33.56|33.56|33.54|33.54|0
1631547850000|2021-09-13 15:44:10|33.57|33.57|33.57|33.57|33.57|33.57|33.57|33.57|0
1631547870000|2021-09-13 15:44:30|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1631547880000|2021-09-13 15:44:40|33.63|33.63|33.64|33.64|33.64|33.64|33.63|33.63|0
1631547890000|2021-09-13 15:44:50|33.63|33.63|33.63|33.63|33.63|33.63|33.63|33.63|0
1631547900000|2021-09-13 15:45:00|33.6|33.6|33.6|33.6|33.6|33.6|33.6|33.6|0
1631547930000|2021-09-13 15:45:30|33.61|33.61|33.61|33.61|33.61|33.61|33.61|33.61|0
1631547940000|2021-09-13 15:45:40|33.6|33.6|33.6|33.6|33.6|33.6|33.6|33.6|0
1631547950000|2021-09-13 15:45:50|33.64|33.64|33.66|33.66|33.66|33.66|33.64|33.64|0
1631547960000|2021-09-13 15:46:00|33.69|33.69|33.69|33.69|33.69|33.69|33.69|33.69|0
1631547970000|2021-09-13 15:46:10|33.66|33.66|33.66|33.66|33.66|33.66|33.66|33.66|0
1631547980000|2021-09-13 15:46:20|33.63|33.63|33.63|33.63|33.63|33.63|33.63|33.63|0
1631547990000|2021-09-13 15:46:30|33.69|33.69|33.6|33.6|33.69|33.69|33.6|33.6|0
1631548000000|2021-09-13 15:46:40|33.59|33.59|33.56|33.56|33.59|33.59|33.56|33.56|0
1631548010000|2021-09-13 15:46:50|33.55|33.55|33.55|33.55|33.55|33.55|33.55|33.55|0
1631548020000|2021-09-13 15:47:00|33.6|33.6|33.6|33.6|33.6|33.6|33.6|33.6|0
1631548030000|2021-09-13 15:47:10|33.56|33.56|33.55|33.55|33.56|33.56|33.55|33.55|0
1631548040000|2021-09-13 15:47:20|33.51|33.51|33.51|33.51|33.51|33.51|33.51|33.51|0
1631548050000|2021-09-13 15:47:30|33.48|33.48|33.48|33.48|33.48|33.48|33.48|33.48|0
1631548060000|2021-09-13 15:47:40|33.49|33.49|33.49|33.49|33.49|33.49|33.49|33.49|0
1631548070000|2021-09-13 15:47:50|33.44|33.44|33.44|33.44|33.44|33.44|33.44|33.44|0
1631548080000|2021-09-13 15:48:00|33.5|33.5|33.5|33.5|33.5|33.5|33.5|33.5|0
1631548100000|2021-09-13 15:48:20|33.44|33.44|33.44|33.44|33.44|33.44|33.44|33.44|0
1631548120000|2021-09-13 15:48:40|33.49|33.49|33.5|33.5|33.5|33.5|33.49|33.49|0
1631548130000|2021-09-13 15:48:50|33.51|33.51|33.48|33.48|33.51|33.51|33.48|33.48|0
1631548140000|2021-09-13 15:49:00|33.49|33.49|33.49|33.49|33.49|33.49|33.49|33.49|0
1631548150000|2021-09-13 15:49:10|33.52|33.52|33.52|33.52|33.52|33.52|33.52|33.52|0
1631548160000|2021-09-13 15:49:20|33.51|33.51|33.51|33.51|33.51|33.51|33.51|33.51|0
1631548220000|2021-09-13 15:50:20|33.54|33.54|33.5|33.5|33.54|33.54|33.5|33.5|0
1631548230000|2021-09-13 15:50:30|33.53|33.53|33.53|33.53|33.53|33.53|33.53|33.53|0
1631548240000|2021-09-13 15:50:40|33.5|33.5|33.5|33.5|33.5|33.5|33.5|33.5|0
1631548250000|2021-09-13 15:50:50|33.53|33.53|33.53|33.53|33.53|33.53|33.53|33.53|0
1631548280000|2021-09-13 15:51:20|33.51|33.51|33.51|33.51|33.51|33.51|33.51|33.51|0
1631548290000|2021-09-13 15:51:30|33.5|33.5|33.5|33.5|33.5|33.5|33.5|33.5|0
1631548300000|2021-09-13 15:51:40|33.46|33.46|33.46|33.46|33.46|33.46|33.46|33.46|0
1631548310000|2021-09-13 15:51:50|33.44|33.44|33.43|33.43|33.44|33.44|33.43|33.43|0
1631548330000|2021-09-13 15:52:10|33.46|33.46|33.46|33.46|33.46|33.46|33.46|33.46|0
1631548340000|2021-09-13 15:52:20|33.42|33.42|33.42|33.42|33.42|33.42|33.42|33.42|0
1631548390000|2021-09-13 15:53:10|33.45|33.45|33.44|33.44|33.45|33.45|33.44|33.44|0
1631548400000|2021-09-13 15:53:20|33.45|33.45|33.44|33.44|33.45|33.45|33.44|33.44|0
1631548410000|2021-09-13 15:53:30|33.46|33.46|33.47|33.47|33.47|33.47|33.46|33.46|0
1631548450000|2021-09-13 15:54:10|33.49|33.49|33.49|33.49|33.49|33.49|33.49|33.49|0
1631548470000|2021-09-13 15:54:30|33.52|33.52|33.52|33.52|33.52|33.52|33.52|33.52|0
1631548480000|2021-09-13 15:54:40|33.53|33.53|33.53|33.53|33.53|33.53|33.53|33.53|0
1631548490000|2021-09-13 15:54:50|33.52|33.52|33.52|33.52|33.52|33.52|33.52|33.52|0
1631548510000|2021-09-13 15:55:10|33.54|33.54|33.55|33.55|33.55|33.55|33.54|33.54|0
1631548520000|2021-09-13 15:55:20|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631548540000|2021-09-13 15:55:40|33.55|33.55|33.54|33.54|33.55|33.55|33.54|33.54|0
1631548550000|2021-09-13 15:55:50|33.53|33.53|33.53|33.53|33.53|33.53|33.53|33.53|0
1631548570000|2021-09-13 15:56:10|33.5|33.5|33.5|33.5|33.5|33.5|33.5|33.5|0
1631548580000|2021-09-13 15:56:20|33.54|33.54|33.46|33.46|33.54|33.54|33.46|33.46|0
1631548600000|2021-09-13 15:56:40|33.49|33.49|33.5|33.5|33.5|33.5|33.49|33.49|0
1631548620000|2021-09-13 15:57:00|33.48|33.48|33.48|33.48|33.48|33.48|33.48|33.48|0
1631548630000|2021-09-13 15:57:10|33.47|33.47|33.47|33.47|33.47|33.47|33.47|33.47|0
1631548640000|2021-09-13 15:57:20|33.52|33.52|33.49|33.49|33.52|33.52|33.49|33.49|0
1631548670000|2021-09-13 15:57:50|33.5|33.5|33.49|33.49|33.5|33.5|33.49|33.49|0
1631548680000|2021-09-13 15:58:00|33.51|33.51|33.47|33.47|33.51|33.51|33.47|33.47|0
1631548700000|2021-09-13 15:58:20|33.49|33.49|33.49|33.49|33.49|33.49|33.49|33.49|0
1631548710000|2021-09-13 15:58:30|33.51|33.51|33.51|33.51|33.51|33.51|33.51|33.51|0
1631548720000|2021-09-13 15:58:40|33.48|33.48|33.48|33.48|33.48|33.48|33.48|33.48|0
1631548730000|2021-09-13 15:58:50|33.47|33.47|33.49|33.49|33.49|33.49|33.47|33.47|0
1631548740000|2021-09-13 15:59:00|33.52|33.52|33.52|33.52|33.52|33.52|33.52|33.52|0
1631548750000|2021-09-13 15:59:10|33.51|33.51|33.51|33.51|33.51|33.51|33.51|33.51|0
1631548770000|2021-09-13 15:59:30|33.52|33.52|33.52|33.52|33.52|33.52|33.52|33.52|0
1631548790000|2021-09-13 15:59:50|33.5|33.5|33.53|33.53|33.53|33.53|33.5|33.5|0
1631548800000|2021-09-13 16:00:00|33.49|33.49|33.51|33.51|33.51|33.51|33.49|33.49|0
1631548820000|2021-09-13 16:00:20|33.54|33.54|33.53|33.53|33.54|33.54|33.53|33.53|0
1631548830000|2021-09-13 16:00:30|33.52|33.52|33.52|33.52|33.52|33.52|33.52|33.52|0
1631548850000|2021-09-13 16:00:50|33.51|33.51|33.54|33.54|33.54|33.54|33.51|33.51|0
1631548860000|2021-09-13 16:01:00|33.52|33.52|33.52|33.52|33.52|33.52|33.52|33.52|0
1631548870000|2021-09-13 16:01:10|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631548880000|2021-09-13 16:01:20|33.51|33.51|33.51|33.51|33.51|33.51|33.51|33.51|0
1631548930000|2021-09-13 16:02:10|33.55|33.55|33.53|33.53|33.55|33.55|33.53|33.53|0
1631548940000|2021-09-13 16:02:20|33.52|33.52|33.53|33.53|33.53|33.53|33.52|33.52|0
1631548950000|2021-09-13 16:02:30|33.52|33.52|33.54|33.54|33.54|33.54|33.52|33.52|0
1631548960000|2021-09-13 16:02:40|33.53|33.53|33.53|33.53|33.53|33.53|33.53|33.53|0
1631548970000|2021-09-13 16:02:50|33.51|33.51|33.51|33.51|33.51|33.51|33.51|33.51|0
1631548980000|2021-09-13 16:03:00|33.52|33.52|33.52|33.52|33.52|33.52|33.52|33.52|0
1631548990000|2021-09-13 16:03:10|33.49|33.49|33.49|33.49|33.49|33.49|33.49|33.49|0
1631549020000|2021-09-13 16:03:40|33.5|33.5|33.5|33.5|33.5|33.5|33.5|33.5|0
1631549050000|2021-09-13 16:04:10|33.48|33.48|33.48|33.48|33.48|33.48|33.48|33.48|0
1631549060000|2021-09-13 16:04:20|33.49|33.49|33.49|33.49|33.49|33.49|33.49|33.49|0
1631549070000|2021-09-13 16:04:30|33.51|33.51|33.49|33.49|33.51|33.51|33.49|33.49|0
1631549080000|2021-09-13 16:04:40|33.51|33.51|33.54|33.54|33.54|33.54|33.51|33.51|0
1631549090000|2021-09-13 16:04:50|33.56|33.56|33.56|33.56|33.56|33.56|33.56|33.56|0
1631549110000|2021-09-13 16:05:10|33.55|33.55|33.57|33.57|33.57|33.57|33.55|33.55|0
1631549120000|2021-09-13 16:05:20|33.56|33.56|33.59|33.59|33.59|33.59|33.56|33.56|0
1631549140000|2021-09-13 16:05:40|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631549150000|2021-09-13 16:05:50|33.58|33.58|33.6|33.6|33.6|33.6|33.58|33.58|0
1631549160000|2021-09-13 16:06:00|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1631549170000|2021-09-13 16:06:10|33.61|33.61|33.62|33.62|33.62|33.62|33.61|33.61|0
1631549180000|2021-09-13 16:06:20|33.64|33.64|33.62|33.62|33.64|33.64|33.62|33.62|0
1631549190000|2021-09-13 16:06:30|33.7|33.7|33.64|33.64|33.7|33.7|33.64|33.64|0
1631549210000|2021-09-13 16:06:50|33.7|33.7|33.64|33.64|33.7|33.7|33.64|33.64|0
1631549220000|2021-09-13 16:07:00|33.62|33.62|33.62|33.62|33.62|33.62|33.62|33.62|0
1631549240000|2021-09-13 16:07:20|33.63|33.63|33.63|33.63|33.63|33.63|33.63|33.63|0
1631549260000|2021-09-13 16:07:40|33.62|33.62|33.6|33.6|33.62|33.62|33.6|33.6|0
1631549270000|2021-09-13 16:07:50|33.62|33.62|33.62|33.62|33.62|33.62|33.62|33.62|0
1631549280000|2021-09-13 16:08:00|33.63|33.63|33.63|33.63|33.63|33.63|33.63|33.63|0
1631549290000|2021-09-13 16:08:10|33.68|33.68|33.68|33.68|33.68|33.68|33.68|33.68|0
1631549300000|2021-09-13 16:08:20|33.69|33.69|33.65|33.65|33.69|33.69|33.65|33.65|0
1631549310000|2021-09-13 16:08:30|33.63|33.63|33.62|33.62|33.63|33.63|33.62|33.62|0
1631549320000|2021-09-13 16:08:40|33.64|33.64|33.64|33.64|33.64|33.64|33.64|33.64|0
1631549330000|2021-09-13 16:08:50|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1631549340000|2021-09-13 16:09:00|33.58|33.58|33.58|33.58|33.58|33.58|33.58|33.58|0
1631549350000|2021-09-13 16:09:10|33.61|33.61|33.61|33.61|33.61|33.61|33.61|33.61|0
1631549360000|2021-09-13 16:09:20|33.63|33.63|33.6|33.6|33.63|33.63|33.6|33.6|0
1631549370000|2021-09-13 16:09:30|33.58|33.58|33.58|33.58|33.58|33.58|33.58|33.58|0
1631549390000|2021-09-13 16:09:50|33.56|33.56|33.56|33.56|33.56|33.56|33.56|33.56|0
1631549410000|2021-09-13 16:10:10|33.57|33.57|33.57|33.57|33.57|33.57|33.57|33.57|0
1631549420000|2021-09-13 16:10:20|33.6|33.6|33.6|33.6|33.6|33.6|33.6|33.6|0
1631549440000|2021-09-13 16:10:40|33.57|33.57|33.56|33.56|33.57|33.57|33.56|33.56|0
1631549480000|2021-09-13 16:11:20|33.58|33.58|33.55|33.55|33.58|33.58|33.55|33.55|0
1631549490000|2021-09-13 16:11:30|33.59|33.59|33.54|33.54|33.59|33.59|33.54|33.54|0
1631549520000|2021-09-13 16:12:00|33.58|33.58|33.58|33.58|33.58|33.58|33.58|33.58|0
1631549530000|2021-09-13 16:12:10|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631549540000|2021-09-13 16:12:20|33.52|33.52|33.52|33.52|33.52|33.52|33.52|33.52|0
1631549550000|2021-09-13 16:12:30|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631549560000|2021-09-13 16:12:40|33.51|33.51|33.51|33.51|33.51|33.51|33.51|33.51|0
1631549570000|2021-09-13 16:12:50|33.55|33.55|33.55|33.55|33.55|33.55|33.55|33.55|0
1631549580000|2021-09-13 16:13:00|33.51|33.51|33.51|33.51|33.51|33.51|33.51|33.51|0
1631549600000|2021-09-13 16:13:20|33.56|33.56|33.54|33.54|33.56|33.56|33.54|33.54|0
1631549610000|2021-09-13 16:13:30|33.52|33.52|33.52|33.52|33.52|33.52|33.52|33.52|0
1631549620000|2021-09-13 16:13:40|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631549630000|2021-09-13 16:13:50|33.55|33.55|33.54|33.54|33.55|33.55|33.54|33.54|0
1631549640000|2021-09-13 16:14:00|33.55|33.55|33.54|33.54|33.55|33.55|33.54|33.54|0
1631549670000|2021-09-13 16:14:30|33.57|33.57|33.57|33.57|33.57|33.57|33.57|33.57|0
1631549680000|2021-09-13 16:14:40|33.55|33.55|33.55|33.55|33.55|33.55|33.55|33.55|0
1631549690000|2021-09-13 16:14:50|33.56|33.56|33.56|33.56|33.56|33.56|33.56|33.56|0
1631549700000|2021-09-13 16:15:00|33.55|33.55|33.55|33.55|33.55|33.55|33.55|33.55|0
1631549710000|2021-09-13 16:15:10|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631549720000|2021-09-13 16:15:20|33.53|33.53|33.53|33.53|33.53|33.53|33.53|33.53|0
1631549750000|2021-09-13 16:15:50|33.52|33.52|33.52|33.52|33.52|33.52|33.52|33.52|0
1631549760000|2021-09-13 16:16:00|33.56|33.56|33.56|33.56|33.56|33.56|33.56|33.56|0
1631549780000|2021-09-13 16:16:20|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631549790000|2021-09-13 16:16:30|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1631549800000|2021-09-13 16:16:40|33.61|33.61|33.61|33.61|33.61|33.61|33.61|33.61|0
1631549810000|2021-09-13 16:16:50|33.57|33.57|33.57|33.57|33.57|33.57|33.57|33.57|0
1631549820000|2021-09-13 16:17:00|33.55|33.55|33.59|33.59|33.59|33.59|33.55|33.55|0
1631549840000|2021-09-13 16:17:20|33.53|33.53|33.53|33.53|33.53|33.53|33.53|33.53|0
1631549860000|2021-09-13 16:17:40|33.57|33.57|33.57|33.57|33.57|33.57|33.57|33.57|0
1631549870000|2021-09-13 16:17:50|33.59|33.59|33.55|33.55|33.59|33.59|33.55|33.55|0
1631549880000|2021-09-13 16:18:00|33.59|33.59|33.54|33.54|33.59|33.59|33.54|33.54|0
1631549890000|2021-09-13 16:18:10|33.55|33.55|33.54|33.54|33.55|33.55|33.54|33.54|0
1631549900000|2021-09-13 16:18:20|33.58|33.58|33.56|33.56|33.58|33.58|33.56|33.56|0
1631549910000|2021-09-13 16:18:30|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1631549920000|2021-09-13 16:18:40|33.58|33.58|33.58|33.58|33.58|33.58|33.58|33.58|0
1631549930000|2021-09-13 16:18:50|33.59|33.59|33.65|33.65|33.65|33.65|33.59|33.59|0
1631549950000|2021-09-13 16:19:10|33.61|33.61|33.58|33.58|33.61|33.61|33.58|33.58|0
1631549960000|2021-09-13 16:19:20|33.63|33.63|33.63|33.63|33.63|33.63|33.63|33.63|0
1631549970000|2021-09-13 16:19:30|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1631549990000|2021-09-13 16:19:50|33.56|33.56|33.58|33.58|33.58|33.58|33.56|33.56|0
1631550000000|2021-09-13 16:20:00|33.56|33.56|33.59|33.59|33.59|33.59|33.56|33.56|0
1631550010000|2021-09-13 16:20:10|33.57|33.57|33.57|33.57|33.57|33.57|33.57|33.57|0
1631550020000|2021-09-13 16:20:20|33.59|33.59|33.57|33.57|33.59|33.59|33.57|33.57|0
1631550030000|2021-09-13 16:20:30|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1631550040000|2021-09-13 16:20:40|33.62|33.62|33.62|33.62|33.62|33.62|33.62|33.62|0
1631550050000|2021-09-13 16:20:50|33.59|33.59|33.58|33.58|33.59|33.59|33.58|33.58|0
1631550060000|2021-09-13 16:21:00|33.61|33.61|33.59|33.59|33.61|33.61|33.59|33.59|0
1631550080000|2021-09-13 16:21:20|33.61|33.61|33.61|33.61|33.61|33.61|33.61|33.61|0
1631550110000|2021-09-13 16:21:50|33.62|33.62|33.61|33.61|33.62|33.62|33.61|33.61|0
1631550120000|2021-09-13 16:22:00|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1631550130000|2021-09-13 16:22:10|33.61|33.61|33.61|33.61|33.61|33.61|33.61|33.61|0
1631550150000|2021-09-13 16:22:30|33.59|33.59|33.62|33.62|33.62|33.62|33.59|33.59|0
1631550160000|2021-09-13 16:22:40|33.63|33.63|33.63|33.63|33.63|33.63|33.63|33.63|0
1631550170000|2021-09-13 16:22:50|33.64|33.64|33.65|33.65|33.65|33.65|33.64|33.64|0
1631550180000|2021-09-13 16:23:00|33.66|33.66|33.66|33.66|33.66|33.66|33.66|33.66|0
1631550190000|2021-09-13 16:23:10|33.69|33.69|33.68|33.68|33.69|33.69|33.68|33.68|0
1631550200000|2021-09-13 16:23:20|33.67|33.67|33.67|33.67|33.67|33.67|33.67|33.67|0
1631550210000|2021-09-13 16:23:30|33.68|33.68|33.68|33.68|33.68|33.68|33.68|33.68|0
1631550230000|2021-09-13 16:23:50|33.67|33.67|33.67|33.67|33.67|33.67|33.67|33.67|0
1631550250000|2021-09-13 16:24:10|33.66|33.66|33.67|33.67|33.67|33.67|33.66|33.66|0
1631550260000|2021-09-13 16:24:20|33.7|33.7|33.74|33.74|33.74|33.74|33.7|33.7|0
1631550270000|2021-09-13 16:24:30|33.75|33.75|33.75|33.75|33.75|33.75|33.75|33.75|0
1631550290000|2021-09-13 16:24:50|33.7|33.7|33.7|33.7|33.7|33.7|33.7|33.7|0
1631550300000|2021-09-13 16:25:00|33.69|33.69|33.7|33.7|33.7|33.7|33.69|33.69|0
1631550310000|2021-09-13 16:25:10|33.68|33.68|33.68|33.68|33.68|33.68|33.68|33.68|0
1631550320000|2021-09-13 16:25:20|33.64|33.64|33.64|33.64|33.64|33.64|33.64|33.64|0
1631550330000|2021-09-13 16:25:30|33.68|33.68|33.62|33.62|33.68|33.68|33.62|33.62|0
1631550340000|2021-09-13 16:25:40|33.64|33.64|33.64|33.64|33.64|33.64|33.64|33.64|0
1631550370000|2021-09-13 16:26:10|33.62|33.62|33.62|33.62|33.62|33.62|33.62|33.62|0
1631550390000|2021-09-13 16:26:30|33.6|33.6|33.6|33.6|33.6|33.6|33.6|33.6|0
1631550400000|2021-09-13 16:26:40|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1631550430000|2021-09-13 16:27:10|33.62|33.62|33.61|33.61|33.62|33.62|33.61|33.61|0
1631550450000|2021-09-13 16:27:30|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1631550460000|2021-09-13 16:27:40|33.58|33.58|33.58|33.58|33.58|33.58|33.58|33.58|0
1631550480000|2021-09-13 16:28:00|33.6|33.6|33.6|33.6|33.6|33.6|33.6|33.6|0
1631550500000|2021-09-13 16:28:20|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1631550510000|2021-09-13 16:28:30|33.6|33.6|33.6|33.6|33.6|33.6|33.6|33.6|0
1631550520000|2021-09-13 16:28:40|33.63|33.63|33.63|33.63|33.63|33.63|33.63|33.63|0
1631550530000|2021-09-13 16:28:50|33.64|33.64|33.64|33.64|33.64|33.64|33.64|33.64|0
1631550590000|2021-09-13 16:29:50|33.62|33.62|33.62|33.62|33.62|33.62|33.62|33.62|0
1631550600000|2021-09-13 16:30:00|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1631550610000|2021-09-13 16:30:10|33.62|33.62|33.62|33.62|33.62|33.62|33.62|33.62|0
1631550620000|2021-09-13 16:30:20|33.58|33.58|33.62|33.62|33.62|33.62|33.58|33.58|0
1631550630000|2021-09-13 16:30:30|33.61|33.61|33.61|33.61|33.61|33.61|33.61|33.61|0
1631550650000|2021-09-13 16:30:50|33.6|33.6|33.59|33.59|33.6|33.6|33.59|33.59|0
1631550690000|2021-09-13 16:31:30|33.6|33.6|33.58|33.58|33.6|33.6|33.58|33.58|0
1631550720000|2021-09-13 16:32:00|33.55|33.55|33.55|33.55|33.55|33.55|33.55|33.55|0
1631550730000|2021-09-13 16:32:10|33.56|33.56|33.56|33.56|33.56|33.56|33.56|33.56|0
1631550750000|2021-09-13 16:32:30|33.6|33.6|33.61|33.61|33.61|33.61|33.6|33.6|0
1631550760000|2021-09-13 16:32:40|33.62|33.62|33.62|33.62|33.62|33.62|33.62|33.62|0
1631550770000|2021-09-13 16:32:50|33.56|33.56|33.56|33.56|33.56|33.56|33.56|33.56|0
1631550790000|2021-09-13 16:33:10|33.6|33.6|33.6|33.6|33.6|33.6|33.6|33.6|0
1631550800000|2021-09-13 16:33:20|33.55|33.55|33.62|33.62|33.62|33.62|33.55|33.55|0
1631550820000|2021-09-13 16:33:40|33.63|33.63|33.63|33.63|33.63|33.63|33.63|33.63|0
1631550830000|2021-09-13 16:33:50|33.59|33.59|33.64|33.64|33.64|33.64|33.59|33.59|0
1631550850000|2021-09-13 16:34:10|33.63|33.63|33.64|33.64|33.64|33.64|33.63|33.63|0
1631550890000|2021-09-13 16:34:50|33.65|33.65|33.64|33.64|33.65|33.65|33.64|33.64|0
1631550900000|2021-09-13 16:35:00|33.59|33.59|33.57|33.57|33.59|33.59|33.57|33.57|0
1631550920000|2021-09-13 16:35:20|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1631550930000|2021-09-13 16:35:30|33.6|33.6|33.6|33.6|33.6|33.6|33.6|33.6|0
1631550970000|2021-09-13 16:36:10|33.61|33.61|33.62|33.62|33.62|33.62|33.61|33.61|0
1631550990000|2021-09-13 16:36:30|33.64|33.64|33.64|33.64|33.64|33.64|33.64|33.64|0
1631551010000|2021-09-13 16:36:50|33.61|33.61|33.61|33.61|33.61|33.61|33.61|33.61|0
1631551030000|2021-09-13 16:37:10|33.63|33.63|33.64|33.64|33.64|33.64|33.63|33.63|0
1631551050000|2021-09-13 16:37:30|33.63|33.63|33.63|33.63|33.63|33.63|33.63|33.63|0
1631551080000|2021-09-13 16:38:00|33.64|33.64|33.63|33.63|33.64|33.64|33.63|33.63|0
1631551090000|2021-09-13 16:38:10|33.64|33.64|33.64|33.64|33.64|33.64|33.64|33.64|0
1631551120000|2021-09-13 16:38:40|33.62|33.62|33.62|33.62|33.62|33.62|33.62|33.62|0
1631551130000|2021-09-13 16:38:50|33.66|33.66|33.66|33.66|33.66|33.66|33.66|33.66|0
1631551140000|2021-09-13 16:39:00|33.6|33.6|33.59|33.59|33.6|33.6|33.59|33.59|0
1631551160000|2021-09-13 16:39:20|33.62|33.62|33.62|33.62|33.62|33.62|33.62|33.62|0
1631551220000|2021-09-13 16:40:20|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1631551250000|2021-09-13 16:40:50|33.6|33.6|33.6|33.6|33.6|33.6|33.6|33.6|0
1631551260000|2021-09-13 16:41:00|33.58|33.58|33.58|33.58|33.58|33.58|33.58|33.58|0
1631551300000|2021-09-13 16:41:40|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1631551310000|2021-09-13 16:41:50|33.58|33.58|33.58|33.58|33.58|33.58|33.58|33.58|0
1631551320000|2021-09-13 16:42:00|33.56|33.56|33.52|33.52|33.56|33.56|33.52|33.52|0
1631551330000|2021-09-13 16:42:10|33.53|33.53|33.53|33.53|33.53|33.53|33.53|33.53|0
1631551340000|2021-09-13 16:42:20|33.49|33.49|33.49|33.49|33.49|33.49|33.49|33.49|0
1631551360000|2021-09-13 16:42:40|33.5|33.5|33.5|33.5|33.5|33.5|33.5|33.5|0
1631551400000|2021-09-13 16:43:20|33.51|33.51|33.49|33.49|33.51|33.51|33.49|33.49|0
1631551430000|2021-09-13 16:43:50|33.51|33.51|33.51|33.51|33.51|33.51|33.51|33.51|0
1631551440000|2021-09-13 16:44:00|33.52|33.52|33.52|33.52|33.52|33.52|33.52|33.52|0
1631551450000|2021-09-13 16:44:10|33.51|33.51|33.52|33.52|33.52|33.52|33.51|33.51|0
1631551460000|2021-09-13 16:44:20|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631551470000|2021-09-13 16:44:30|33.53|33.53|33.53|33.53|33.53|33.53|33.53|33.53|0
1631551520000|2021-09-13 16:45:20|33.55|33.55|33.55|33.55|33.55|33.55|33.55|33.55|0
1631551560000|2021-09-13 16:46:00|33.54|33.54|33.53|33.53|33.54|33.54|33.53|33.53|0
1631551590000|2021-09-13 16:46:30|33.52|33.52|33.52|33.52|33.52|33.52|33.52|33.52|0
1631551600000|2021-09-13 16:46:40|33.55|33.55|33.54|33.54|33.55|33.55|33.54|33.54|0
1631551610000|2021-09-13 16:46:50|33.56|33.56|33.53|33.53|33.56|33.56|33.53|33.53|0
1631551620000|2021-09-13 16:47:00|33.52|33.52|33.51|33.51|33.52|33.52|33.51|33.51|0
1631551650000|2021-09-13 16:47:30|33.52|33.52|33.52|33.52|33.52|33.52|33.52|33.52|0
1631551670000|2021-09-13 16:47:50|33.53|33.53|33.54|33.54|33.54|33.54|33.53|33.53|0
1631551680000|2021-09-13 16:48:00|33.55|33.55|33.55|33.55|33.55|33.55|33.55|33.55|0
1631551720000|2021-09-13 16:48:40|33.57|33.57|33.59|33.59|33.59|33.59|33.57|33.57|0
1631551730000|2021-09-13 16:48:50|33.56|33.56|33.56|33.56|33.56|33.56|33.56|33.56|0
1631551760000|2021-09-13 16:49:20|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1631551770000|2021-09-13 16:49:30|33.57|33.57|33.57|33.57|33.57|33.57|33.57|33.57|0
1631551830000|2021-09-13 16:50:30|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1631551840000|2021-09-13 16:50:40|33.6|33.6|33.6|33.6|33.6|33.6|33.6|33.6|0
1631551870000|2021-09-13 16:51:10|33.61|33.61|33.59|33.59|33.61|33.61|33.59|33.59|0
1631551880000|2021-09-13 16:51:20|33.57|33.57|33.61|33.61|33.61|33.61|33.57|33.57|0
1631551890000|2021-09-13 16:51:30|33.62|33.62|33.62|33.62|33.62|33.62|33.62|33.62|0
1631551900000|2021-09-13 16:51:40|33.64|33.64|33.64|33.64|33.64|33.64|33.64|33.64|0
1631551910000|2021-09-13 16:51:50|33.63|33.63|33.61|33.61|33.63|33.63|33.61|33.61|0
1631551920000|2021-09-13 16:52:00|33.64|33.64|33.64|33.64|33.64|33.64|33.64|33.64|0
1631551950000|2021-09-13 16:52:30|33.62|33.62|33.62|33.62|33.62|33.62|33.62|33.62|0
1631551960000|2021-09-13 16:52:40|33.6|33.6|33.6|33.6|33.6|33.6|33.6|33.6|0
1631551970000|2021-09-13 16:52:50|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1631551990000|2021-09-13 16:53:10|33.57|33.57|33.57|33.57|33.57|33.57|33.57|33.57|0
1631552000000|2021-09-13 16:53:20|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1631552050000|2021-09-13 16:54:10|33.58|33.58|33.58|33.58|33.58|33.58|33.58|33.58|0
1631552090000|2021-09-13 16:54:50|33.57|33.57|33.57|33.57|33.57|33.57|33.57|33.57|0
1631552110000|2021-09-13 16:55:10|33.6|33.6|33.6|33.6|33.6|33.6|33.6|33.6|0
1631552130000|2021-09-13 16:55:30|33.58|33.58|33.58|33.58|33.58|33.58|33.58|33.58|0
1631552150000|2021-09-13 16:55:50|33.6|33.6|33.6|33.6|33.6|33.6|33.6|33.6|0
1631552160000|2021-09-13 16:56:00|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1631552190000|2021-09-13 16:56:30|33.63|33.63|33.63|33.63|33.63|33.63|33.63|33.63|0
1631552200000|2021-09-13 16:56:40|33.61|33.61|33.61|33.61|33.61|33.61|33.61|33.61|0
1631552270000|2021-09-13 16:57:50|33.64|33.64|33.64|33.64|33.64|33.64|33.64|33.64|0
1631552290000|2021-09-13 16:58:10|33.63|33.63|33.63|33.63|33.63|33.63|33.63|33.63|0
1631552310000|2021-09-13 16:58:30|33.64|33.64|33.64|33.64|33.64|33.64|33.64|33.64|0
1631552320000|2021-09-13 16:58:40|33.63|33.63|33.63|33.63|33.63|33.63|33.63|33.63|0
1631552330000|2021-09-13 16:58:50|33.66|33.66|33.63|33.63|33.66|33.66|33.63|33.63|0
1631552340000|2021-09-13 16:59:00|33.61|33.61|33.65|33.65|33.65|33.65|33.61|33.61|0
1631552350000|2021-09-13 16:59:10|33.64|33.64|33.64|33.64|33.64|33.64|33.64|33.64|0
1631552360000|2021-09-13 16:59:20|33.61|33.61|33.61|33.61|33.61|33.61|33.61|33.61|0
1631552370000|2021-09-13 16:59:30|33.63|33.63|33.59|33.59|33.63|33.63|33.59|33.59|0
1631552380000|2021-09-13 16:59:40|33.64|33.64|33.64|33.64|33.64|33.64|33.64|33.64|0
1631552390000|2021-09-13 16:59:50|33.61|33.61|33.61|33.61|33.61|33.61|33.61|33.61|0
1631552420000|2021-09-13 17:00:20|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1631552430000|2021-09-13 17:00:30|33.62|33.62|33.62|33.62|33.62|33.62|33.62|33.62|0
1631552490000|2021-09-13 17:01:30|33.6|33.6|33.6|33.6|33.6|33.6|33.6|33.6|0
1631552500000|2021-09-13 17:01:40|33.58|33.58|33.58|33.58|33.58|33.58|33.58|33.58|0
1631552510000|2021-09-13 17:01:50|33.6|33.6|33.6|33.6|33.6|33.6|33.6|33.6|0
1631552520000|2021-09-13 17:02:00|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1631552530000|2021-09-13 17:02:10|33.6|33.6|33.6|33.6|33.6|33.6|33.6|33.6|0
1631552540000|2021-09-13 17:02:20|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1631552550000|2021-09-13 17:02:30|33.57|33.57|33.56|33.56|33.57|33.57|33.56|33.56|0
1631552560000|2021-09-13 17:02:40|33.57|33.57|33.57|33.57|33.57|33.57|33.57|33.57|0
1631552570000|2021-09-13 17:02:50|33.56|33.56|33.55|33.55|33.56|33.56|33.55|33.55|0
1631552580000|2021-09-13 17:03:00|33.57|33.57|33.54|33.54|33.57|33.57|33.54|33.54|0
1631552590000|2021-09-13 17:03:10|33.57|33.57|33.57|33.57|33.57|33.57|33.57|33.57|0
1631552600000|2021-09-13 17:03:20|33.55|33.55|33.55|33.55|33.55|33.55|33.55|33.55|0
1631552630000|2021-09-13 17:03:50|33.56|33.56|33.56|33.56|33.56|33.56|33.56|33.56|0
1631552720000|2021-09-13 17:05:20|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1631552750000|2021-09-13 17:05:50|33.58|33.58|33.58|33.58|33.58|33.58|33.58|33.58|0
1631552760000|2021-09-13 17:06:00|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1631552770000|2021-09-13 17:06:10|33.61|33.61|33.61|33.61|33.61|33.61|33.61|33.61|0
1631552780000|2021-09-13 17:06:20|33.62|33.62|33.62|33.62|33.62|33.62|33.62|33.62|0
1631552790000|2021-09-13 17:06:30|33.61|33.61|33.62|33.62|33.62|33.62|33.61|33.61|0
1631552800000|2021-09-13 17:06:40|33.6|33.6|33.6|33.6|33.6|33.6|33.6|33.6|0
1631552810000|2021-09-13 17:06:50|33.64|33.64|33.64|33.64|33.64|33.64|33.64|33.64|0
1631552830000|2021-09-13 17:07:10|33.61|33.61|33.61|33.61|33.61|33.61|33.61|33.61|0
1631552840000|2021-09-13 17:07:20|33.62|33.62|33.62|33.62|33.62|33.62|33.62|33.62|0
1631552850000|2021-09-13 17:07:30|33.64|33.64|33.64|33.64|33.64|33.64|33.64|33.64|0
1631552860000|2021-09-13 17:07:40|33.63|33.63|33.63|33.63|33.63|33.63|33.63|33.63|0
1631552870000|2021-09-13 17:07:50|33.65|33.65|33.65|33.65|33.65|33.65|33.65|33.65|0
1631552890000|2021-09-13 17:08:10|33.64|33.64|33.64|33.64|33.64|33.64|33.64|33.64|0
1631552910000|2021-09-13 17:08:30|33.66|33.66|33.66|33.66|33.66|33.66|33.66|33.66|0
1631552930000|2021-09-13 17:08:50|33.67|33.67|33.67|33.67|33.67|33.67|33.67|33.67|0
1631552940000|2021-09-13 17:09:00|33.65|33.65|33.65|33.65|33.65|33.65|33.65|33.65|0
1631552950000|2021-09-13 17:09:10|33.64|33.64|33.64|33.64|33.64|33.64|33.64|33.64|0
1631552980000|2021-09-13 17:09:40|33.65|33.65|33.65|33.65|33.65|33.65|33.65|33.65|0
1631552990000|2021-09-13 17:09:50|33.64|33.64|33.64|33.64|33.64|33.64|33.64|33.64|0
1631553040000|2021-09-13 17:10:40|33.63|33.63|33.64|33.64|33.64|33.64|33.63|33.63|0
1631553060000|2021-09-13 17:11:00|33.63|33.63|33.62|33.62|33.63|33.63|33.62|33.62|0
1631553080000|2021-09-13 17:11:20|33.6|33.6|33.6|33.6|33.6|33.6|33.6|33.6|0
1631553110000|2021-09-13 17:11:50|33.63|33.63|33.63|33.63|33.63|33.63|33.63|33.63|0
1631553120000|2021-09-13 17:12:00|33.6|33.6|33.6|33.6|33.6|33.6|33.6|33.6|0
1631553170000|2021-09-13 17:12:50|33.61|33.61|33.61|33.61|33.61|33.61|33.61|33.61|0
1631553180000|2021-09-13 17:13:00|33.64|33.64|33.64|33.64|33.64|33.64|33.64|33.64|0
1631553210000|2021-09-13 17:13:30|33.62|33.62|33.62|33.62|33.62|33.62|33.62|33.62|0
1631553230000|2021-09-13 17:13:50|33.63|33.63|33.63|33.63|33.63|33.63|33.63|33.63|0
1631553240000|2021-09-13 17:14:00|33.62|33.62|33.62|33.62|33.62|33.62|33.62|33.62|0
1631553260000|2021-09-13 17:14:20|33.61|33.61|33.61|33.61|33.61|33.61|33.61|33.61|0
1631553270000|2021-09-13 17:14:30|33.63|33.63|33.63|33.63|33.63|33.63|33.63|33.63|0
1631553300000|2021-09-13 17:15:00|33.64|33.64|33.64|33.64|33.64|33.64|33.64|33.64|0
1631553310000|2021-09-13 17:15:10|33.66|33.66|33.66|33.66|33.66|33.66|33.66|33.66|0
1631553320000|2021-09-13 17:15:20|33.63|33.63|33.63|33.63|33.63|33.63|33.63|33.63|0
1631553340000|2021-09-13 17:15:40|33.61|33.61|33.61|33.61|33.61|33.61|33.61|33.61|0
1631553350000|2021-09-13 17:15:50|33.64|33.64|33.64|33.64|33.64|33.64|33.64|33.64|0
1631553360000|2021-09-13 17:16:00|33.66|33.66|33.66|33.66|33.66|33.66|33.66|33.66|0
1631553370000|2021-09-13 17:16:10|33.64|33.64|33.68|33.68|33.68|33.68|33.64|33.64|0
1631553380000|2021-09-13 17:16:20|33.65|33.65|33.65|33.65|33.65|33.65|33.65|33.65|0
1631553420000|2021-09-13 17:17:00|33.69|33.69|33.72|33.72|33.72|33.72|33.69|33.69|0
1631553440000|2021-09-13 17:17:20|33.68|33.68|33.65|33.65|33.68|33.68|33.65|33.65|0
1631553470000|2021-09-13 17:17:50|33.68|33.68|33.68|33.68|33.68|33.68|33.68|33.68|0
1631553490000|2021-09-13 17:18:10|33.71|33.71|33.69|33.69|33.71|33.71|33.69|33.69|0
1631553500000|2021-09-13 17:18:20|33.66|33.66|33.66|33.66|33.66|33.66|33.66|33.66|0
1631553520000|2021-09-13 17:18:40|33.68|33.68|33.68|33.68|33.68|33.68|33.68|33.68|0
1631553530000|2021-09-13 17:18:50|33.7|33.7|33.7|33.7|33.7|33.7|33.7|33.7|0
1631553540000|2021-09-13 17:19:00|33.69|33.69|33.69|33.69|33.69|33.69|33.69|33.69|0
1631553550000|2021-09-13 17:19:10|33.7|33.7|33.7|33.7|33.7|33.7|33.7|33.7|0
1631553560000|2021-09-13 17:19:20|33.68|33.68|33.68|33.68|33.68|33.68|33.68|33.68|0
1631553570000|2021-09-13 17:19:30|33.7|33.7|33.71|33.71|33.71|33.71|33.7|33.7|0
1631553580000|2021-09-13 17:19:40|33.75|33.75|33.75|33.75|33.75|33.75|33.75|33.75|0
1631553590000|2021-09-13 17:19:50|33.76|33.76|33.71|33.71|33.76|33.76|33.71|33.71|0
1631553610000|2021-09-13 17:20:10|33.69|33.69|33.69|33.69|33.69|33.69|33.69|33.69|0
1631553630000|2021-09-13 17:20:30|33.67|33.67|33.61|33.61|33.67|33.67|33.61|33.61|0
1631553660000|2021-09-13 17:21:00|33.62|33.62|33.62|33.62|33.62|33.62|33.62|33.62|0
1631553720000|2021-09-13 17:22:00|33.61|33.61|33.61|33.61|33.61|33.61|33.61|33.61|0
1631553750000|2021-09-13 17:22:30|33.64|33.64|33.64|33.64|33.64|33.64|33.64|33.64|0
1631553790000|2021-09-13 17:23:10|33.62|33.62|33.62|33.62|33.62|33.62|33.62|33.62|0
1631553800000|2021-09-13 17:23:20|33.64|33.64|33.6|33.6|33.64|33.64|33.6|33.6|0
1631553830000|2021-09-13 17:23:50|33.62|33.62|33.62|33.62|33.62|33.62|33.62|33.62|0
1631553850000|2021-09-13 17:24:10|33.6|33.6|33.6|33.6|33.6|33.6|33.6|33.6|0
1631553860000|2021-09-13 17:24:20|33.61|33.61|33.63|33.63|33.63|33.63|33.61|33.61|0
1631553870000|2021-09-13 17:24:30|33.64|33.64|33.64|33.64|33.64|33.64|33.64|33.64|0
1631553890000|2021-09-13 17:24:50|33.65|33.65|33.65|33.65|33.65|33.65|33.65|33.65|0
1631553940000|2021-09-13 17:25:40|33.64|33.64|33.64|33.64|33.64|33.64|33.64|33.64|0
1631553970000|2021-09-13 17:26:10|33.65|33.65|33.66|33.66|33.66|33.66|33.65|33.65|0
1631553990000|2021-09-13 17:26:30|33.68|33.68|33.64|33.64|33.68|33.68|33.64|33.64|0
1631554000000|2021-09-13 17:26:40|33.67|33.67|33.68|33.68|33.68|33.68|33.67|33.67|0
1631554010000|2021-09-13 17:26:50|33.69|33.69|33.69|33.69|33.69|33.69|33.69|33.69|0
1631554020000|2021-09-13 17:27:00|33.68|33.68|33.68|33.68|33.68|33.68|33.68|33.68|0
1631554030000|2021-09-13 17:27:10|33.64|33.64|33.66|33.66|33.66|33.66|33.64|33.64|0
1631554050000|2021-09-13 17:27:30|33.68|33.68|33.67|33.67|33.68|33.68|33.67|33.67|0
1631554060000|2021-09-13 17:27:40|33.68|33.68|33.68|33.68|33.68|33.68|33.68|33.68|0
1631554070000|2021-09-13 17:27:50|33.69|33.69|33.69|33.69|33.69|33.69|33.69|33.69|0
1631554080000|2021-09-13 17:28:00|33.68|33.68|33.68|33.68|33.68|33.68|33.68|33.68|0
1631554100000|2021-09-13 17:28:20|33.64|33.64|33.64|33.64|33.64|33.64|33.64|33.64|0
1631554110000|2021-09-13 17:28:30|33.65|33.65|33.65|33.65|33.65|33.65|33.65|33.65|0
1631554120000|2021-09-13 17:28:40|33.69|33.69|33.69|33.69|33.69|33.69|33.69|33.69|0
1631554140000|2021-09-13 17:29:00|33.68|33.68|33.68|33.68|33.68|33.68|33.68|33.68|0
1631554160000|2021-09-13 17:29:20|33.67|33.67|33.66|33.66|33.67|33.67|33.66|33.66|0
1631554170000|2021-09-13 17:29:30|33.68|33.68|33.66|33.66|33.68|33.68|33.66|33.66|0
1631554180000|2021-09-13 17:29:40|33.68|33.68|33.68|33.68|33.68|33.68|33.68|33.68|0
1631554200000|2021-09-13 17:30:00|33.66|33.66|33.67|33.67|33.67|33.67|33.66|33.66|0
1631554220000|2021-09-13 17:30:20|33.64|33.64|33.64|33.64|33.64|33.64|33.64|33.64|0
1631554240000|2021-09-13 17:30:40|33.66|33.66|33.66|33.66|33.66|33.66|33.66|33.66|0
1631554250000|2021-09-13 17:30:50|33.61|33.61|33.64|33.64|33.64|33.64|33.61|33.61|0
1631554260000|2021-09-13 17:31:00|33.61|33.61|33.61|33.61|33.61|33.61|33.61|33.61|0
1631554270000|2021-09-13 17:31:10|33.63|33.63|33.63|33.63|33.63|33.63|33.63|33.63|0
1631554280000|2021-09-13 17:31:20|33.64|33.64|33.64|33.64|33.64|33.64|33.64|33.64|0
1631554290000|2021-09-13 17:31:30|33.58|33.58|33.63|33.63|33.63|33.63|33.58|33.58|0
1631554300000|2021-09-13 17:31:40|33.65|33.65|33.65|33.65|33.65|33.65|33.65|33.65|0
1631554320000|2021-09-13 17:32:00|33.64|33.64|33.64|33.64|33.64|33.64|33.64|33.64|0
1631554330000|2021-09-13 17:32:10|33.63|33.63|33.63|33.63|33.63|33.63|33.63|33.63|0
1631554340000|2021-09-13 17:32:20|33.62|33.62|33.62|33.62|33.62|33.62|33.62|33.62|0
1631554350000|2021-09-13 17:32:30|33.64|33.64|33.64|33.64|33.64|33.64|33.64|33.64|0
1631554390000|2021-09-13 17:33:10|33.67|33.67|33.67|33.67|33.67|33.67|33.67|33.67|0
1631554420000|2021-09-13 17:33:40|33.69|33.69|33.72|33.72|33.72|33.72|33.69|33.69|0
1631554440000|2021-09-13 17:34:00|33.73|33.73|33.73|33.73|33.73|33.73|33.73|33.73|0
1631554450000|2021-09-13 17:34:10|33.68|33.68|33.68|33.68|33.68|33.68|33.68|33.68|0
1631554490000|2021-09-13 17:34:50|33.64|33.64|33.64|33.64|33.64|33.64|33.64|33.64|0
1631554540000|2021-09-13 17:35:40|33.65|33.65|33.65|33.65|33.65|33.65|33.65|33.65|0
1631554560000|2021-09-13 17:36:00|33.64|33.64|33.68|33.68|33.68|33.68|33.64|33.64|0
1631554570000|2021-09-13 17:36:10|33.67|33.67|33.67|33.67|33.67|33.67|33.67|33.67|0
1631554600000|2021-09-13 17:36:40|33.54|33.54|33.59|33.59|33.59|33.59|33.54|33.54|0
1631554610000|2021-09-13 17:36:50|33.6|33.6|33.62|33.62|33.62|33.62|33.6|33.6|0
1631554620000|2021-09-13 17:37:00|33.64|33.64|33.64|33.64|33.64|33.64|33.64|33.64|0
1631554630000|2021-09-13 17:37:10|33.62|33.62|33.62|33.62|33.62|33.62|33.62|33.62|0
1631554640000|2021-09-13 17:37:20|33.64|33.64|33.65|33.65|33.65|33.65|33.64|33.64|0
1631554660000|2021-09-13 17:37:40|33.63|33.63|33.63|33.63|33.63|33.63|33.63|33.63|0
1631554680000|2021-09-13 17:38:00|33.62|33.62|33.62|33.62|33.62|33.62|33.62|33.62|0
1631554700000|2021-09-13 17:38:20|33.65|33.65|33.65|33.65|33.65|33.65|33.65|33.65|0
1631554710000|2021-09-13 17:38:30|33.64|33.64|33.72|33.72|33.72|33.72|33.64|33.64|0
1631554720000|2021-09-13 17:38:40|33.73|33.73|33.73|33.73|33.73|33.73|33.73|33.73|0
1631554730000|2021-09-13 17:38:50|33.68|33.68|33.68|33.68|33.68|33.68|33.68|33.68|0
1631554740000|2021-09-13 17:39:00|33.65|33.65|33.68|33.68|33.68|33.68|33.65|33.65|0
1631554770000|2021-09-13 17:39:30|33.69|33.69|33.69|33.69|33.69|33.69|33.69|33.69|0
1631554800000|2021-09-13 17:40:00|33.66|33.66|33.64|33.64|33.66|33.66|33.64|33.64|0
1631554810000|2021-09-13 17:40:10|33.65|33.65|33.65|33.65|33.65|33.65|33.65|33.65|0
1631554820000|2021-09-13 17:40:20|33.67|33.67|33.67|33.67|33.67|33.67|33.67|33.67|0
1631554830000|2021-09-13 17:40:30|33.64|33.64|33.64|33.64|33.64|33.64|33.64|33.64|0
1631554890000|2021-09-13 17:41:30|33.63|33.63|33.63|33.63|33.63|33.63|33.63|33.63|0
1631554930000|2021-09-13 17:42:10|33.61|33.61|33.61|33.61|33.61|33.61|33.61|33.61|0
1631554950000|2021-09-13 17:42:30|33.63|33.63|33.63|33.63|33.63|33.63|33.63|33.63|0
1631554960000|2021-09-13 17:42:40|33.64|33.64|33.64|33.64|33.64|33.64|33.64|33.64|0
1631554970000|2021-09-13 17:42:50|33.65|33.65|33.65|33.65|33.65|33.65|33.65|33.65|0
1631555000000|2021-09-13 17:43:20|33.66|33.66|33.66|33.66|33.66|33.66|33.66|33.66|0
1631555010000|2021-09-13 17:43:30|33.65|33.65|33.64|33.64|33.65|33.65|33.64|33.64|0
1631555030000|2021-09-13 17:43:50|33.66|33.66|33.66|33.66|33.66|33.66|33.66|33.66|0
1631555040000|2021-09-13 17:44:00|33.64|33.64|33.64|33.64|33.64|33.64|33.64|33.64|0
1631555050000|2021-09-13 17:44:10|33.58|33.58|33.66|33.66|33.66|33.66|33.58|33.58|0
1631555060000|2021-09-13 17:44:20|33.69|33.69|33.69|33.69|33.69|33.69|33.69|33.69|0
1631555070000|2021-09-13 17:44:30|33.66|33.66|33.66|33.66|33.66|33.66|33.66|33.66|0
1631555100000|2021-09-13 17:45:00|33.69|33.69|33.69|33.69|33.69|33.69|33.69|33.69|0
1631555110000|2021-09-13 17:45:10|33.68|33.68|33.7|33.7|33.7|33.7|33.68|33.68|0
1631555140000|2021-09-13 17:45:40|33.67|33.67|33.64|33.64|33.67|33.67|33.64|33.64|0
1631555180000|2021-09-13 17:46:20|33.61|33.61|33.61|33.61|33.61|33.61|33.61|33.61|0
1631555190000|2021-09-13 17:46:30|33.64|33.64|33.64|33.64|33.64|33.64|33.64|33.64|0
1631555220000|2021-09-13 17:47:00|33.62|33.62|33.63|33.63|33.63|33.63|33.62|33.62|0
1631555230000|2021-09-13 17:47:10|33.62|33.62|33.62|33.62|33.62|33.62|33.62|33.62|0
1631555240000|2021-09-13 17:47:20|33.63|33.63|33.63|33.63|33.63|33.63|33.63|33.63|0
1631555250000|2021-09-13 17:47:30|33.64|33.64|33.67|33.67|33.67|33.67|33.64|33.64|0
1631555300000|2021-09-13 17:48:20|33.66|33.66|33.66|33.66|33.66|33.66|33.66|33.66|0
1631555310000|2021-09-13 17:48:30|33.64|33.64|33.64|33.64|33.64|33.64|33.64|33.64|0
1631555320000|2021-09-13 17:48:40|33.63|33.63|33.65|33.65|33.65|33.65|33.63|33.63|0
1631555350000|2021-09-13 17:49:10|33.63|33.63|33.63|33.63|33.63|33.63|33.63|33.63|0
1631555380000|2021-09-13 17:49:40|33.66|33.66|33.66|33.66|33.66|33.66|33.66|33.66|0
1631555410000|2021-09-13 17:50:10|33.65|33.65|33.65|33.65|33.65|33.65|33.65|33.65|0
1631555430000|2021-09-13 17:50:30|33.62|33.62|33.62|33.62|33.62|33.62|33.62|33.62|0
1631555440000|2021-09-13 17:50:40|33.61|33.61|33.63|33.63|33.63|33.63|33.61|33.61|0
1631555490000|2021-09-13 17:51:30|33.64|33.64|33.64|33.64|33.64|33.64|33.64|33.64|0
1631555570000|2021-09-13 17:52:50|33.65|33.65|33.65|33.65|33.65|33.65|33.65|33.65|0
1631555590000|2021-09-13 17:53:10|33.64|33.64|33.64|33.64|33.64|33.64|33.64|33.64|0
1631555640000|2021-09-13 17:54:00|33.62|33.62|33.62|33.62|33.62|33.62|33.62|33.62|0
1631555650000|2021-09-13 17:54:10|33.63|33.63|33.63|33.63|33.63|33.63|33.63|33.63|0
1631555680000|2021-09-13 17:54:40|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1631555690000|2021-09-13 17:54:50|33.6|33.6|33.6|33.6|33.6|33.6|33.6|33.6|0
1631555700000|2021-09-13 17:55:00|33.61|33.61|33.59|33.59|33.61|33.61|33.59|33.59|0
1631555710000|2021-09-13 17:55:10|33.58|33.58|33.59|33.59|33.59|33.59|33.58|33.58|0
1631555730000|2021-09-13 17:55:30|33.58|33.58|33.58|33.58|33.58|33.58|33.58|33.58|0
1631555760000|2021-09-13 17:56:00|33.57|33.57|33.57|33.57|33.57|33.57|33.57|33.57|0
1631555770000|2021-09-13 17:56:10|33.53|33.53|33.53|33.53|33.53|33.53|33.53|33.53|0
1631555810000|2021-09-13 17:56:50|33.54|33.54|33.53|33.53|33.54|33.54|33.53|33.53|0
1631555820000|2021-09-13 17:57:00|33.5|33.5|33.5|33.5|33.5|33.5|33.5|33.5|0
1631555830000|2021-09-13 17:57:10|33.52|33.52|33.49|33.49|33.52|33.52|33.49|33.49|0
1631555840000|2021-09-13 17:57:20|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631555880000|2021-09-13 17:58:00|33.52|33.52|33.52|33.52|33.52|33.52|33.52|33.52|0
1631555900000|2021-09-13 17:58:20|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631555910000|2021-09-13 17:58:30|33.56|33.56|33.59|33.59|33.59|33.59|33.56|33.56|0
1631555950000|2021-09-13 17:59:10|33.58|33.58|33.58|33.58|33.58|33.58|33.58|33.58|0
1631555970000|2021-09-13 17:59:30|33.57|33.57|33.57|33.57|33.57|33.57|33.57|33.57|0
1631555980000|2021-09-13 17:59:40|33.55|33.55|33.55|33.55|33.55|33.55|33.55|33.55|0
1631556010000|2021-09-13 18:00:10|33.59|33.59|33.55|33.55|33.59|33.59|33.55|33.55|0
1631556070000|2021-09-13 18:01:10|33.56|33.56|33.56|33.56|33.56|33.56|33.56|33.56|0
1631556100000|2021-09-13 18:01:40|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631556140000|2021-09-13 18:02:20|33.55|33.55|33.55|33.55|33.55|33.55|33.55|33.55|0
1631556160000|2021-09-13 18:02:40|33.56|33.56|33.57|33.57|33.57|33.57|33.56|33.56|0
1631556230000|2021-09-13 18:03:50|33.56|33.56|33.56|33.56|33.56|33.56|33.56|33.56|0
1631556260000|2021-09-13 18:04:20|33.57|33.57|33.57|33.57|33.57|33.57|33.57|33.57|0
1631556280000|2021-09-13 18:04:40|33.55|33.55|33.55|33.55|33.55|33.55|33.55|33.55|0
1631556310000|2021-09-13 18:05:10|33.57|33.57|33.57|33.57|33.57|33.57|33.57|33.57|0
1631556350000|2021-09-13 18:05:50|33.56|33.56|33.56|33.56|33.56|33.56|33.56|33.56|0
1631556360000|2021-09-13 18:06:00|33.57|33.57|33.57|33.57|33.57|33.57|33.57|33.57|0
1631556420000|2021-09-13 18:07:00|33.58|33.58|33.58|33.58|33.58|33.58|33.58|33.58|0
1631556450000|2021-09-13 18:07:30|33.57|33.57|33.57|33.57|33.57|33.57|33.57|33.57|0
1631556460000|2021-09-13 18:07:40|33.55|33.55|33.55|33.55|33.55|33.55|33.55|33.55|0
1631556470000|2021-09-13 18:07:50|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631556480000|2021-09-13 18:08:00|33.57|33.57|33.57|33.57|33.57|33.57|33.57|33.57|0
1631556490000|2021-09-13 18:08:10|33.56|33.56|33.55|33.55|33.56|33.56|33.55|33.55|0
1631556510000|2021-09-13 18:08:30|33.56|33.56|33.56|33.56|33.56|33.56|33.56|33.56|0
1631556520000|2021-09-13 18:08:40|33.57|33.57|33.57|33.57|33.57|33.57|33.57|33.57|0
1631556600000|2021-09-13 18:10:00|33.55|33.55|33.55|33.55|33.55|33.55|33.55|33.55|0
1631556610000|2021-09-13 18:10:10|33.58|33.58|33.58|33.58|33.58|33.58|33.58|33.58|0
1631556620000|2021-09-13 18:10:20|33.57|33.57|33.57|33.57|33.57|33.57|33.57|33.57|0
1631556640000|2021-09-13 18:10:40|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631556650000|2021-09-13 18:10:50|33.52|33.52|33.52|33.52|33.52|33.52|33.52|33.52|0
1631556660000|2021-09-13 18:11:00|33.55|33.55|33.55|33.55|33.55|33.55|33.55|33.55|0
1631556670000|2021-09-13 18:11:10|33.52|33.52|33.52|33.52|33.52|33.52|33.52|33.52|0
1631556680000|2021-09-13 18:11:20|33.53|33.53|33.51|33.51|33.53|33.53|33.51|33.51|0
1631556690000|2021-09-13 18:11:30|33.52|33.52|33.52|33.52|33.52|33.52|33.52|33.52|0
1631556700000|2021-09-13 18:11:40|33.54|33.54|33.52|33.52|33.54|33.54|33.52|33.52|0
1631556710000|2021-09-13 18:11:50|33.51|33.51|33.51|33.51|33.51|33.51|33.51|33.51|0
1631556730000|2021-09-13 18:12:10|33.53|33.53|33.53|33.53|33.53|33.53|33.53|33.53|0
1631556770000|2021-09-13 18:12:50|33.51|33.51|33.51|33.51|33.51|33.51|33.51|33.51|0
1631556810000|2021-09-13 18:13:30|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631556820000|2021-09-13 18:13:40|33.55|33.55|33.55|33.55|33.55|33.55|33.55|33.55|0
1631556830000|2021-09-13 18:13:50|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631556900000|2021-09-13 18:15:00|33.52|33.52|33.51|33.51|33.52|33.52|33.51|33.51|0
1631556910000|2021-09-13 18:15:10|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631556960000|2021-09-13 18:16:00|33.5|33.5|33.48|33.48|33.5|33.5|33.48|33.48|0
1631556970000|2021-09-13 18:16:10|33.5|33.5|33.5|33.5|33.5|33.5|33.5|33.5|0
1631557000000|2021-09-13 18:16:40|33.48|33.48|33.48|33.48|33.48|33.48|33.48|33.48|0
1631557020000|2021-09-13 18:17:00|33.49|33.49|33.49|33.49|33.49|33.49|33.49|33.49|0
1631557070000|2021-09-13 18:17:50|33.47|33.47|33.47|33.47|33.47|33.47|33.47|33.47|0
1631557090000|2021-09-13 18:18:10|33.53|33.53|33.47|33.47|33.53|33.53|33.47|33.47|0
1631557100000|2021-09-13 18:18:20|33.5|33.5|33.5|33.5|33.5|33.5|33.5|33.5|0
1631557140000|2021-09-13 18:19:00|33.49|33.49|33.49|33.49|33.49|33.49|33.49|33.49|0
1631557170000|2021-09-13 18:19:30|33.5|33.5|33.5|33.5|33.5|33.5|33.5|33.5|0
1631557180000|2021-09-13 18:19:40|33.51|33.51|33.51|33.51|33.51|33.51|33.51|33.51|0
1631557190000|2021-09-13 18:19:50|33.53|33.53|33.53|33.53|33.53|33.53|33.53|33.53|0
1631557250000|2021-09-13 18:20:50|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631557270000|2021-09-13 18:21:10|33.53|33.53|33.53|33.53|33.53|33.53|33.53|33.53|0
1631557280000|2021-09-13 18:21:20|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631557290000|2021-09-13 18:21:30|33.52|33.52|33.52|33.52|33.52|33.52|33.52|33.52|0
1631557310000|2021-09-13 18:21:50|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631557360000|2021-09-13 18:22:40|33.53|33.53|33.53|33.53|33.53|33.53|33.53|33.53|0
1631557380000|2021-09-13 18:23:00|33.51|33.51|33.51|33.51|33.51|33.51|33.51|33.51|0
1631557400000|2021-09-13 18:23:20|33.52|33.52|33.52|33.52|33.52|33.52|33.52|33.52|0
1631557410000|2021-09-13 18:23:30|33.55|33.55|33.55|33.55|33.55|33.55|33.55|33.55|0
1631557440000|2021-09-13 18:24:00|33.53|33.53|33.53|33.53|33.53|33.53|33.53|33.53|0
1631557460000|2021-09-13 18:24:20|33.52|33.52|33.51|33.51|33.52|33.52|33.51|33.51|0
1631557490000|2021-09-13 18:24:50|33.53|33.53|33.53|33.53|33.53|33.53|33.53|33.53|0
1631557510000|2021-09-13 18:25:10|33.51|33.51|33.51|33.51|33.51|33.51|33.51|33.51|0
1631557530000|2021-09-13 18:25:30|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631557540000|2021-09-13 18:25:40|33.52|33.52|33.52|33.52|33.52|33.52|33.52|33.52|0
1631557570000|2021-09-13 18:26:10|33.51|33.51|33.51|33.51|33.51|33.51|33.51|33.51|0
1631557590000|2021-09-13 18:26:30|33.53|33.53|33.53|33.53|33.53|33.53|33.53|33.53|0
1631557620000|2021-09-13 18:27:00|33.51|33.51|33.51|33.51|33.51|33.51|33.51|33.51|0
1631557630000|2021-09-13 18:27:10|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631557660000|2021-09-13 18:27:40|33.53|33.53|33.53|33.53|33.53|33.53|33.53|33.53|0
1631557710000|2021-09-13 18:28:30|33.52|33.52|33.52|33.52|33.52|33.52|33.52|33.52|0
1631557730000|2021-09-13 18:28:50|33.51|33.51|33.51|33.51|33.51|33.51|33.51|33.51|0
1631557750000|2021-09-13 18:29:10|33.52|33.52|33.52|33.52|33.52|33.52|33.52|33.52|0
1631557760000|2021-09-13 18:29:20|33.48|33.48|33.5|33.5|33.5|33.5|33.48|33.48|0
1631557780000|2021-09-13 18:29:40|33.48|33.48|33.51|33.51|33.51|33.51|33.48|33.48|0
1631557790000|2021-09-13 18:29:50|33.49|33.49|33.49|33.49|33.49|33.49|33.49|33.49|0
1631557820000|2021-09-13 18:30:20|33.52|33.52|33.52|33.52|33.52|33.52|33.52|33.52|0
1631557830000|2021-09-13 18:30:30|33.49|33.49|33.49|33.49|33.49|33.49|33.49|33.49|0
1631557840000|2021-09-13 18:30:40|33.51|33.51|33.51|33.51|33.51|33.51|33.51|33.51|0
1631557900000|2021-09-13 18:31:40|33.5|33.5|33.5|33.5|33.5|33.5|33.5|33.5|0
1631557930000|2021-09-13 18:32:10|33.51|33.51|33.51|33.51|33.51|33.51|33.51|33.51|0
1631557960000|2021-09-13 18:32:40|33.5|33.5|33.5|33.5|33.5|33.5|33.5|33.5|0
1631557970000|2021-09-13 18:32:50|33.51|33.51|33.51|33.51|33.51|33.51|33.51|33.51|0
1631557980000|2021-09-13 18:33:00|33.52|33.52|33.52|33.52|33.52|33.52|33.52|33.52|0
1631557990000|2021-09-13 18:33:10|33.5|33.5|33.5|33.5|33.5|33.5|33.5|33.5|0
1631558000000|2021-09-13 18:33:20|33.49|33.49|33.49|33.49|33.49|33.49|33.49|33.49|0
1631558040000|2021-09-13 18:34:00|33.51|33.51|33.51|33.51|33.51|33.51|33.51|33.51|0
1631558070000|2021-09-13 18:34:30|33.49|33.49|33.49|33.49|33.49|33.49|33.49|33.49|0
1631558100000|2021-09-13 18:35:00|33.5|33.5|33.5|33.5|33.5|33.5|33.5|33.5|0
1631558130000|2021-09-13 18:35:30|33.49|33.49|33.49|33.49|33.49|33.49|33.49|33.49|0
1631558150000|2021-09-13 18:35:50|33.48|33.48|33.48|33.48|33.48|33.48|33.48|33.48|0
1631558200000|2021-09-13 18:36:40|33.47|33.47|33.47|33.47|33.47|33.47|33.47|33.47|0
1631558210000|2021-09-13 18:36:50|33.49|33.49|33.49|33.49|33.49|33.49|33.49|33.49|0
1631558220000|2021-09-13 18:37:00|33.48|33.48|33.48|33.48|33.48|33.48|33.48|33.48|0
1631558230000|2021-09-13 18:37:10|33.49|33.49|33.49|33.49|33.49|33.49|33.49|33.49|0
1631558240000|2021-09-13 18:37:20|33.48|33.48|33.48|33.48|33.48|33.48|33.48|33.48|0
1631558250000|2021-09-13 18:37:30|33.47|33.47|33.47|33.47|33.47|33.47|33.47|33.47|0
1631558280000|2021-09-13 18:38:00|33.5|33.5|33.5|33.5|33.5|33.5|33.5|33.5|0
1631558300000|2021-09-13 18:38:20|33.51|33.51|33.51|33.51|33.51|33.51|33.51|33.51|0
1631558320000|2021-09-13 18:38:40|33.52|33.52|33.52|33.52|33.52|33.52|33.52|33.52|0
1631558340000|2021-09-13 18:39:00|33.49|33.49|33.49|33.49|33.49|33.49|33.49|33.49|0
1631558370000|2021-09-13 18:39:30|33.5|33.5|33.5|33.5|33.5|33.5|33.5|33.5|0
1631558400000|2021-09-13 18:40:00|33.51|33.51|33.51|33.51|33.51|33.51|33.51|33.51|0
1631558450000|2021-09-13 18:40:50|33.49|33.49|33.49|33.49|33.49|33.49|33.49|33.49|0
1631558460000|2021-09-13 18:41:00|33.5|33.5|33.5|33.5|33.5|33.5|33.5|33.5|0
1631558480000|2021-09-13 18:41:20|33.51|33.51|33.51|33.51|33.51|33.51|33.51|33.51|0
1631558490000|2021-09-13 18:41:30|33.53|33.53|33.53|33.53|33.53|33.53|33.53|33.53|0
1631558500000|2021-09-13 18:41:40|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631558510000|2021-09-13 18:41:50|33.53|33.53|33.53|33.53|33.53|33.53|33.53|33.53|0
1631558520000|2021-09-13 18:42:00|33.54|33.54|33.53|33.53|33.54|33.54|33.53|33.53|0
1631558530000|2021-09-13 18:42:10|33.54|33.54|33.53|33.53|33.54|33.54|33.53|33.53|0
1631558540000|2021-09-13 18:42:20|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631558550000|2021-09-13 18:42:30|33.55|33.55|33.55|33.55|33.55|33.55|33.55|33.55|0
1631558560000|2021-09-13 18:42:40|33.56|33.56|33.56|33.56|33.56|33.56|33.56|33.56|0
1631558570000|2021-09-13 18:42:50|33.55|33.55|33.57|33.57|33.57|33.57|33.55|33.55|0
1631558620000|2021-09-13 18:43:40|33.58|33.58|33.58|33.58|33.58|33.58|33.58|33.58|0
1631558640000|2021-09-13 18:44:00|33.57|33.57|33.57|33.57|33.57|33.57|33.57|33.57|0
1631558650000|2021-09-13 18:44:10|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1631558670000|2021-09-13 18:44:30|33.58|33.58|33.58|33.58|33.58|33.58|33.58|33.58|0
1631558710000|2021-09-13 18:45:10|33.57|33.57|33.57|33.57|33.57|33.57|33.57|33.57|0
1631558720000|2021-09-13 18:45:20|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1631558730000|2021-09-13 18:45:30|33.58|33.58|33.58|33.58|33.58|33.58|33.58|33.58|0
1631558740000|2021-09-13 18:45:40|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1631558760000|2021-09-13 18:46:00|33.56|33.56|33.56|33.56|33.56|33.56|33.56|33.56|0
1631558770000|2021-09-13 18:46:10|33.55|33.55|33.55|33.55|33.55|33.55|33.55|33.55|0
1631558780000|2021-09-13 18:46:20|33.57|33.57|33.59|33.59|33.59|33.59|33.57|33.57|0
1631558800000|2021-09-13 18:46:40|33.57|33.57|33.57|33.57|33.57|33.57|33.57|33.57|0
1631558840000|2021-09-13 18:47:20|33.56|33.56|33.56|33.56|33.56|33.56|33.56|33.56|0
1631558850000|2021-09-13 18:47:30|33.57|33.57|33.57|33.57|33.57|33.57|33.57|33.57|0
1631558870000|2021-09-13 18:47:50|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1631558930000|2021-09-13 18:48:50|33.6|33.6|33.6|33.6|33.6|33.6|33.6|33.6|0
1631558940000|2021-09-13 18:49:00|33.61|33.61|33.61|33.61|33.61|33.61|33.61|33.61|0
1631558960000|2021-09-13 18:49:20|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1631558970000|2021-09-13 18:49:30|33.6|33.6|33.6|33.6|33.6|33.6|33.6|33.6|0
1631558980000|2021-09-13 18:49:40|33.62|33.62|33.62|33.62|33.62|33.62|33.62|33.62|0
1631559010000|2021-09-13 18:50:10|33.61|33.61|33.64|33.64|33.64|33.64|33.61|33.61|0
1631559080000|2021-09-13 18:51:20|33.62|33.62|33.62|33.62|33.62|33.62|33.62|33.62|0
1631559110000|2021-09-13 18:51:50|33.63|33.63|33.63|33.63|33.63|33.63|33.63|33.63|0
1631559130000|2021-09-13 18:52:10|33.64|33.64|33.64|33.64|33.64|33.64|33.64|33.64|0
1631559150000|2021-09-13 18:52:30|33.66|33.66|33.66|33.66|33.66|33.66|33.66|33.66|0
1631559160000|2021-09-13 18:52:40|33.65|33.65|33.64|33.64|33.65|33.65|33.64|33.64|0
1631559180000|2021-09-13 18:53:00|33.63|33.63|33.63|33.63|33.63|33.63|33.63|33.63|0
1631559190000|2021-09-13 18:53:10|33.64|33.64|33.64|33.64|33.64|33.64|33.64|33.64|0
1631559200000|2021-09-13 18:53:20|33.63|33.63|33.63|33.63|33.63|33.63|33.63|33.63|0
1631559210000|2021-09-13 18:53:30|33.62|33.62|33.62|33.62|33.62|33.62|33.62|33.62|0
1631559220000|2021-09-13 18:53:40|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1631559230000|2021-09-13 18:53:50|33.6|33.6|33.6|33.6|33.6|33.6|33.6|33.6|0
1631559270000|2021-09-13 18:54:30|33.61|33.61|33.61|33.61|33.61|33.61|33.61|33.61|0
1631559320000|2021-09-13 18:55:20|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1631559350000|2021-09-13 18:55:50|33.61|33.61|33.61|33.61|33.61|33.61|33.61|33.61|0
1631559370000|2021-09-13 18:56:10|33.62|33.62|33.62|33.62|33.62|33.62|33.62|33.62|0
1631559410000|2021-09-13 18:56:50|33.63|33.63|33.63|33.63|33.63|33.63|33.63|33.63|0
1631559420000|2021-09-13 18:57:00|33.62|33.62|33.62|33.62|33.62|33.62|33.62|33.62|0
1631559450000|2021-09-13 18:57:30|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1631559470000|2021-09-13 18:57:50|33.58|33.58|33.58|33.58|33.58|33.58|33.58|33.58|0
1631559510000|2021-09-13 18:58:30|33.57|33.57|33.57|33.57|33.57|33.57|33.57|33.57|0
1631559560000|2021-09-13 18:59:20|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1631559580000|2021-09-13 18:59:40|33.57|33.57|33.57|33.57|33.57|33.57|33.57|33.57|0
1631559590000|2021-09-13 18:59:50|33.58|33.58|33.58|33.58|33.58|33.58|33.58|33.58|0
1631559610000|2021-09-13 19:00:10|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1631559620000|2021-09-13 19:00:20|33.57|33.57|33.57|33.57|33.57|33.57|33.57|33.57|0
1631559640000|2021-09-13 19:00:40|33.56|33.56|33.56|33.56|33.56|33.56|33.56|33.56|0
1631559650000|2021-09-13 19:00:50|33.55|33.55|33.55|33.55|33.55|33.55|33.55|33.55|0
1631559660000|2021-09-13 19:01:00|33.57|33.57|33.57|33.57|33.57|33.57|33.57|33.57|0
1631559690000|2021-09-13 19:01:30|33.55|33.55|33.55|33.55|33.55|33.55|33.55|33.55|0
1631559720000|2021-09-13 19:02:00|33.56|33.56|33.56|33.56|33.56|33.56|33.56|33.56|0
1631559730000|2021-09-13 19:02:10|33.55|33.55|33.55|33.55|33.55|33.55|33.55|33.55|0
1631559770000|2021-09-13 19:02:50|33.56|33.56|33.56|33.56|33.56|33.56|33.56|33.56|0
1631559820000|2021-09-13 19:03:40|33.55|33.55|33.55|33.55|33.55|33.55|33.55|33.55|0
1631559840000|2021-09-13 19:04:00|33.57|33.57|33.57|33.57|33.57|33.57|33.57|33.57|0
1631559920000|2021-09-13 19:05:20|33.55|33.55|33.55|33.55|33.55|33.55|33.55|33.55|0
1631559940000|2021-09-13 19:05:40|33.56|33.56|33.56|33.56|33.56|33.56|33.56|33.56|0
1631559960000|2021-09-13 19:06:00|33.57|33.57|33.57|33.57|33.57|33.57|33.57|33.57|0
1631560000000|2021-09-13 19:06:40|33.58|33.58|33.58|33.58|33.58|33.58|33.58|33.58|0
1631560020000|2021-09-13 19:07:00|33.57|33.57|33.57|33.57|33.57|33.57|33.57|33.57|0
1631560050000|2021-09-13 19:07:30|33.55|33.55|33.55|33.55|33.55|33.55|33.55|33.55|0
1631560070000|2021-09-13 19:07:50|33.56|33.56|33.56|33.56|33.56|33.56|33.56|33.56|0
1631560100000|2021-09-13 19:08:20|33.57|33.57|33.57|33.57|33.57|33.57|33.57|33.57|0
1631560110000|2021-09-13 19:08:30|33.54|33.54|33.58|33.58|33.58|33.58|33.54|33.54|0
1631560120000|2021-09-13 19:08:40|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1631560160000|2021-09-13 19:09:20|33.6|33.6|33.61|33.61|33.61|33.61|33.6|33.6|0
1631560180000|2021-09-13 19:09:40|33.58|33.58|33.58|33.58|33.58|33.58|33.58|33.58|0
1631560190000|2021-09-13 19:09:50|33.57|33.57|33.57|33.57|33.57|33.57|33.57|33.57|0
1631560200000|2021-09-13 19:10:00|33.55|33.55|33.55|33.55|33.55|33.55|33.55|33.55|0
1631560210000|2021-09-13 19:10:10|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1631560230000|2021-09-13 19:10:30|33.58|33.58|33.58|33.58|33.58|33.58|33.58|33.58|0
1631560240000|2021-09-13 19:10:40|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631560270000|2021-09-13 19:11:10|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1631560290000|2021-09-13 19:11:30|33.56|33.56|33.56|33.56|33.56|33.56|33.56|33.56|0
1631560310000|2021-09-13 19:11:50|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631560320000|2021-09-13 19:12:00|33.57|33.57|33.57|33.57|33.57|33.57|33.57|33.57|0
1631560330000|2021-09-13 19:12:10|33.55|33.55|33.54|33.54|33.55|33.55|33.54|33.54|0
1631560370000|2021-09-13 19:12:50|33.56|33.56|33.56|33.56|33.56|33.56|33.56|33.56|0
1631560390000|2021-09-13 19:13:10|33.55|33.55|33.55|33.55|33.55|33.55|33.55|33.55|0
1631560430000|2021-09-13 19:13:50|33.56|33.56|33.56|33.56|33.56|33.56|33.56|33.56|0
1631560510000|2021-09-13 19:15:10|33.55|33.55|33.55|33.55|33.55|33.55|33.55|33.55|0
1631560530000|2021-09-13 19:15:30|33.56|33.56|33.56|33.56|33.56|33.56|33.56|33.56|0
1631560560000|2021-09-13 19:16:00|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631560570000|2021-09-13 19:16:10|33.56|33.56|33.56|33.56|33.56|33.56|33.56|33.56|0
1631560650000|2021-09-13 19:17:30|33.58|33.58|33.58|33.58|33.58|33.58|33.58|33.58|0
1631560670000|2021-09-13 19:17:50|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1631560690000|2021-09-13 19:18:10|33.6|33.6|33.6|33.6|33.6|33.6|33.6|33.6|0
1631560740000|2021-09-13 19:19:00|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1631560800000|2021-09-13 19:20:00|33.6|33.6|33.59|33.59|33.6|33.6|33.59|33.59|0
1631560810000|2021-09-13 19:20:10|33.6|33.6|33.6|33.6|33.6|33.6|33.6|33.6|0
1631560840000|2021-09-13 19:20:40|33.57|33.57|33.57|33.57|33.57|33.57|33.57|33.57|0
1631560880000|2021-09-13 19:21:20|33.58|33.58|33.58|33.58|33.58|33.58|33.58|33.58|0
1631560920000|2021-09-13 19:22:00|33.57|33.57|33.57|33.57|33.57|33.57|33.57|33.57|0
1631560930000|2021-09-13 19:22:10|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1631560950000|2021-09-13 19:22:30|33.58|33.58|33.58|33.58|33.58|33.58|33.58|33.58|0
1631560960000|2021-09-13 19:22:40|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1631560990000|2021-09-13 19:23:10|33.57|33.57|33.58|33.58|33.58|33.58|33.57|33.57|0
1631561030000|2021-09-13 19:23:50|33.6|33.6|33.6|33.6|33.6|33.6|33.6|33.6|0
1631561040000|2021-09-13 19:24:00|33.59|33.59|33.58|33.58|33.59|33.59|33.58|33.58|0
1631561090000|2021-09-13 19:24:50|33.57|33.57|33.57|33.57|33.57|33.57|33.57|33.57|0
1631561110000|2021-09-13 19:25:10|33.58|33.58|33.58|33.58|33.58|33.58|33.58|33.58|0
1631561130000|2021-09-13 19:25:30|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1631561180000|2021-09-13 19:26:20|33.56|33.56|33.56|33.56|33.56|33.56|33.56|33.56|0
1631561200000|2021-09-13 19:26:40|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1631561210000|2021-09-13 19:26:50|33.58|33.58|33.57|33.57|33.58|33.58|33.57|33.57|0
1631561260000|2021-09-13 19:27:40|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1631561280000|2021-09-13 19:28:00|33.58|33.58|33.58|33.58|33.58|33.58|33.58|33.58|0
1631561290000|2021-09-13 19:28:10|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1631561300000|2021-09-13 19:28:20|33.6|33.6|33.62|33.62|33.62|33.62|33.6|33.6|0
1631561310000|2021-09-13 19:28:30|33.64|33.64|33.64|33.64|33.64|33.64|33.64|33.64|0
1631561330000|2021-09-13 19:28:50|33.6|33.6|33.6|33.6|33.6|33.6|33.6|33.6|0
1631561350000|2021-09-13 19:29:10|33.62|33.62|33.62|33.62|33.62|33.62|33.62|33.62|0
1631561400000|2021-09-13 19:30:00|33.63|33.63|33.63|33.63|33.63|33.63|33.63|33.63|0
1631561440000|2021-09-13 19:30:40|33.62|33.62|33.61|33.61|33.62|33.62|33.61|33.61|0
1631561450000|2021-09-13 19:30:50|33.62|33.62|33.62|33.62|33.62|33.62|33.62|33.62|0
1631561460000|2021-09-13 19:31:00|33.63|33.63|33.63|33.63|33.63|33.63|33.63|33.63|0
1631561470000|2021-09-13 19:31:10|33.62|33.62|33.62|33.62|33.62|33.62|33.62|33.62|0
1631561490000|2021-09-13 19:31:30|33.63|33.63|33.63|33.63|33.63|33.63|33.63|33.63|0
1631561500000|2021-09-13 19:31:40|33.62|33.62|33.62|33.62|33.62|33.62|33.62|33.62|0
1631561570000|2021-09-13 19:32:50|33.63|33.63|33.63|33.63|33.63|33.63|33.63|33.63|0
1631561580000|2021-09-13 19:33:00|33.64|33.64|33.64|33.64|33.64|33.64|33.64|33.64|0
1631561590000|2021-09-13 19:33:10|33.65|33.65|33.65|33.65|33.65|33.65|33.65|33.65|0
1631561600000|2021-09-13 19:33:20|33.64|33.64|33.64|33.64|33.64|33.64|33.64|33.64|0
1631561680000|2021-09-13 19:34:40|33.65|33.65|33.65|33.65|33.65|33.65|33.65|33.65|0
1631561710000|2021-09-13 19:35:10|33.64|33.64|33.66|33.66|33.66|33.66|33.64|33.64|0
1631561730000|2021-09-13 19:35:30|33.67|33.67|33.67|33.67|33.67|33.67|33.67|33.67|0
1631561740000|2021-09-13 19:35:40|33.66|33.66|33.66|33.66|33.66|33.66|33.66|33.66|0
1631561760000|2021-09-13 19:36:00|33.68|33.68|33.68|33.68|33.68|33.68|33.68|33.68|0
1631561770000|2021-09-13 19:36:10|33.71|33.71|33.71|33.71|33.71|33.71|33.71|33.71|0
1631561790000|2021-09-13 19:36:30|33.72|33.72|33.72|33.72|33.72|33.72|33.72|33.72|0
1631561820000|2021-09-13 19:37:00|33.74|33.74|33.74|33.74|33.74|33.74|33.74|33.74|0
1631561830000|2021-09-13 19:37:10|33.77|33.77|33.78|33.78|33.78|33.78|33.77|33.77|0
1631561840000|2021-09-13 19:37:20|33.75|33.75|33.75|33.75|33.75|33.75|33.75|33.75|0
1631561850000|2021-09-13 19:37:30|33.78|33.78|33.8|33.8|33.8|33.8|33.78|33.78|0
1631561860000|2021-09-13 19:37:40|33.83|33.83|33.83|33.83|33.83|33.83|33.83|33.83|0
1631561870000|2021-09-13 19:37:50|33.8|33.8|33.8|33.8|33.8|33.8|33.8|33.8|0
1631561880000|2021-09-13 19:38:00|33.82|33.82|33.82|33.82|33.82|33.82|33.82|33.82|0
1631561900000|2021-09-13 19:38:20|33.81|33.81|33.81|33.81|33.81|33.81|33.81|33.81|0
1631561910000|2021-09-13 19:38:30|33.84|33.84|33.85|33.85|33.85|33.85|33.84|33.84|0
1631561920000|2021-09-13 19:38:40|33.87|33.87|33.89|33.89|33.89|33.89|33.87|33.87|0
1631561930000|2021-09-13 19:38:50|33.88|33.88|33.9|33.9|33.9|33.9|33.88|33.88|0
1631561940000|2021-09-13 19:39:00|33.92|33.92|33.92|33.92|33.92|33.92|33.92|33.92|0
1631561950000|2021-09-13 19:39:10|33.91|33.91|33.9|33.9|33.91|33.91|33.9|33.9|0
1631561960000|2021-09-13 19:39:20|33.92|33.92|33.94|33.94|33.94|33.94|33.92|33.92|0
1631561980000|2021-09-13 19:39:40|33.9|33.9|33.91|33.91|33.91|33.91|33.9|33.9|0
1631561990000|2021-09-13 19:39:50|33.93|33.93|33.93|33.93|33.93|33.93|33.93|33.93|0
1631562000000|2021-09-13 19:40:00|33.91|33.91|33.94|33.94|33.94|33.94|33.91|33.91|0
1631562020000|2021-09-13 19:40:20|33.95|33.95|33.91|33.91|33.95|33.95|33.91|33.91|0
1631562040000|2021-09-13 19:40:40|33.92|33.92|33.89|33.89|33.92|33.92|33.89|33.89|0
1631562050000|2021-09-13 19:40:50|33.9|33.9|33.86|33.86|33.9|33.9|33.86|33.86|0
1631562070000|2021-09-13 19:41:10|33.88|33.88|33.86|33.86|33.88|33.88|33.86|33.86|0
1631562080000|2021-09-13 19:41:20|33.85|33.85|33.87|33.87|33.87|33.87|33.85|33.85|0
1631562090000|2021-09-13 19:41:30|33.86|33.86|33.86|33.86|33.86|33.86|33.86|33.86|0
1631562100000|2021-09-13 19:41:40|33.87|33.87|33.87|33.87|33.87|33.87|33.87|33.87|0
1631562110000|2021-09-13 19:41:50|33.85|33.85|33.87|33.87|33.87|33.87|33.85|33.85|0
1631562130000|2021-09-13 19:42:10|33.86|33.86|33.86|33.86|33.86|33.86|33.86|33.86|0
1631562140000|2021-09-13 19:42:20|33.85|33.85|33.85|33.85|33.85|33.85|33.85|33.85|0
1631562150000|2021-09-13 19:42:30|33.83|33.83|33.83|33.83|33.83|33.83|33.83|33.83|0
1631562160000|2021-09-13 19:42:40|33.76|33.76|33.79|33.79|33.79|33.79|33.76|33.76|0
1631562170000|2021-09-13 19:42:50|33.81|33.81|33.81|33.81|33.81|33.81|33.81|33.81|0
1631562180000|2021-09-13 19:43:00|33.79|33.79|33.79|33.79|33.79|33.79|33.79|33.79|0
1631562190000|2021-09-13 19:43:10|33.76|33.76|33.76|33.76|33.76|33.76|33.76|33.76|0
1631562200000|2021-09-13 19:43:20|33.77|33.77|33.76|33.76|33.77|33.77|33.76|33.76|0
1631562230000|2021-09-13 19:43:50|33.75|33.75|33.76|33.76|33.76|33.76|33.75|33.75|0
1631562240000|2021-09-13 19:44:00|33.75|33.75|33.74|33.74|33.75|33.75|33.74|33.74|0
1631562260000|2021-09-13 19:44:20|33.73|33.73|33.73|33.73|33.73|33.73|33.73|33.73|0
1631562270000|2021-09-13 19:44:30|33.74|33.74|33.74|33.74|33.74|33.74|33.74|33.74|0
1631562280000|2021-09-13 19:44:40|33.73|33.73|33.73|33.73|33.73|33.73|33.73|33.73|0
1631562290000|2021-09-13 19:44:50|33.74|33.74|33.74|33.74|33.74|33.74|33.74|33.74|0
1631562300000|2021-09-13 19:45:00|33.73|33.73|33.73|33.73|33.73|33.73|33.73|33.73|0
1631562320000|2021-09-13 19:45:20|33.72|33.72|33.72|33.72|33.72|33.72|33.72|33.72|0
1631562330000|2021-09-13 19:45:30|33.7|33.7|33.7|33.7|33.7|33.7|33.7|33.7|0
1631562340000|2021-09-13 19:45:40|33.72|33.72|33.7|33.7|33.72|33.72|33.7|33.7|0
1631562350000|2021-09-13 19:45:50|33.69|33.69|33.69|33.69|33.69|33.69|33.69|33.69|0
1631562360000|2021-09-13 19:46:00|33.7|33.7|33.7|33.7|33.7|33.7|33.7|33.7|0
1631562370000|2021-09-13 19:46:10|33.71|33.71|33.71|33.71|33.71|33.71|33.71|33.71|0
1631562380000|2021-09-13 19:46:20|33.73|33.73|33.73|33.73|33.73|33.73|33.73|33.73|0
1631562430000|2021-09-13 19:47:10|33.71|33.71|33.71|33.71|33.71|33.71|33.71|33.71|0
1631562440000|2021-09-13 19:47:20|33.69|33.69|33.69|33.69|33.69|33.69|33.69|33.69|0
1631562450000|2021-09-13 19:47:30|33.71|33.71|33.7|33.7|33.71|33.71|33.7|33.7|0
1631562460000|2021-09-13 19:47:40|33.72|33.72|33.7|33.7|33.72|33.72|33.7|33.7|0
1631562470000|2021-09-13 19:47:50|33.71|33.71|33.71|33.71|33.71|33.71|33.71|33.71|0
1631562480000|2021-09-13 19:48:00|33.7|33.7|33.7|33.7|33.7|33.7|33.7|33.7|0
1631562500000|2021-09-13 19:48:20|33.69|33.69|33.7|33.7|33.7|33.7|33.69|33.69|0
1631562510000|2021-09-13 19:48:30|33.69|33.69|33.69|33.69|33.69|33.69|33.69|33.69|0
1631562530000|2021-09-13 19:48:50|33.7|33.7|33.71|33.71|33.71|33.71|33.7|33.7|0
1631562540000|2021-09-13 19:49:00|33.72|33.72|33.72|33.72|33.72|33.72|33.72|33.72|0
1631562560000|2021-09-13 19:49:20|33.73|33.73|33.72|33.72|33.73|33.73|33.72|33.72|0
1631562570000|2021-09-13 19:49:30|33.73|33.73|33.73|33.73|33.73|33.73|33.73|33.73|0
1631562580000|2021-09-13 19:49:40|33.74|33.74|33.74|33.74|33.74|33.74|33.74|33.74|0
1631562600000|2021-09-13 19:50:00|33.75|33.75|33.75|33.75|33.75|33.75|33.75|33.75|0
1631562610000|2021-09-13 19:50:10|33.76|33.76|33.77|33.77|33.77|33.77|33.76|33.76|0
1631562630000|2021-09-13 19:50:30|33.75|33.75|33.75|33.75|33.75|33.75|33.75|33.75|0
1631562650000|2021-09-13 19:50:50|33.77|33.77|33.77|33.77|33.77|33.77|33.77|33.77|0
1631562660000|2021-09-13 19:51:00|33.76|33.76|33.78|33.78|33.78|33.78|33.76|33.76|0
1631562670000|2021-09-13 19:51:10|33.79|33.79|33.78|33.78|33.79|33.79|33.78|33.78|0
1631562680000|2021-09-13 19:51:20|33.79|33.79|33.79|33.79|33.79|33.79|33.79|33.79|0
1631562690000|2021-09-13 19:51:30|33.78|33.78|33.79|33.79|33.79|33.79|33.78|33.78|0
1631562710000|2021-09-13 19:51:50|33.78|33.78|33.78|33.78|33.78|33.78|33.78|33.78|0
1631562720000|2021-09-13 19:52:00|33.79|33.79|33.79|33.79|33.79|33.79|33.79|33.79|0
1631562740000|2021-09-13 19:52:20|33.78|33.78|33.78|33.78|33.78|33.78|33.78|33.78|0
1631562790000|2021-09-13 19:53:10|33.79|33.79|33.79|33.79|33.79|33.79|33.79|33.79|0
1631562810000|2021-09-13 19:53:30|33.78|33.78|33.79|33.79|33.79|33.79|33.78|33.78|0
1631562820000|2021-09-13 19:53:40|33.78|33.78|33.79|33.79|33.79|33.79|33.78|33.78|0
1631562830000|2021-09-13 19:53:50|33.78|33.78|33.78|33.78|33.78|33.78|33.78|33.78|0
1631562850000|2021-09-13 19:54:10|33.77|33.77|33.77|33.77|33.77|33.77|33.77|33.77|0
1631562870000|2021-09-13 19:54:30|33.84|33.84|33.84|33.84|33.84|33.84|33.84|33.84|0
1631562880000|2021-09-13 19:54:40|33.77|33.77|33.77|33.77|33.77|33.77|33.77|33.77|0
1631562890000|2021-09-13 19:54:50|33.8|33.8|33.8|33.8|33.8|33.8|33.8|33.8|0
1631562900000|2021-09-13 19:55:00|33.79|33.79|33.8|33.8|33.8|33.8|33.79|33.79|0
1631562910000|2021-09-13 19:55:10|33.82|33.82|33.82|33.82|33.82|33.82|33.82|33.82|0
1631562930000|2021-09-13 19:55:30|33.81|33.81|33.81|33.81|33.81|33.81|33.81|33.81|0
1631562940000|2021-09-13 19:55:40|33.82|33.82|33.82|33.82|33.82|33.82|33.82|33.82|0
1631562950000|2021-09-13 19:55:50|33.81|33.81|33.81|33.81|33.81|33.81|33.81|33.81|0
1631562960000|2021-09-13 19:56:00|33.82|33.82|33.82|33.82|33.82|33.82|33.82|33.82|0
1631562970000|2021-09-13 19:56:10|33.81|33.81|33.82|33.82|33.82|33.82|33.81|33.81|0
1631562980000|2021-09-13 19:56:20|33.84|33.84|33.85|33.85|33.85|33.85|33.84|33.84|0
1631562990000|2021-09-13 19:56:30|33.86|33.86|33.86|33.86|33.86|33.86|33.86|33.86|0
1631563000000|2021-09-13 19:56:40|33.87|33.87|33.87|33.87|33.87|33.87|33.87|33.87|0
1631563010000|2021-09-13 19:56:50|33.89|33.89|33.9|33.9|33.9|33.9|33.89|33.89|0
1631563020000|2021-09-13 19:57:00|33.89|33.89|33.88|33.88|33.89|33.89|33.88|33.88|0
1631563030000|2021-09-13 19:57:10|33.89|33.89|33.89|33.89|33.89|33.89|33.89|33.89|0
1631563040000|2021-09-13 19:57:20|33.88|33.88|33.88|33.88|33.88|33.88|33.88|33.88|0
1631563060000|2021-09-13 19:57:40|33.89|33.89|33.89|33.89|33.89|33.89|33.89|33.89|0
1631563070000|2021-09-13 19:57:50|33.88|33.88|33.88|33.88|33.88|33.88|33.88|33.88|0
1631563110000|2021-09-13 19:58:30|33.87|33.87|33.87|33.87|33.87|33.87|33.87|33.87|0
1631563120000|2021-09-13 19:58:40|33.86|33.86|33.85|33.85|33.86|33.86|33.85|33.85|0
1631563130000|2021-09-13 19:58:50|33.86|33.86|33.87|33.87|33.87|33.87|33.86|33.86|0
1631563140000|2021-09-13 19:59:00|33.86|33.86|33.86|33.86|33.86|33.86|33.86|33.86|0
1631563150000|2021-09-13 19:59:10|33.89|33.89|33.89|33.89|33.89|33.89|33.89|33.89|0
1631563170000|2021-09-13 19:59:30|33.88|33.88|33.9|33.9|33.9|33.9|33.88|33.88|0
1631563180000|2021-09-13 19:59:40|33.91|33.91|33.91|33.91|33.91|33.91|33.91|33.91|0
1631563190000|2021-09-13 19:59:50|33.92|33.92|33.89|33.89|33.92|33.92|33.89|33.89|0
1631563200000|2021-09-13 20:00:00|33.95|33.95|33.67|33.67|33.95|33.95|33.67|33.67|0
1631563220000|2021-09-13 20:00:20|33.92|33.92|33.92|33.92|33.92|33.92|33.92|33.92|0
1631563230000|2021-09-13 20:00:30|33.93|33.93|33.93|33.93|33.93|33.93|33.93|33.93|0
1631563250000|2021-09-13 20:00:50|33.94|33.94|33.94|33.94|33.94|33.94|33.94|33.94|0
1631563280000|2021-09-13 20:01:20|33.95|33.95|33.95|33.95|33.95|33.95|33.95|33.95|0
1631563350000|2021-09-13 20:02:30|33.93|33.93|33.93|33.93|33.93|33.93|33.93|33.93|0
1631563400000|2021-09-13 20:03:20|33.92|33.92|33.92|33.92|33.92|33.92|33.92|33.92|0
1631563410000|2021-09-13 20:03:30|33.8|33.8|33.8|33.8|33.8|33.8|33.8|33.8|0
1631563530000|2021-09-13 20:05:30|33.89|33.89|33.89|33.89|33.89|33.89|33.89|33.89|0
1631563550000|2021-09-13 20:05:50|33.93|33.93|33.93|33.93|33.93|33.93|33.93|33.93|0
1631563570000|2021-09-13 20:06:10|33.89|33.89|33.89|33.89|33.89|33.89|33.89|33.89|0
1631563630000|2021-09-13 20:07:10|33.85|33.85|33.85|33.85|33.85|33.85|33.85|33.85|0
1631563640000|2021-09-13 20:07:20|33.74|33.74|33.74|33.74|33.74|33.74|33.74|33.74|0
1631563690000|2021-09-13 20:08:10|33.86|33.86|33.74|33.74|33.86|33.86|33.74|33.74|0
1631563830000|2021-09-13 20:10:30|33.85|33.85|33.85|33.85|33.85|33.85|33.85|33.85|0
1631563890000|2021-09-13 20:11:30|33.86|33.86|33.86|33.86|33.86|33.86|33.86|33.86|0
1631563990000|2021-09-13 20:13:10|33.89|33.89|33.89|33.89|33.89|33.89|33.89|33.89|0
1631564010000|2021-09-13 20:13:30|33.88|33.88|33.88|33.88|33.88|33.88|33.88|33.88|0
1631564020000|2021-09-13 20:13:40|33.89|33.89|33.86|33.86|33.89|33.89|33.86|33.86|0
1631564100000|2021-09-13 20:15:00|33.85|33.85|33.85|33.85|33.85|33.85|33.85|33.85|0
1631564190000|2021-09-13 20:16:30|33.87|33.87|33.87|33.87|33.87|33.87|33.87|33.87|0
1631564200000|2021-09-13 20:16:40|33.85|33.85|33.85|33.85|33.85|33.85|33.85|33.85|0
1631564370000|2021-09-13 20:19:30|33.8|33.8|33.8|33.8|33.8|33.8|33.8|33.8|0
1631564390000|2021-09-13 20:19:50|33.77|33.77|33.74|33.74|33.77|33.77|33.74|33.74|0
1631564430000|2021-09-13 20:20:30|33.76|33.76|33.76|33.76|33.76|33.76|33.76|33.76|0
1631564440000|2021-09-13 20:20:40|33.74|33.74|33.74|33.74|33.74|33.74|33.74|33.74|0
1631564460000|2021-09-13 20:21:00|33.85|33.85|33.85|33.85|33.85|33.85|33.85|33.85|0
1631564620000|2021-09-13 20:23:40|33.79|33.79|33.79|33.79|33.79|33.79|33.79|33.79|0
1631564700000|2021-09-13 20:25:00|33.85|33.85|33.85|33.85|33.85|33.85|33.85|33.85|0
1631564800000|2021-09-13 20:26:40|33.77|33.77|33.77|33.77|33.77|33.77|33.77|33.77|0
1631564840000|2021-09-13 20:27:20|33.76|33.76|33.76|33.76|33.76|33.76|33.76|33.76|0
1631564850000|2021-09-13 20:27:30|33.79|33.79|33.79|33.79|33.79|33.79|33.79|33.79|0
1631564860000|2021-09-13 20:27:40|33.76|33.76|33.76|33.76|33.76|33.76|33.76|33.76|0
1631564870000|2021-09-13 20:27:50|33.79|33.79|33.79|33.79|33.79|33.79|33.79|33.79|0
1631565030000|2021-09-13 20:30:30|33.84|33.84|33.84|33.84|33.84|33.84|33.84|33.84|0
1631565100000|2021-09-13 20:31:40|33.79|33.79|33.79|33.79|33.79|33.79|33.79|33.79|0
1631565130000|2021-09-13 20:32:10|33.76|33.76|33.74|33.74|33.76|33.76|33.74|33.74|0
1631565160000|2021-09-13 20:32:40|33.85|33.85|33.85|33.85|33.85|33.85|33.85|33.85|0
1631565170000|2021-09-13 20:32:50|33.74|33.74|33.74|33.74|33.74|33.74|33.74|33.74|0
1631565200000|2021-09-13 20:33:20|33.76|33.76|33.76|33.76|33.76|33.76|33.76|33.76|0
1631565340000|2021-09-13 20:35:40|33.77|33.77|33.77|33.77|33.77|33.77|33.77|33.77|0
1631565440000|2021-09-13 20:37:20|33.85|33.85|33.85|33.85|33.85|33.85|33.85|33.85|0
1631565600000|2021-09-13 20:40:00|33.8|33.8|33.8|33.8|33.8|33.8|33.8|33.8|0
1631565610000|2021-09-13 20:40:10|33.85|33.85|33.85|33.85|33.85|33.85|33.85|33.85|0
1631565710000|2021-09-13 20:41:50|33.83|33.83|33.83|33.83|33.83|33.83|33.83|33.83|0
1631565740000|2021-09-13 20:42:20|33.84|33.84|33.84|33.84|33.84|33.84|33.84|33.84|0
1631565750000|2021-09-13 20:42:30|33.79|33.79|33.68|33.68|33.79|33.79|33.68|33.68|0
1631565810000|2021-09-13 20:43:30|33.83|33.83|33.76|33.76|33.83|33.83|33.76|33.76|0
1631565900000|2021-09-13 20:45:00|33.72|33.72|33.71|33.71|33.72|33.72|33.71|33.71|0
1631565920000|2021-09-13 20:45:20|33.72|33.72|33.72|33.72|33.72|33.72|33.72|33.72|0
1631566050000|2021-09-13 20:47:30|33.71|33.71|33.71|33.71|33.71|33.71|33.71|33.71|0
1631566190000|2021-09-13 20:49:50|33.74|33.74|33.74|33.74|33.74|33.74|33.74|33.74|0
1631566280000|2021-09-13 20:51:20|33.72|33.72|33.72|33.72|33.72|33.72|33.72|33.72|0
1631566350000|2021-09-13 20:52:30|33.73|33.73|33.73|33.73|33.73|33.73|33.73|33.73|0
1631566660000|2021-09-13 20:57:40|33.74|33.74|33.74|33.74|33.74|33.74|33.74|33.74|0
1631566680000|2021-09-13 20:58:00|33.73|33.73|33.73|33.73|33.73|33.73|33.73|33.73|0
1631566720000|2021-09-13 20:58:40|33.74|33.74|33.74|33.74|33.74|33.74|33.74|33.74|0
1631566820000|2021-09-13 21:00:20|33.76|33.76|33.76|33.76|33.76|33.76|33.76|33.76|0
1631566950000|2021-09-13 21:02:30|33.79|33.79|33.82|33.82|33.82|33.82|33.79|33.79|0
1631567030000|2021-09-13 21:03:50|33.76|33.76|33.76|33.76|33.76|33.76|33.76|33.76|0
1631567170000|2021-09-13 21:06:10|33.8|33.8|33.82|33.82|33.82|33.82|33.8|33.8|0
1631567260000|2021-09-13 21:07:40|33.77|33.77|33.77|33.77|33.77|33.77|33.77|33.77|0
1631567290000|2021-09-13 21:08:10|33.76|33.76|33.76|33.76|33.76|33.76|33.76|33.76|0
1631567330000|2021-09-13 21:08:50|33.8|33.8|33.8|33.8|33.8|33.8|33.8|33.8|0
1631567340000|2021-09-13 21:09:00|33.82|33.82|33.82|33.82|33.82|33.82|33.82|33.82|0
1631567380000|2021-09-13 21:09:40|33.8|33.8|33.82|33.82|33.82|33.82|33.8|33.8|0
1631567460000|2021-09-13 21:11:00|33.81|33.81|33.81|33.81|33.81|33.81|33.81|33.81|0
1631567470000|2021-09-13 21:11:10|33.8|33.8|33.8|33.8|33.8|33.8|33.8|33.8|0
1631567610000|2021-09-13 21:13:30|33.81|33.81|33.81|33.81|33.81|33.81|33.81|33.81|0
1631567660000|2021-09-13 21:14:20|33.76|33.76|33.76|33.76|33.76|33.76|33.76|33.76|0
1631567720000|2021-09-13 21:15:20|33.77|33.77|33.76|33.76|33.77|33.77|33.76|33.76|0
1631567800000|2021-09-13 21:16:40|33.81|33.81|33.81|33.81|33.81|33.81|33.81|33.81|0
1631567950000|2021-09-13 21:19:10|33.76|33.76|33.81|33.81|33.81|33.81|33.76|33.76|0
1631567960000|2021-09-13 21:19:20|33.82|33.82|33.82|33.82|33.82|33.82|33.82|33.82|0
1631568040000|2021-09-13 21:20:40|33.76|33.76|33.76|33.76|33.76|33.76|33.76|33.76|0
1631568050000|2021-09-13 21:20:50|33.81|33.81|33.81|33.81|33.81|33.81|33.81|33.81|0
1631568090000|2021-09-13 21:21:30|33.79|33.79|33.79|33.79|33.79|33.79|33.79|33.79|0
1631568140000|2021-09-13 21:22:20|33.82|33.82|33.82|33.82|33.82|33.82|33.82|33.82|0
1631568510000|2021-09-13 21:28:30|33.81|33.81|33.81|33.81|33.81|33.81|33.81|33.81|0
1631568550000|2021-09-13 21:29:10|33.79|33.79|33.76|33.76|33.79|33.79|33.76|33.76|0
1631568620000|2021-09-13 21:30:20|33.78|33.78|33.78|33.78|33.78|33.78|33.78|33.78|0
1631568670000|2021-09-13 21:31:10|33.76|33.76|33.76|33.76|33.76|33.76|33.76|33.76|0
1631568720000|2021-09-13 21:32:00|33.81|33.81|33.81|33.81|33.81|33.81|33.81|33.81|0
1631568790000|2021-09-13 21:33:10|33.8|33.8|33.8|33.8|33.8|33.8|33.8|33.8|0
1631568820000|2021-09-13 21:33:40|33.76|33.76|33.76|33.76|33.76|33.76|33.76|33.76|0
1631568850000|2021-09-13 21:34:10|33.8|33.8|33.8|33.8|33.8|33.8|33.8|33.8|0
1631569080000|2021-09-13 21:38:00|33.76|33.76|33.76|33.76|33.76|33.76|33.76|33.76|0
1631569240000|2021-09-13 21:40:40|33.8|33.8|33.8|33.8|33.8|33.8|33.8|33.8|0
1631569260000|2021-09-13 21:41:00|33.76|33.76|33.76|33.76|33.76|33.76|33.76|33.76|0
1631569590000|2021-09-13 21:46:30|33.8|33.8|33.8|33.8|33.8|33.8|33.8|33.8|0
1631569600000|2021-09-13 21:46:40|33.76|33.76|33.76|33.76|33.76|33.76|33.76|33.76|0
1631569640000|2021-09-13 21:47:20|33.8|33.8|33.8|33.8|33.8|33.8|33.8|33.8|0
1631569720000|2021-09-13 21:48:40|33.76|33.76|33.76|33.76|33.76|33.76|33.76|33.76|0
1631569830000|2021-09-13 21:50:30|33.8|33.8|33.8|33.8|33.8|33.8|33.8|33.8|0
1631569890000|2021-09-13 21:51:30|33.76|33.76|33.76|33.76|33.76|33.76|33.76|33.76|0
1631569900000|2021-09-13 21:51:40|33.79|33.79|33.79|33.79|33.79|33.79|33.79|33.79|0
1631569940000|2021-09-13 21:52:20|33.76|33.76|33.76|33.76|33.76|33.76|33.76|33.76|0
1631570000000|2021-09-13 21:53:20|33.79|33.79|33.79|33.79|33.79|33.79|33.79|33.79|0
1631570300000|2021-09-13 21:58:20|33.76|33.76|33.76|33.76|33.76|33.76|33.76|33.76|0
1631570310000|2021-09-13 21:58:30|33.79|33.79|33.79|33.79|33.79|33.79|33.79|33.79|0
1631570400000|2021-09-13 22:00:00|33.74|33.74|33.74|33.74|33.74|33.74|33.74|33.74|0
1631570750000|2021-09-13 22:05:50|33.8|33.8|33.8|33.8|33.8|33.8|33.8|33.8|0
1631571030000|2021-09-13 22:10:30|33.76|33.76|33.76|33.76|33.76|33.76|33.76|33.76|0
1631571300000|2021-09-13 22:15:00|33.81|33.81|33.84|33.84|33.84|33.84|33.81|33.81|0
1631571460000|2021-09-13 22:17:40|33.8|33.8|33.8|33.8|33.8|33.8|33.8|33.8|0
1631571500000|2021-09-13 22:18:20|33.76|33.76|33.76|33.76|33.76|33.76|33.76|33.76|0
1631572870000|2021-09-13 22:41:10|33.74|33.74|33.74|33.74|33.74|33.74|33.74|33.74|0
1631572930000|2021-09-13 22:42:10|33.76|33.76|33.76|33.76|33.76|33.76|33.76|33.76|0
1631573020000|2021-09-13 22:43:40|33.79|33.79|33.79|33.79|33.79|33.79|33.79|33.79|0
1631573480000|2021-09-13 22:51:20|33.76|33.76|33.76|33.76|33.76|33.76|33.76|33.76|0
1631573640000|2021-09-13 22:54:00|33.79|33.79|33.79|33.79|33.79|33.79|33.79|33.79|0
1631574040000|2021-09-13 23:00:40|33.8|33.8|33.8|33.8|33.8|33.8|33.8|33.8|0
1631574200000|2021-09-13 23:03:20|33.83|33.83|33.83|33.83|33.83|33.83|33.83|33.83|0
1631574480000|2021-09-13 23:08:00|33.8|33.8|33.8|33.8|33.8|33.8|33.8|33.8|0
1631574530000|2021-09-13 23:08:50|33.83|33.83|33.83|33.83|33.83|33.83|33.83|33.83|0
1631574560000|2021-09-13 23:09:20|33.8|33.8|33.8|33.8|33.8|33.8|33.8|33.8|0
1631574630000|2021-09-13 23:10:30|33.83|33.83|33.83|33.83|33.83|33.83|33.83|33.83|0
1631575000000|2021-09-13 23:16:40|33.82|33.82|33.82|33.82|33.82|33.82|33.82|33.82|0
1631575150000|2021-09-13 23:19:10|33.8|33.8|33.8|33.8|33.8|33.8|33.8|33.8|0
1631575170000|2021-09-13 23:19:30|33.79|33.79|33.79|33.79|33.79|33.79|33.79|33.79|0
1631575420000|2021-09-13 23:23:40|33.78|33.78|33.79|33.79|33.79|33.79|33.78|33.78|0
1631575430000|2021-09-13 23:23:50|33.8|33.8|33.8|33.8|33.8|33.8|33.8|33.8|0
1631575490000|2021-09-13 23:24:50|33.77|33.77|33.77|33.77|33.77|33.77|33.77|33.77|0
1631576070000|2021-09-13 23:34:30|33.81|33.81|33.83|33.83|33.83|33.83|33.81|33.81|0
1631576430000|2021-09-13 23:40:30|33.79|33.79|33.76|33.76|33.79|33.79|33.76|33.76|0
1631576470000|2021-09-13 23:41:10|33.74|33.74|33.74|33.74|33.74|33.74|33.74|33.74|0
1631576510000|2021-09-13 23:41:50|33.76|33.76|33.76|33.76|33.76|33.76|33.76|33.76|0
1631576540000|2021-09-13 23:42:20|33.74|33.74|33.74|33.74|33.74|33.74|33.74|33.74|0
1631576720000|2021-09-13 23:45:20|33.76|33.76|33.76|33.76|33.76|33.76|33.76|33.76|0
1631576970000|2021-09-13 23:49:30|33.74|33.74|33.74|33.74|33.74|33.74|33.74|33.74|0
1631577230000|2021-09-13 23:53:50|33.76|33.76|33.76|33.76|33.76|33.76|33.76|33.76|0
1631577500000|2021-09-13 23:58:20|33.83|33.83|33.83|33.83|33.83|33.83|33.83|33.83|0
1631606440000|2021-09-14 08:00:40|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1631606490000|2021-09-14 08:01:30|33.76|33.76|33.76|33.76|33.76|33.76|33.76|33.76|0
1631606500000|2021-09-14 08:01:40|33.78|33.78|33.78|33.78|33.78|33.78|33.78|33.78|0
1631606510000|2021-09-14 08:01:50|33.93|33.93|33.93|33.93|33.93|33.93|33.93|33.93|0
1631606570000|2021-09-14 08:02:50|33.76|33.76|33.76|33.76|33.76|33.76|33.76|33.76|0
1631606770000|2021-09-14 08:06:10|34.03|34.03|34.03|34.03|34.03|34.03|34.03|34.03|0
1631606780000|2021-09-14 08:06:20|33.8|33.8|33.8|33.8|33.8|33.8|33.8|33.8|0
1631607030000|2021-09-14 08:10:30|33.93|33.93|33.93|33.93|33.93|33.93|33.93|33.93|0
1631607070000|2021-09-14 08:11:10|34.09|34.09|34.09|34.09|34.09|34.09|34.09|34.09|0
1631607130000|2021-09-14 08:12:10|33.93|33.93|33.93|33.93|33.93|33.93|33.93|33.93|0
1631607350000|2021-09-14 08:15:50|33.94|33.94|33.94|33.94|33.94|33.94|33.94|33.94|0
1631607400000|2021-09-14 08:16:40|33.95|33.95|33.95|33.95|33.95|33.95|33.95|33.95|0
1631607410000|2021-09-14 08:16:50|33.93|33.93|33.93|33.93|33.93|33.93|33.93|33.93|0
1631608120000|2021-09-14 08:28:40|33.8|33.8|33.8|33.8|33.8|33.8|33.8|33.8|0
1631609880000|2021-09-14 08:58:00|33.84|33.84|33.84|33.84|33.84|33.84|33.84|33.84|0
1631610390000|2021-09-14 09:06:30|33.8|33.8|33.8|33.8|33.8|33.8|33.8|33.8|0
1631610790000|2021-09-14 09:13:10|33.84|33.84|33.84|33.84|33.84|33.84|33.84|33.84|0
1631612060000|2021-09-14 09:34:20|33.88|33.88|33.88|33.88|33.88|33.88|33.88|33.88|0
1631613480000|2021-09-14 09:58:00|33.9|33.9|33.9|33.9|33.9|33.9|33.9|33.9|0
1631613740000|2021-09-14 10:02:20|33.88|33.88|33.88|33.88|33.88|33.88|33.88|33.88|0
1631613830000|2021-09-14 10:03:50|33.85|33.85|33.85|33.85|33.85|33.85|33.85|33.85|0
1631613850000|2021-09-14 10:04:10|33.88|33.88|33.88|33.88|33.88|33.88|33.88|33.88|0
1631613860000|2021-09-14 10:04:20|33.85|33.85|33.85|33.85|33.85|33.85|33.85|33.85|0
1631614680000|2021-09-14 10:18:00|33.92|33.92|33.92|33.92|33.92|33.92|33.92|33.92|0
1631615160000|2021-09-14 10:26:00|34.01|34.01|34.01|34.01|34.01|34.01|34.01|34.01|0
1631615460000|2021-09-14 10:31:00|34|34|34|34|34|34|34|34|0
1631615580000|2021-09-14 10:33:00|33.89|33.89|33.89|33.89|33.89|33.89|33.89|33.89|0
1631615830000|2021-09-14 10:37:10|33.88|33.88|33.88|33.88|33.88|33.88|33.88|33.88|0
1631617200000|2021-09-14 11:00:00|33.81|33.81|33.85|33.85|33.85|33.85|33.81|33.81|0
1631617210000|2021-09-14 11:00:10|33.93|33.93|33.9|33.9|33.93|33.93|33.9|33.9|0
1631617230000|2021-09-14 11:00:30|33.88|33.88|33.88|33.88|33.88|33.88|33.88|33.88|0
1631617470000|2021-09-14 11:04:30|33.93|33.93|33.93|33.93|33.93|33.93|33.93|33.93|0
1631617500000|2021-09-14 11:05:00|33.87|33.87|33.87|33.87|33.87|33.87|33.87|33.87|0
1631617690000|2021-09-14 11:08:10|33.96|33.96|33.96|33.96|33.96|33.96|33.96|33.96|0
1631617880000|2021-09-14 11:11:20|33.88|33.88|33.88|33.88|33.88|33.88|33.88|33.88|0
1631617890000|2021-09-14 11:11:30|33.87|33.87|33.87|33.87|33.87|33.87|33.87|33.87|0
1631617920000|2021-09-14 11:12:00|33.8|33.8|33.8|33.8|33.8|33.8|33.8|33.8|0
1631618030000|2021-09-14 11:13:50|33.95|33.95|33.95|33.95|33.95|33.95|33.95|33.95|0
1631618110000|2021-09-14 11:15:10|33.85|33.85|33.85|33.85|33.85|33.85|33.85|33.85|0
1631618120000|2021-09-14 11:15:20|33.9|33.9|33.9|33.9|33.9|33.9|33.9|33.9|0
1631618410000|2021-09-14 11:20:10|33.85|33.85|33.85|33.85|33.85|33.85|33.85|33.85|0
1631618490000|2021-09-14 11:21:30|33.86|33.86|33.86|33.86|33.86|33.86|33.86|33.86|0
1631618540000|2021-09-14 11:22:20|33.89|33.89|33.89|33.89|33.89|33.89|33.89|33.89|0
1631618870000|2021-09-14 11:27:50|33.9|33.9|33.9|33.9|33.9|33.9|33.9|33.9|0
1631619130000|2021-09-14 11:32:10|33.91|33.91|33.91|33.91|33.91|33.91|33.91|33.91|0
1631619180000|2021-09-14 11:33:00|33.89|33.89|33.89|33.89|33.89|33.89|33.89|33.89|0
1631619300000|2021-09-14 11:35:00|33.9|33.9|33.9|33.9|33.9|33.9|33.9|33.9|0
1631619420000|2021-09-14 11:37:00|33.89|33.89|33.89|33.89|33.89|33.89|33.89|33.89|0
1631619490000|2021-09-14 11:38:10|33.9|33.9|33.9|33.9|33.9|33.9|33.9|33.9|0
1631619500000|2021-09-14 11:38:20|33.89|33.89|33.89|33.89|33.89|33.89|33.89|33.89|0
1631619540000|2021-09-14 11:39:00|33.88|33.88|33.88|33.88|33.88|33.88|33.88|33.88|0
1631619940000|2021-09-14 11:45:40|33.9|33.9|33.9|33.9|33.9|33.9|33.9|33.9|0
1631620070000|2021-09-14 11:47:50|33.88|33.88|33.76|33.76|33.88|33.88|33.76|33.76|0
1631620090000|2021-09-14 11:48:10|33.75|33.75|33.73|33.73|33.75|33.75|33.73|33.73|0
1631620110000|2021-09-14 11:48:30|33.72|33.72|33.72|33.72|33.72|33.72|33.72|33.72|0
1631620400000|2021-09-14 11:53:20|33.78|33.78|33.78|33.78|33.78|33.78|33.78|33.78|0
1631620410000|2021-09-14 11:53:30|33.82|33.82|33.82|33.82|33.82|33.82|33.82|33.82|0
1631620620000|2021-09-14 11:57:00|33.83|33.83|33.83|33.83|33.83|33.83|33.83|33.83|0
1631620820000|2021-09-14 12:00:20|33.84|33.84|33.84|33.84|33.84|33.84|33.84|33.84|0
1631620900000|2021-09-14 12:01:40|33.85|33.85|33.85|33.85|33.85|33.85|33.85|33.85|0
1631621010000|2021-09-14 12:03:30|33.88|33.88|33.88|33.88|33.88|33.88|33.88|33.88|0
1631621360000|2021-09-14 12:09:20|33.89|33.89|33.89|33.89|33.89|33.89|33.89|33.89|0
1631621410000|2021-09-14 12:10:10|33.85|33.85|33.85|33.85|33.85|33.85|33.85|33.85|0
1631621710000|2021-09-14 12:15:10|33.86|33.86|33.86|33.86|33.86|33.86|33.86|33.86|0
1631621720000|2021-09-14 12:15:20|33.85|33.85|33.85|33.85|33.85|33.85|33.85|33.85|0
1631621730000|2021-09-14 12:15:30|33.77|33.77|33.77|33.77|33.77|33.77|33.77|33.77|0
1631621840000|2021-09-14 12:17:20|33.79|33.79|33.79|33.79|33.79|33.79|33.79|33.79|0
1631622040000|2021-09-14 12:20:40|33.85|33.85|33.85|33.85|33.85|33.85|33.85|33.85|0
1631622050000|2021-09-14 12:20:50|33.8|33.8|33.8|33.8|33.8|33.8|33.8|33.8|0
1631622120000|2021-09-14 12:22:00|33.79|33.79|33.79|33.79|33.79|33.79|33.79|33.79|0
1631622670000|2021-09-14 12:31:10|33.85|33.85|33.85|33.85|33.85|33.85|33.85|33.85|0
1631622740000|2021-09-14 12:32:20|33.89|33.89|33.89|33.89|33.89|33.89|33.89|33.89|0
1631622830000|2021-09-14 12:33:50|33.85|33.85|33.9|33.9|33.9|33.9|33.85|33.85|0
1631623150000|2021-09-14 12:39:10|33.86|33.86|33.86|33.86|33.86|33.86|33.86|33.86|0
1631623260000|2021-09-14 12:41:00|33.89|33.89|33.89|33.89|33.89|33.89|33.89|33.89|0
1631623320000|2021-09-14 12:42:00|33.91|33.91|33.91|33.91|33.91|33.91|33.91|33.91|0
1631623400000|2021-09-14 12:43:20|33.92|33.92|33.92|33.92|33.92|33.92|33.92|33.92|0
1631623410000|2021-09-14 12:43:30|33.91|33.91|33.91|33.91|33.91|33.91|33.91|33.91|0
1631623440000|2021-09-14 12:44:00|33.93|33.93|33.87|33.87|33.93|33.93|33.87|33.87|0
1631623610000|2021-09-14 12:46:50|33.93|33.93|33.93|33.93|33.93|33.93|33.93|33.93|0
1631623720000|2021-09-14 12:48:40|33.91|33.91|33.93|33.93|33.93|33.93|33.91|33.91|0
1631623740000|2021-09-14 12:49:00|33.9|33.9|33.9|33.9|33.9|33.9|33.9|33.9|0
1631623790000|2021-09-14 12:49:50|33.93|33.93|33.93|33.93|33.93|33.93|33.93|33.93|0
1631623940000|2021-09-14 12:52:20|33.96|33.96|34.01|34.01|34.01|34.01|33.96|33.96|0
1631624120000|2021-09-14 12:55:20|33.95|33.95|33.95|33.95|33.95|33.95|33.95|33.95|0
1631624130000|2021-09-14 12:55:30|33.93|33.93|33.93|33.93|33.93|33.93|33.93|33.93|0
1631624280000|2021-09-14 12:58:00|34|34|34|34|34|34|34|34|0
1631624310000|2021-09-14 12:58:30|33.99|33.99|33.99|33.99|33.99|33.99|33.99|33.99|0
1631624400000|2021-09-14 13:00:00|33.95|33.95|33.95|33.95|33.95|33.95|33.95|33.95|0
1631624410000|2021-09-14 13:00:10|33.98|33.98|33.99|33.99|33.99|33.99|33.98|33.98|0
1631624440000|2021-09-14 13:00:40|33.97|33.97|33.97|33.97|33.97|33.97|33.97|33.97|0
1631624450000|2021-09-14 13:00:50|33.99|33.99|33.99|33.99|33.99|33.99|33.99|33.99|0
1631624460000|2021-09-14 13:01:00|33.97|33.97|34|34|34|34|33.97|33.97|0
1631624470000|2021-09-14 13:01:10|33.95|33.95|33.95|33.95|33.95|33.95|33.95|33.95|0
1631624510000|2021-09-14 13:01:50|33.97|33.97|34|34|34|34|33.97|33.97|0
1631624560000|2021-09-14 13:02:40|33.96|33.96|33.96|33.96|33.96|33.96|33.96|33.96|0
1631624610000|2021-09-14 13:03:30|33.97|33.97|33.97|33.97|33.97|33.97|33.97|33.97|0
1631624680000|2021-09-14 13:04:40|33.96|33.96|33.96|33.96|33.96|33.96|33.96|33.96|0
1631624720000|2021-09-14 13:05:20|33.95|33.95|33.95|33.95|33.95|33.95|33.95|33.95|0
1631624750000|2021-09-14 13:05:50|33.96|33.96|33.96|33.96|33.96|33.96|33.96|33.96|0
1631624850000|2021-09-14 13:07:30|33.95|33.95|33.93|33.93|33.95|33.95|33.93|33.93|0
1631624900000|2021-09-14 13:08:20|33.94|33.94|33.94|33.94|33.94|33.94|33.94|33.94|0
1631624910000|2021-09-14 13:08:30|33.93|33.93|33.97|33.97|33.97|33.97|33.93|33.93|0
1631624990000|2021-09-14 13:09:50|33.95|33.95|33.95|33.95|33.95|33.95|33.95|33.95|0
1631625010000|2021-09-14 13:10:10|33.97|33.97|33.97|33.97|33.97|33.97|33.97|33.97|0
1631625020000|2021-09-14 13:10:20|34|34|34|34|34|34|34|34|0
1631625030000|2021-09-14 13:10:30|33.96|33.96|33.96|33.96|33.96|33.96|33.96|33.96|0
1631625070000|2021-09-14 13:11:10|33.93|33.93|33.93|33.93|33.93|33.93|33.93|33.93|0
1631625080000|2021-09-14 13:11:20|33.96|33.96|33.96|33.96|33.96|33.96|33.96|33.96|0
1631625090000|2021-09-14 13:11:30|33.95|33.95|33.95|33.95|33.95|33.95|33.95|33.95|0
1631625150000|2021-09-14 13:12:30|33.93|33.93|33.93|33.93|33.93|33.93|33.93|33.93|0
1631625250000|2021-09-14 13:14:10|33.97|33.97|33.97|33.97|33.97|33.97|33.97|33.97|0
1631625310000|2021-09-14 13:15:10|33.98|33.98|33.98|33.98|33.98|33.98|33.98|33.98|0
1631625350000|2021-09-14 13:15:50|33.97|33.97|33.95|33.95|33.97|33.97|33.95|33.95|0
1631625440000|2021-09-14 13:17:20|33.94|33.94|33.94|33.94|33.94|33.94|33.94|33.94|0
1631625470000|2021-09-14 13:17:50|33.97|33.97|33.97|33.97|33.97|33.97|33.97|33.97|0
1631625480000|2021-09-14 13:18:00|33.95|33.95|33.95|33.95|33.95|33.95|33.95|33.95|0
1631625530000|2021-09-14 13:18:50|33.96|33.96|33.96|33.96|33.96|33.96|33.96|33.96|0
1631625620000|2021-09-14 13:20:20|33.95|33.95|33.95|33.95|33.95|33.95|33.95|33.95|0
1631625630000|2021-09-14 13:20:30|33.94|33.94|33.97|33.97|33.97|33.97|33.94|33.94|0
1631625640000|2021-09-14 13:20:40|33.93|33.93|33.93|33.93|33.93|33.93|33.93|33.93|0
1631625730000|2021-09-14 13:22:10|33.94|33.94|33.94|33.94|33.94|33.94|33.94|33.94|0
1631625740000|2021-09-14 13:22:20|33.93|33.93|33.93|33.93|33.93|33.93|33.93|33.93|0
1631625780000|2021-09-14 13:23:00|33.98|33.98|33.98|33.98|33.98|33.98|33.98|33.98|0
1631625820000|2021-09-14 13:23:40|33.97|33.97|33.97|33.97|33.97|33.97|33.97|33.97|0
1631625860000|2021-09-14 13:24:20|33.98|33.98|33.93|33.93|33.98|33.98|33.93|33.93|0
1631625890000|2021-09-14 13:24:50|33.95|33.95|34|34|34|34|33.95|33.95|0
1631625900000|2021-09-14 13:25:00|34.07|34.07|34.04|34.04|34.07|34.07|34.04|34.04|0
1631625910000|2021-09-14 13:25:10|34.1|34.1|34.14|34.14|34.14|34.14|34.1|34.1|0
1631625930000|2021-09-14 13:25:30|34.09|34.09|34.09|34.09|34.09|34.09|34.09|34.09|0
1631625940000|2021-09-14 13:25:40|34.1|34.1|34.1|34.1|34.1|34.1|34.1|34.1|0
1631626060000|2021-09-14 13:27:40|34.13|34.13|34.13|34.13|34.13|34.13|34.13|34.13|0
1631626070000|2021-09-14 13:27:50|34.22|34.22|34.22|34.22|34.22|34.22|34.22|34.22|0
1631626080000|2021-09-14 13:28:00|34.25|34.25|34.25|34.25|34.25|34.25|34.25|34.25|0
1631626090000|2021-09-14 13:28:10|34.15|34.15|34.25|34.25|34.25|34.25|34.15|34.15|0
1631626100000|2021-09-14 13:28:20|34.26|34.26|34.26|34.26|34.26|34.26|34.26|34.26|0
1631626110000|2021-09-14 13:28:30|34.25|34.25|34.26|34.26|34.26|34.26|34.25|34.25|0
1631626120000|2021-09-14 13:28:40|34.25|34.25|34.25|34.25|34.25|34.25|34.25|34.25|0
1631626130000|2021-09-14 13:28:50|34.24|34.24|34.24|34.24|34.24|34.24|34.24|34.24|0
1631626140000|2021-09-14 13:29:00|34.2|34.2|34.23|34.23|34.23|34.23|34.2|34.2|0
1631626150000|2021-09-14 13:29:10|34.22|34.22|34.22|34.22|34.22|34.22|34.22|34.22|0
1631626160000|2021-09-14 13:29:20|34.24|34.24|34.24|34.24|34.24|34.24|34.24|34.24|0
1631626170000|2021-09-14 13:29:30|34.22|34.22|34.24|34.24|34.24|34.24|34.22|34.22|0
1631626190000|2021-09-14 13:29:50|34.25|34.25|34.25|34.25|34.25|34.25|34.25|34.25|0
1631626200000|2021-09-14 13:30:00|34.26|34.26|34.19|34.19|34.26|34.26|34.19|34.19|0
1631626210000|2021-09-14 13:30:10|34.18|34.18|34.13|34.13|34.18|34.18|34.13|34.13|0
1631626220000|2021-09-14 13:30:20|34.25|34.25|34.25|34.25|34.25|34.25|34.25|34.25|0
1631626230000|2021-09-14 13:30:30|34.01|34.01|34.04|34.04|34.04|34.04|34.01|34.01|0
1631626240000|2021-09-14 13:30:40|33.93|33.93|33.92|33.92|33.93|33.93|33.92|33.92|0
1631626250000|2021-09-14 13:30:50|33.93|33.93|33.93|33.93|33.93|33.93|33.93|33.93|0
1631626260000|2021-09-14 13:31:00|34.09|34.09|34.09|34.09|34.09|34.09|34.09|34.09|0
1631626270000|2021-09-14 13:31:10|34.03|34.03|34.03|34.03|34.03|34.03|34.03|34.03|0
1631626300000|2021-09-14 13:31:40|34.08|34.08|34.08|34.08|34.08|34.08|34.08|34.08|0
1631626310000|2021-09-14 13:31:50|34|34|33.96|33.96|34|34|33.96|33.96|0
1631626320000|2021-09-14 13:32:00|34|34|34|34|34|34|34|34|0
1631626330000|2021-09-14 13:32:10|33.91|33.91|33.91|33.91|33.91|33.91|33.91|33.91|0
1631626340000|2021-09-14 13:32:20|33.89|33.89|33.87|33.87|33.89|33.89|33.87|33.87|0
1631626350000|2021-09-14 13:32:30|33.85|33.85|33.8|33.8|33.85|33.85|33.8|33.8|0
1631626360000|2021-09-14 13:32:40|33.79|33.79|33.79|33.79|33.79|33.79|33.79|33.79|0
1631626370000|2021-09-14 13:32:50|33.86|33.86|33.87|33.87|33.87|33.87|33.86|33.86|0
1631626380000|2021-09-14 13:33:00|33.9|33.9|33.81|33.81|33.9|33.9|33.81|33.81|0
1631626390000|2021-09-14 13:33:10|33.83|33.83|33.84|33.84|33.84|33.84|33.83|33.83|0
1631626400000|2021-09-14 13:33:20|33.88|33.88|33.85|33.85|33.88|33.88|33.85|33.85|0
1631626410000|2021-09-14 13:33:30|33.78|33.78|33.78|33.78|33.78|33.78|33.78|33.78|0
1631626430000|2021-09-14 13:33:50|33.85|33.85|33.85|33.85|33.85|33.85|33.85|33.85|0
1631626440000|2021-09-14 13:34:00|33.88|33.88|33.8|33.8|33.88|33.88|33.8|33.8|0
1631626450000|2021-09-14 13:34:10|33.85|33.85|33.78|33.78|33.85|33.85|33.78|33.78|0
1631626460000|2021-09-14 13:34:20|33.82|33.82|33.82|33.82|33.82|33.82|33.82|33.82|0
1631626470000|2021-09-14 13:34:30|33.79|33.79|33.85|33.85|33.85|33.85|33.79|33.79|0
1631626480000|2021-09-14 13:34:40|33.89|33.89|33.93|33.93|33.93|33.93|33.89|33.89|0
1631626500000|2021-09-14 13:35:00|33.79|33.79|33.79|33.79|33.79|33.79|33.79|33.79|0
1631626510000|2021-09-14 13:35:10|33.93|33.93|33.88|33.88|33.93|33.93|33.88|33.88|0
1631626520000|2021-09-14 13:35:20|33.93|33.93|33.97|33.97|33.97|33.97|33.93|33.93|0
1631626530000|2021-09-14 13:35:30|34|34|34|34|34|34|34|34|0
1631626540000|2021-09-14 13:35:40|33.99|33.99|33.99|33.99|33.99|33.99|33.99|33.99|0
1631626550000|2021-09-14 13:35:50|33.95|33.95|33.95|33.95|33.95|33.95|33.95|33.95|0
1631626560000|2021-09-14 13:36:00|34|34|33.99|33.99|34|34|33.99|33.99|0
1631626570000|2021-09-14 13:36:10|34.04|34.04|34|34|34.04|34.04|34|34|0
1631626580000|2021-09-14 13:36:20|34.02|34.02|34.02|34.02|34.02|34.02|34.02|34.02|0
1631626600000|2021-09-14 13:36:40|34.01|34.01|34.01|34.01|34.01|34.01|34.01|34.01|0
1631626610000|2021-09-14 13:36:50|33.97|33.97|34.01|34.01|34.01|34.01|33.97|33.97|0
1631626620000|2021-09-14 13:37:00|34.03|34.03|34.03|34.03|34.03|34.03|34.03|34.03|0
1631626640000|2021-09-14 13:37:20|34.02|34.02|34.03|34.03|34.03|34.03|34.02|34.02|0
1631626660000|2021-09-14 13:37:40|33.97|33.97|34|34|34|34|33.97|33.97|0
1631626670000|2021-09-14 13:37:50|33.95|33.95|33.99|33.99|33.99|33.99|33.95|33.95|0
1631626680000|2021-09-14 13:38:00|34.05|34.05|34.05|34.05|34.05|34.05|34.05|34.05|0
1631626690000|2021-09-14 13:38:10|34.1|34.1|34.1|34.1|34.1|34.1|34.1|34.1|0
1631626710000|2021-09-14 13:38:30|34.09|34.09|34.05|34.05|34.09|34.09|34.05|34.05|0
1631626730000|2021-09-14 13:38:50|34.07|34.07|34.07|34.07|34.07|34.07|34.07|34.07|0
1631626740000|2021-09-14 13:39:00|34.01|34.01|34.01|34.01|34.01|34.01|34.01|34.01|0
1631626750000|2021-09-14 13:39:10|34|34|34|34|34|34|34|34|0
1631626760000|2021-09-14 13:39:20|34.02|34.02|34.02|34.02|34.02|34.02|34.02|34.02|0
1631626770000|2021-09-14 13:39:30|34.04|34.04|34.05|34.05|34.05|34.05|34.04|34.04|0
1631626780000|2021-09-14 13:39:40|33.95|33.95|33.95|33.95|33.95|33.95|33.95|33.95|0
1631626790000|2021-09-14 13:39:50|34.07|34.07|34.07|34.07|34.07|34.07|34.07|34.07|0
1631626800000|2021-09-14 13:40:00|34.02|34.02|34.02|34.02|34.02|34.02|34.02|34.02|0
1631626810000|2021-09-14 13:40:10|34.09|34.09|34.01|34.01|34.09|34.09|34.01|34.01|0
1631626820000|2021-09-14 13:40:20|33.97|33.97|33.97|33.97|33.97|33.97|33.97|33.97|0
1631626860000|2021-09-14 13:41:00|33.94|33.94|33.94|33.94|33.94|33.94|33.94|33.94|0
1631626870000|2021-09-14 13:41:10|33.93|33.93|33.93|33.93|33.93|33.93|33.93|33.93|0
1631626880000|2021-09-14 13:41:20|34|34|33.93|33.93|34|34|33.93|33.93|0
1631626890000|2021-09-14 13:41:30|33.85|33.85|33.85|33.85|33.85|33.85|33.85|33.85|0
1631626900000|2021-09-14 13:41:40|33.82|33.82|33.82|33.82|33.82|33.82|33.82|33.82|0
1631626910000|2021-09-14 13:41:50|33.87|33.87|33.88|33.88|33.88|33.88|33.87|33.87|0
1631626930000|2021-09-14 13:42:10|33.85|33.85|33.85|33.85|33.85|33.85|33.85|33.85|0
1631626950000|2021-09-14 13:42:30|33.89|33.89|33.89|33.89|33.89|33.89|33.89|33.89|0
1631626960000|2021-09-14 13:42:40|33.9|33.9|33.91|33.91|33.91|33.91|33.9|33.9|0
1631626970000|2021-09-14 13:42:50|33.89|33.89|33.89|33.89|33.89|33.89|33.89|33.89|0
1631626990000|2021-09-14 13:43:10|33.94|33.94|33.89|33.89|33.94|33.94|33.89|33.89|0
1631627000000|2021-09-14 13:43:20|33.85|33.85|33.9|33.9|33.9|33.9|33.85|33.85|0
1631627010000|2021-09-14 13:43:30|33.87|33.87|33.88|33.88|33.88|33.88|33.87|33.87|0
1631627020000|2021-09-14 13:43:40|33.95|33.95|33.95|33.95|33.95|33.95|33.95|33.95|0
1631627040000|2021-09-14 13:44:00|33.9|33.9|33.87|33.87|33.9|33.9|33.87|33.87|0
1631627060000|2021-09-14 13:44:20|33.93|33.93|33.93|33.93|33.93|33.93|33.93|33.93|0
1631627070000|2021-09-14 13:44:30|33.89|33.89|33.95|33.95|33.95|33.95|33.89|33.89|0
1631627090000|2021-09-14 13:44:50|33.93|33.93|33.93|33.93|33.93|33.93|33.93|33.93|0
1631627100000|2021-09-14 13:45:00|33.98|33.98|33.98|33.98|33.98|33.98|33.98|33.98|0
1631627120000|2021-09-14 13:45:20|33.94|33.94|33.93|33.93|33.94|33.94|33.93|33.93|0
1631627130000|2021-09-14 13:45:30|33.95|33.95|33.95|33.95|33.95|33.95|33.95|33.95|0
1631627140000|2021-09-14 13:45:40|33.9|33.9|33.9|33.9|33.9|33.9|33.9|33.9|0
1631627170000|2021-09-14 13:46:10|33.98|33.98|33.98|33.98|33.98|33.98|33.98|33.98|0
1631627180000|2021-09-14 13:46:20|33.9|33.9|33.9|33.9|33.9|33.9|33.9|33.9|0
1631627200000|2021-09-14 13:46:40|34|34|34|34|34|34|34|34|0
1631627210000|2021-09-14 13:46:50|33.96|33.96|33.97|33.97|33.97|33.97|33.96|33.96|0
1631627220000|2021-09-14 13:47:00|33.98|33.98|33.98|33.98|33.98|33.98|33.98|33.98|0
1631627250000|2021-09-14 13:47:30|34|34|34|34|34|34|34|34|0
1631627270000|2021-09-14 13:47:50|33.94|33.94|33.94|33.94|33.94|33.94|33.94|33.94|0
1631627300000|2021-09-14 13:48:20|33.97|33.97|33.97|33.97|33.97|33.97|33.97|33.97|0
1631627310000|2021-09-14 13:48:30|33.94|33.94|33.94|33.94|33.94|33.94|33.94|33.94|0
1631627330000|2021-09-14 13:48:50|33.9|33.9|33.93|33.93|33.93|33.93|33.9|33.9|0
1631627340000|2021-09-14 13:49:00|33.91|33.91|33.93|33.93|33.93|33.93|33.91|33.91|0
1631627370000|2021-09-14 13:49:30|33.9|33.9|33.9|33.9|33.9|33.9|33.9|33.9|0
1631627390000|2021-09-14 13:49:50|33.97|33.97|33.85|33.85|33.97|33.97|33.85|33.85|0
1631627400000|2021-09-14 13:50:00|33.88|33.88|33.88|33.88|33.88|33.88|33.88|33.88|0
1631627410000|2021-09-14 13:50:10|33.85|33.85|33.89|33.89|33.89|33.89|33.85|33.85|0
1631627420000|2021-09-14 13:50:20|33.9|33.9|33.89|33.89|33.9|33.9|33.89|33.89|0
1631627430000|2021-09-14 13:50:30|33.88|33.88|33.88|33.88|33.88|33.88|33.88|33.88|0
1631627450000|2021-09-14 13:50:50|33.9|33.9|33.93|33.93|33.93|33.93|33.9|33.9|0
1631627470000|2021-09-14 13:51:10|33.91|33.91|33.94|33.94|33.94|33.94|33.91|33.91|0
1631627480000|2021-09-14 13:51:20|33.93|33.93|33.93|33.93|33.93|33.93|33.93|33.93|0
1631627490000|2021-09-14 13:51:30|33.92|33.92|33.93|33.93|33.93|33.93|33.92|33.92|0
1631627500000|2021-09-14 13:51:40|33.9|33.9|33.82|33.82|33.9|33.9|33.82|33.82|0
1631627510000|2021-09-14 13:51:50|33.9|33.9|33.85|33.85|33.9|33.9|33.85|33.85|0
1631627520000|2021-09-14 13:52:00|33.87|33.87|33.8|33.8|33.87|33.87|33.8|33.8|0
1631627540000|2021-09-14 13:52:20|33.81|33.81|33.81|33.81|33.81|33.81|33.81|33.81|0
1631627560000|2021-09-14 13:52:40|33.91|33.91|33.91|33.91|33.91|33.91|33.91|33.91|0
1631627570000|2021-09-14 13:52:50|33.8|33.8|33.8|33.8|33.8|33.8|33.8|33.8|0
1631627590000|2021-09-14 13:53:10|33.85|33.85|33.76|33.76|33.85|33.85|33.76|33.76|0
1631627600000|2021-09-14 13:53:20|33.8|33.8|33.82|33.82|33.82|33.82|33.8|33.8|0
1631627610000|2021-09-14 13:53:30|33.8|33.8|33.8|33.8|33.8|33.8|33.8|33.8|0
1631627630000|2021-09-14 13:53:50|33.79|33.79|33.73|33.73|33.79|33.79|33.73|33.73|0
1631627640000|2021-09-14 13:54:00|33.74|33.74|33.74|33.74|33.74|33.74|33.74|33.74|0
1631627650000|2021-09-14 13:54:10|33.73|33.73|33.76|33.76|33.76|33.76|33.73|33.73|0
1631627660000|2021-09-14 13:54:20|33.74|33.74|33.79|33.79|33.79|33.79|33.74|33.74|0
1631627670000|2021-09-14 13:54:30|33.65|33.65|33.63|33.63|33.65|33.65|33.63|33.63|0
1631627680000|2021-09-14 13:54:40|33.64|33.64|33.64|33.64|33.64|33.64|33.64|33.64|0
1631627690000|2021-09-14 13:54:50|33.71|33.71|33.72|33.72|33.72|33.72|33.71|33.71|0
1631627700000|2021-09-14 13:55:00|33.68|33.68|33.68|33.68|33.68|33.68|33.68|33.68|0
1631627730000|2021-09-14 13:55:30|33.74|33.74|33.74|33.74|33.74|33.74|33.74|33.74|0
1631627740000|2021-09-14 13:55:40|33.69|33.69|33.69|33.69|33.69|33.69|33.69|33.69|0
1631627760000|2021-09-14 13:56:00|33.72|33.72|33.72|33.72|33.72|33.72|33.72|33.72|0
1631627790000|2021-09-14 13:56:30|33.75|33.75|33.75|33.75|33.75|33.75|33.75|33.75|0
1631627800000|2021-09-14 13:56:40|33.72|33.72|33.72|33.72|33.72|33.72|33.72|33.72|0
1631627810000|2021-09-14 13:56:50|33.75|33.75|33.75|33.75|33.75|33.75|33.75|33.75|0
1631627820000|2021-09-14 13:57:00|33.77|33.77|33.77|33.77|33.77|33.77|33.77|33.77|0
1631627830000|2021-09-14 13:57:10|33.76|33.76|33.76|33.76|33.76|33.76|33.76|33.76|0
1631627880000|2021-09-14 13:58:00|33.82|33.82|33.82|33.82|33.82|33.82|33.82|33.82|0
1631627910000|2021-09-14 13:58:30|33.77|33.77|33.75|33.75|33.77|33.77|33.75|33.75|0
1631627920000|2021-09-14 13:58:40|33.79|33.79|33.79|33.79|33.79|33.79|33.79|33.79|0
1631627930000|2021-09-14 13:58:50|33.7|33.7|33.7|33.7|33.7|33.7|33.7|33.7|0
1631627940000|2021-09-14 13:59:00|33.75|33.75|33.75|33.75|33.75|33.75|33.75|33.75|0
1631627970000|2021-09-14 13:59:30|33.79|33.79|33.79|33.79|33.79|33.79|33.79|33.79|0
1631627980000|2021-09-14 13:59:40|33.75|33.75|33.68|33.68|33.75|33.75|33.68|33.68|0
1631628000000|2021-09-14 14:00:00|33.74|33.74|33.74|33.74|33.74|33.74|33.74|33.74|0
1631628010000|2021-09-14 14:00:10|33.68|33.68|33.73|33.73|33.73|33.73|33.68|33.68|0
1631628020000|2021-09-14 14:00:20|33.68|33.68|33.68|33.68|33.68|33.68|33.68|33.68|0
1631628030000|2021-09-14 14:00:30|33.72|33.72|33.68|33.68|33.72|33.72|33.68|33.68|0
1631628050000|2021-09-14 14:00:50|33.74|33.74|33.68|33.68|33.74|33.74|33.68|33.68|0
1631628060000|2021-09-14 14:01:00|33.71|33.71|33.71|33.71|33.71|33.71|33.71|33.71|0
1631628070000|2021-09-14 14:01:10|33.74|33.74|33.71|33.71|33.74|33.74|33.71|33.71|0
1631628080000|2021-09-14 14:01:20|33.7|33.7|33.7|33.7|33.7|33.7|33.7|33.7|0
1631628120000|2021-09-14 14:02:00|33.71|33.71|33.71|33.71|33.71|33.71|33.71|33.71|0
1631628140000|2021-09-14 14:02:20|33.69|33.69|33.71|33.71|33.71|33.71|33.69|33.69|0
1631628150000|2021-09-14 14:02:30|33.68|33.68|33.69|33.69|33.69|33.69|33.68|33.68|0
1631628160000|2021-09-14 14:02:40|33.68|33.68|33.68|33.68|33.68|33.68|33.68|33.68|0
1631628170000|2021-09-14 14:02:50|33.69|33.69|33.68|33.68|33.69|33.69|33.68|33.68|0
1631628180000|2021-09-14 14:03:00|33.69|33.69|33.68|33.68|33.69|33.69|33.68|33.68|0
1631628230000|2021-09-14 14:03:50|33.69|33.69|33.68|33.68|33.69|33.69|33.68|33.68|0
1631628260000|2021-09-14 14:04:20|33.69|33.69|33.68|33.68|33.69|33.69|33.68|33.68|0
1631628270000|2021-09-14 14:04:30|33.71|33.71|33.71|33.71|33.71|33.71|33.71|33.71|0
1631628310000|2021-09-14 14:05:10|33.76|33.76|33.76|33.76|33.76|33.76|33.76|33.76|0
1631628320000|2021-09-14 14:05:20|33.72|33.72|33.72|33.72|33.72|33.72|33.72|33.72|0
1631628390000|2021-09-14 14:06:30|33.73|33.73|33.73|33.73|33.73|33.73|33.73|33.73|0
1631628400000|2021-09-14 14:06:40|33.74|33.74|33.72|33.72|33.74|33.74|33.72|33.72|0
1631628430000|2021-09-14 14:07:10|33.73|33.73|33.73|33.73|33.73|33.73|33.73|33.73|0
1631628470000|2021-09-14 14:07:50|33.72|33.72|33.72|33.72|33.72|33.72|33.72|33.72|0
1631628480000|2021-09-14 14:08:00|33.73|33.73|33.73|33.73|33.73|33.73|33.73|33.73|0
1631628500000|2021-09-14 14:08:20|33.72|33.72|33.72|33.72|33.72|33.72|33.72|33.72|0
1631628520000|2021-09-14 14:08:40|33.73|33.73|33.73|33.73|33.73|33.73|33.73|33.73|0
1631628530000|2021-09-14 14:08:50|33.7|33.7|33.69|33.69|33.7|33.7|33.69|33.69|0
1631628550000|2021-09-14 14:09:10|33.68|33.68|33.72|33.72|33.72|33.72|33.68|33.68|0
1631628560000|2021-09-14 14:09:20|33.69|33.69|33.69|33.69|33.69|33.69|33.69|33.69|0
1631628570000|2021-09-14 14:09:30|33.7|33.7|33.7|33.7|33.7|33.7|33.7|33.7|0
1631628590000|2021-09-14 14:09:50|33.68|33.68|33.68|33.68|33.68|33.68|33.68|33.68|0
1631628600000|2021-09-14 14:10:00|33.65|33.65|33.65|33.65|33.65|33.65|33.65|33.65|0
1631628630000|2021-09-14 14:10:30|33.68|33.68|33.7|33.7|33.7|33.7|33.68|33.68|0
1631628640000|2021-09-14 14:10:40|33.65|33.65|33.65|33.65|33.65|33.65|33.65|33.65|0
1631628650000|2021-09-14 14:10:50|33.7|33.7|33.7|33.7|33.7|33.7|33.7|33.7|0
1631628670000|2021-09-14 14:11:10|33.69|33.69|33.69|33.69|33.69|33.69|33.69|33.69|0
1631628680000|2021-09-14 14:11:20|33.62|33.62|33.67|33.67|33.67|33.67|33.62|33.62|0
1631628690000|2021-09-14 14:11:30|33.6|33.6|33.6|33.6|33.6|33.6|33.6|33.6|0
1631628700000|2021-09-14 14:11:40|33.67|33.67|33.64|33.64|33.67|33.67|33.64|33.64|0
1631628710000|2021-09-14 14:11:50|33.61|33.61|33.61|33.61|33.61|33.61|33.61|33.61|0
1631628720000|2021-09-14 14:12:00|33.6|33.6|33.64|33.64|33.64|33.64|33.6|33.6|0
1631628740000|2021-09-14 14:12:20|33.55|33.55|33.56|33.56|33.56|33.56|33.55|33.55|0
1631628750000|2021-09-14 14:12:30|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1631628760000|2021-09-14 14:12:40|33.57|33.57|33.57|33.57|33.57|33.57|33.57|33.57|0
1631628780000|2021-09-14 14:13:00|33.53|33.53|33.57|33.57|33.57|33.57|33.53|33.53|0
1631628790000|2021-09-14 14:13:10|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631628800000|2021-09-14 14:13:20|33.6|33.6|33.57|33.57|33.6|33.6|33.57|33.57|0
1631628810000|2021-09-14 14:13:30|33.6|33.6|33.54|33.54|33.6|33.6|33.54|33.54|0
1631628820000|2021-09-14 14:13:40|33.6|33.6|33.57|33.57|33.6|33.6|33.57|33.57|0
1631628830000|2021-09-14 14:13:50|33.58|33.58|33.58|33.58|33.58|33.58|33.58|33.58|0
1631628840000|2021-09-14 14:14:00|33.61|33.61|33.61|33.61|33.61|33.61|33.61|33.61|0
1631628850000|2021-09-14 14:14:10|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1631628860000|2021-09-14 14:14:20|33.65|33.65|33.65|33.65|33.65|33.65|33.65|33.65|0
1631628870000|2021-09-14 14:14:30|33.57|33.57|33.57|33.57|33.57|33.57|33.57|33.57|0
1631628880000|2021-09-14 14:14:40|33.55|33.55|33.55|33.55|33.55|33.55|33.55|33.55|0
1631628900000|2021-09-14 14:15:00|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631628910000|2021-09-14 14:15:10|33.57|33.57|33.57|33.57|33.57|33.57|33.57|33.57|0
1631628920000|2021-09-14 14:15:20|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1631628930000|2021-09-14 14:15:30|33.63|33.63|33.63|33.63|33.63|33.63|33.63|33.63|0
1631628940000|2021-09-14 14:15:40|33.64|33.64|33.64|33.64|33.64|33.64|33.64|33.64|0
1631629000000|2021-09-14 14:16:40|33.62|33.62|33.62|33.62|33.62|33.62|33.62|33.62|0
1631629010000|2021-09-14 14:16:50|33.64|33.64|33.59|33.59|33.64|33.64|33.59|33.59|0
1631629020000|2021-09-14 14:17:00|33.63|33.63|33.63|33.63|33.63|33.63|33.63|33.63|0
1631629030000|2021-09-14 14:17:10|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1631629040000|2021-09-14 14:17:20|33.58|33.58|33.58|33.58|33.58|33.58|33.58|33.58|0
1631629060000|2021-09-14 14:17:40|33.62|33.62|33.62|33.62|33.62|33.62|33.62|33.62|0
1631629070000|2021-09-14 14:17:50|33.64|33.64|33.64|33.64|33.64|33.64|33.64|33.64|0
1631629090000|2021-09-14 14:18:10|33.61|33.61|33.61|33.61|33.61|33.61|33.61|33.61|0
1631629100000|2021-09-14 14:18:20|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1631629120000|2021-09-14 14:18:40|33.6|33.6|33.6|33.6|33.6|33.6|33.6|33.6|0
1631629160000|2021-09-14 14:19:20|33.67|33.67|33.67|33.67|33.67|33.67|33.67|33.67|0
1631629170000|2021-09-14 14:19:30|33.6|33.6|33.6|33.6|33.6|33.6|33.6|33.6|0
1631629180000|2021-09-14 14:19:40|33.61|33.61|33.61|33.61|33.61|33.61|33.61|33.61|0
1631629220000|2021-09-14 14:20:20|33.67|33.67|33.67|33.67|33.67|33.67|33.67|33.67|0
1631629250000|2021-09-14 14:20:50|33.66|33.66|33.64|33.64|33.66|33.66|33.64|33.64|0
1631629260000|2021-09-14 14:21:00|33.67|33.67|33.67|33.67|33.67|33.67|33.67|33.67|0
1631629270000|2021-09-14 14:21:10|33.68|33.68|33.66|33.66|33.68|33.68|33.66|33.66|0
1631629280000|2021-09-14 14:21:20|33.64|33.64|33.64|33.64|33.64|33.64|33.64|33.64|0
1631629300000|2021-09-14 14:21:40|33.65|33.65|33.65|33.65|33.65|33.65|33.65|33.65|0
1631629310000|2021-09-14 14:21:50|33.6|33.6|33.68|33.68|33.68|33.68|33.6|33.6|0
1631629320000|2021-09-14 14:22:00|33.64|33.64|33.64|33.64|33.64|33.64|33.64|33.64|0
1631629350000|2021-09-14 14:22:30|33.66|33.66|33.66|33.66|33.66|33.66|33.66|33.66|0
1631629360000|2021-09-14 14:22:40|33.65|33.65|33.65|33.65|33.65|33.65|33.65|33.65|0
1631629390000|2021-09-14 14:23:10|33.62|33.62|33.62|33.62|33.62|33.62|33.62|33.62|0
1631629410000|2021-09-14 14:23:30|33.57|33.57|33.55|33.55|33.57|33.57|33.55|33.55|0
1631629430000|2021-09-14 14:23:50|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1631629440000|2021-09-14 14:24:00|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631629450000|2021-09-14 14:24:10|33.56|33.56|33.56|33.56|33.56|33.56|33.56|33.56|0
1631629470000|2021-09-14 14:24:30|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1631629490000|2021-09-14 14:24:50|33.55|33.55|33.55|33.55|33.55|33.55|33.55|33.55|0
1631629500000|2021-09-14 14:25:00|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1631629510000|2021-09-14 14:25:10|33.54|33.54|33.53|33.53|33.54|33.54|33.53|33.53|0
1631629530000|2021-09-14 14:25:30|33.56|33.56|33.55|33.55|33.56|33.56|33.55|33.55|0
1631629550000|2021-09-14 14:25:50|33.53|33.53|33.53|33.53|33.53|33.53|33.53|33.53|0
1631629560000|2021-09-14 14:26:00|33.54|33.54|33.53|33.53|33.54|33.54|33.53|33.53|0
1631629570000|2021-09-14 14:26:10|33.57|33.57|33.57|33.57|33.57|33.57|33.57|33.57|0
1631629580000|2021-09-14 14:26:20|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631629590000|2021-09-14 14:26:30|33.53|33.53|33.53|33.53|33.53|33.53|33.53|33.53|0
1631629600000|2021-09-14 14:26:40|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631629630000|2021-09-14 14:27:10|33.53|33.53|33.53|33.53|33.53|33.53|33.53|33.53|0
1631629640000|2021-09-14 14:27:20|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631629660000|2021-09-14 14:27:40|33.55|33.55|33.52|33.52|33.55|33.55|33.52|33.52|0
1631629670000|2021-09-14 14:27:50|33.55|33.55|33.55|33.55|33.55|33.55|33.55|33.55|0
1631629680000|2021-09-14 14:28:00|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631629730000|2021-09-14 14:28:50|33.55|33.55|33.55|33.55|33.55|33.55|33.55|33.55|0
1631629760000|2021-09-14 14:29:20|33.57|33.57|33.57|33.57|33.57|33.57|33.57|33.57|0
1631629780000|2021-09-14 14:29:40|33.53|33.53|33.53|33.53|33.53|33.53|33.53|33.53|0
1631629800000|2021-09-14 14:30:00|33.55|33.55|33.55|33.55|33.55|33.55|33.55|33.55|0
1631629830000|2021-09-14 14:30:30|33.53|33.53|33.53|33.53|33.53|33.53|33.53|33.53|0
1631629850000|2021-09-14 14:30:50|33.57|33.57|33.55|33.55|33.57|33.57|33.55|33.55|0
1631629860000|2021-09-14 14:31:00|33.57|33.57|33.53|33.53|33.57|33.57|33.53|33.53|0
1631629870000|2021-09-14 14:31:10|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631629880000|2021-09-14 14:31:20|33.58|33.58|33.58|33.58|33.58|33.58|33.58|33.58|0
1631629890000|2021-09-14 14:31:30|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1631629900000|2021-09-14 14:31:40|33.57|33.57|33.59|33.59|33.59|33.59|33.57|33.57|0
1631629910000|2021-09-14 14:31:50|33.61|33.61|33.61|33.61|33.61|33.61|33.61|33.61|0
1631629920000|2021-09-14 14:32:00|33.62|33.62|33.62|33.62|33.62|33.62|33.62|33.62|0
1631629930000|2021-09-14 14:32:10|33.61|33.61|33.61|33.61|33.61|33.61|33.61|33.61|0
1631629940000|2021-09-14 14:32:20|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1631629960000|2021-09-14 14:32:40|33.62|33.62|33.62|33.62|33.62|33.62|33.62|33.62|0
1631629970000|2021-09-14 14:32:50|33.6|33.6|33.6|33.6|33.6|33.6|33.6|33.6|0
1631629990000|2021-09-14 14:33:10|33.59|33.59|33.58|33.58|33.59|33.59|33.58|33.58|0
1631630000000|2021-09-14 14:33:20|33.57|33.57|33.57|33.57|33.57|33.57|33.57|33.57|0
1631630020000|2021-09-14 14:33:40|33.62|33.62|33.56|33.56|33.62|33.62|33.56|33.56|0
1631630070000|2021-09-14 14:34:30|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631630080000|2021-09-14 14:34:40|33.55|33.55|33.54|33.54|33.55|33.55|33.54|33.54|0
1631630090000|2021-09-14 14:34:50|33.56|33.56|33.55|33.55|33.56|33.56|33.55|33.55|0
1631630130000|2021-09-14 14:35:30|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631630140000|2021-09-14 14:35:40|33.52|33.52|33.53|33.53|33.53|33.53|33.52|33.52|0
1631630150000|2021-09-14 14:35:50|33.5|33.5|33.49|33.49|33.5|33.5|33.49|33.49|0
1631630180000|2021-09-14 14:36:20|33.48|33.48|33.48|33.48|33.48|33.48|33.48|33.48|0
1631630230000|2021-09-14 14:37:10|33.49|33.49|33.47|33.47|33.49|33.49|33.47|33.47|0
1631630240000|2021-09-14 14:37:20|33.45|33.45|33.44|33.44|33.45|33.45|33.44|33.44|0
1631630250000|2021-09-14 14:37:30|33.45|33.45|33.45|33.45|33.45|33.45|33.45|33.45|0
1631630260000|2021-09-14 14:37:40|33.44|33.44|33.46|33.46|33.46|33.46|33.44|33.44|0
1631630290000|2021-09-14 14:38:10|33.44|33.44|33.44|33.44|33.44|33.44|33.44|33.44|0
1631630300000|2021-09-14 14:38:20|33.45|33.45|33.45|33.45|33.45|33.45|33.45|33.45|0
1631630310000|2021-09-14 14:38:30|33.43|33.43|33.41|33.41|33.43|33.43|33.41|33.41|0
1631630320000|2021-09-14 14:38:40|33.36|33.36|33.36|33.36|33.36|33.36|33.36|33.36|0
1631630330000|2021-09-14 14:38:50|33.39|33.39|33.39|33.39|33.39|33.39|33.39|33.39|0
1631630340000|2021-09-14 14:39:00|33.38|33.38|33.38|33.38|33.38|33.38|33.38|33.38|0
1631630350000|2021-09-14 14:39:10|33.36|33.36|33.37|33.37|33.37|33.37|33.36|33.36|0
1631630370000|2021-09-14 14:39:30|33.4|33.4|33.4|33.4|33.4|33.4|33.4|33.4|0
1631630380000|2021-09-14 14:39:40|33.39|33.39|33.36|33.36|33.39|33.39|33.36|33.36|0
1631630390000|2021-09-14 14:39:50|33.37|33.37|33.39|33.39|33.39|33.39|33.37|33.37|0
1631630400000|2021-09-14 14:40:00|33.36|33.36|33.39|33.39|33.39|33.39|33.36|33.36|0
1631630410000|2021-09-14 14:40:10|33.38|33.38|33.4|33.4|33.4|33.4|33.38|33.38|0
1631630420000|2021-09-14 14:40:20|33.39|33.39|33.39|33.39|33.39|33.39|33.39|33.39|0
1631630430000|2021-09-14 14:40:30|33.4|33.4|33.4|33.4|33.4|33.4|33.4|33.4|0
1631630440000|2021-09-14 14:40:40|33.41|33.41|33.42|33.42|33.42|33.42|33.41|33.41|0
1631630450000|2021-09-14 14:40:50|33.41|33.41|33.43|33.43|33.43|33.43|33.41|33.41|0
1631630460000|2021-09-14 14:41:00|33.4|33.4|33.44|33.44|33.44|33.44|33.4|33.4|0
1631630470000|2021-09-14 14:41:10|33.45|33.45|33.46|33.46|33.46|33.46|33.45|33.45|0
1631630480000|2021-09-14 14:41:20|33.43|33.43|33.47|33.47|33.47|33.47|33.43|33.43|0
1631630490000|2021-09-14 14:41:30|33.46|33.46|33.46|33.46|33.46|33.46|33.46|33.46|0
1631630520000|2021-09-14 14:42:00|33.47|33.47|33.47|33.47|33.47|33.47|33.47|33.47|0
1631630530000|2021-09-14 14:42:10|33.46|33.46|33.46|33.46|33.46|33.46|33.46|33.46|0
1631630540000|2021-09-14 14:42:20|33.47|33.47|33.47|33.47|33.47|33.47|33.47|33.47|0
1631630560000|2021-09-14 14:42:40|33.44|33.44|33.46|33.46|33.46|33.46|33.44|33.44|0
1631630570000|2021-09-14 14:42:50|33.43|33.43|33.43|33.43|33.43|33.43|33.43|33.43|0
1631630580000|2021-09-14 14:43:00|33.47|33.47|33.47|33.47|33.47|33.47|33.47|33.47|0
1631630590000|2021-09-14 14:43:10|33.44|33.44|33.47|33.47|33.47|33.47|33.44|33.44|0
1631630620000|2021-09-14 14:43:40|33.46|33.46|33.39|33.39|33.46|33.46|33.39|33.39|0
1631630630000|2021-09-14 14:43:50|33.42|33.42|33.42|33.42|33.42|33.42|33.42|33.42|0
1631630650000|2021-09-14 14:44:10|33.43|33.43|33.43|33.43|33.43|33.43|33.43|33.43|0
1631630660000|2021-09-14 14:44:20|33.39|33.39|33.39|33.39|33.39|33.39|33.39|33.39|0
1631630670000|2021-09-14 14:44:30|33.38|33.38|33.38|33.38|33.38|33.38|33.38|33.38|0
1631630680000|2021-09-14 14:44:40|33.39|33.39|33.39|33.39|33.39|33.39|33.39|33.39|0
1631630690000|2021-09-14 14:44:50|33.42|33.42|33.38|33.38|33.42|33.42|33.38|33.38|0
1631630700000|2021-09-14 14:45:00|33.39|33.39|33.42|33.42|33.42|33.42|33.39|33.39|0
1631630710000|2021-09-14 14:45:10|33.41|33.41|33.41|33.41|33.41|33.41|33.41|33.41|0
1631630720000|2021-09-14 14:45:20|33.44|33.44|33.48|33.48|33.48|33.48|33.44|33.44|0
1631630740000|2021-09-14 14:45:40|33.45|33.45|33.45|33.45|33.45|33.45|33.45|33.45|0
1631630760000|2021-09-14 14:46:00|33.46|33.46|33.46|33.46|33.46|33.46|33.46|33.46|0
1631630770000|2021-09-14 14:46:10|33.45|33.45|33.45|33.45|33.45|33.45|33.45|33.45|0
1631630790000|2021-09-14 14:46:30|33.44|33.44|33.45|33.45|33.45|33.45|33.44|33.44|0
1631630800000|2021-09-14 14:46:40|33.47|33.47|33.47|33.47|33.47|33.47|33.47|33.47|0
1631630810000|2021-09-14 14:46:50|33.46|33.46|33.47|33.47|33.47|33.47|33.46|33.46|0
1631630840000|2021-09-14 14:47:20|33.48|33.48|33.49|33.49|33.49|33.49|33.48|33.48|0
1631630850000|2021-09-14 14:47:30|33.5|33.5|33.5|33.5|33.5|33.5|33.5|33.5|0
1631630860000|2021-09-14 14:47:40|33.49|33.49|33.49|33.49|33.49|33.49|33.49|33.49|0
1631630870000|2021-09-14 14:47:50|33.5|33.5|33.49|33.49|33.5|33.5|33.49|33.49|0
1631630890000|2021-09-14 14:48:10|33.5|33.5|33.48|33.48|33.5|33.5|33.48|33.48|0
1631630900000|2021-09-14 14:48:20|33.45|33.45|33.45|33.45|33.45|33.45|33.45|33.45|0
1631630910000|2021-09-14 14:48:30|33.49|33.49|33.49|33.49|33.49|33.49|33.49|33.49|0
1631630940000|2021-09-14 14:49:00|33.47|33.47|33.45|33.45|33.47|33.47|33.45|33.45|0
1631630960000|2021-09-14 14:49:20|33.44|33.44|33.44|33.44|33.44|33.44|33.44|33.44|0
1631630970000|2021-09-14 14:49:30|33.47|33.47|33.44|33.44|33.47|33.47|33.44|33.44|0
1631631000000|2021-09-14 14:50:00|33.47|33.47|33.47|33.47|33.47|33.47|33.47|33.47|0
1631631010000|2021-09-14 14:50:10|33.49|33.49|33.49|33.49|33.49|33.49|33.49|33.49|0
1631631020000|2021-09-14 14:50:20|33.47|33.47|33.47|33.47|33.47|33.47|33.47|33.47|0
1631631030000|2021-09-14 14:50:30|33.48|33.48|33.48|33.48|33.48|33.48|33.48|33.48|0
1631631050000|2021-09-14 14:50:50|33.45|33.45|33.45|33.45|33.45|33.45|33.45|33.45|0
1631631100000|2021-09-14 14:51:40|33.49|33.49|33.49|33.49|33.49|33.49|33.49|33.49|0
1631631130000|2021-09-14 14:52:10|33.47|33.47|33.47|33.47|33.47|33.47|33.47|33.47|0
1631631160000|2021-09-14 14:52:40|33.48|33.48|33.44|33.44|33.48|33.48|33.44|33.44|0
1631631220000|2021-09-14 14:53:40|33.47|33.47|33.47|33.47|33.47|33.47|33.47|33.47|0
1631631250000|2021-09-14 14:54:10|33.46|33.46|33.47|33.47|33.47|33.47|33.46|33.46|0
1631631260000|2021-09-14 14:54:20|33.44|33.44|33.47|33.47|33.47|33.47|33.44|33.44|0
1631631270000|2021-09-14 14:54:30|33.45|33.45|33.45|33.45|33.45|33.45|33.45|33.45|0
1631631280000|2021-09-14 14:54:40|33.44|33.44|33.44|33.44|33.44|33.44|33.44|33.44|0
1631631300000|2021-09-14 14:55:00|33.43|33.43|33.41|33.41|33.43|33.43|33.41|33.41|0
1631631310000|2021-09-14 14:55:10|33.43|33.43|33.43|33.43|33.43|33.43|33.43|33.43|0
1631631320000|2021-09-14 14:55:20|33.41|33.41|33.41|33.41|33.41|33.41|33.41|33.41|0
1631631330000|2021-09-14 14:55:30|33.47|33.47|33.47|33.47|33.47|33.47|33.47|33.47|0
1631631350000|2021-09-14 14:55:50|33.44|33.44|33.44|33.44|33.44|33.44|33.44|33.44|0
1631631370000|2021-09-14 14:56:10|33.43|33.43|33.43|33.43|33.43|33.43|33.43|33.43|0
1631631380000|2021-09-14 14:56:20|33.41|33.41|33.41|33.41|33.41|33.41|33.41|33.41|0
1631631390000|2021-09-14 14:56:30|33.39|33.39|33.39|33.39|33.39|33.39|33.39|33.39|0
1631631400000|2021-09-14 14:56:40|33.43|33.43|33.43|33.43|33.43|33.43|33.43|33.43|0
1631631410000|2021-09-14 14:56:50|33.41|33.41|33.41|33.41|33.41|33.41|33.41|33.41|0
1631631420000|2021-09-14 14:57:00|33.44|33.44|33.44|33.44|33.44|33.44|33.44|33.44|0
1631631430000|2021-09-14 14:57:10|33.42|33.42|33.42|33.42|33.42|33.42|33.42|33.42|0
1631631440000|2021-09-14 14:57:20|33.45|33.45|33.43|33.43|33.45|33.45|33.43|33.43|0
1631631470000|2021-09-14 14:57:50|33.45|33.45|33.45|33.45|33.45|33.45|33.45|33.45|0
1631631480000|2021-09-14 14:58:00|33.43|33.43|33.43|33.43|33.43|33.43|33.43|33.43|0
1631631490000|2021-09-14 14:58:10|33.44|33.44|33.46|33.46|33.46|33.46|33.44|33.44|0
1631631500000|2021-09-14 14:58:20|33.42|33.42|33.42|33.42|33.42|33.42|33.42|33.42|0
1631631510000|2021-09-14 14:58:30|33.44|33.44|33.43|33.43|33.44|33.44|33.43|33.43|0
1631631520000|2021-09-14 14:58:40|33.46|33.46|33.46|33.46|33.46|33.46|33.46|33.46|0
1631631530000|2021-09-14 14:58:50|33.42|33.42|33.42|33.42|33.42|33.42|33.42|33.42|0
1631631550000|2021-09-14 14:59:10|33.46|33.46|33.43|33.43|33.46|33.46|33.43|33.43|0
1631631560000|2021-09-14 14:59:20|33.42|33.42|33.44|33.44|33.44|33.44|33.42|33.42|0
1631631570000|2021-09-14 14:59:30|33.49|33.49|33.49|33.49|33.49|33.49|33.49|33.49|0
1631631580000|2021-09-14 14:59:40|33.51|33.51|33.53|33.53|33.53|33.53|33.51|33.51|0
1631631590000|2021-09-14 14:59:50|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631631610000|2021-09-14 15:00:10|33.52|33.52|33.52|33.52|33.52|33.52|33.52|33.52|0
1631631620000|2021-09-14 15:00:20|33.53|33.53|33.54|33.54|33.54|33.54|33.53|33.53|0
1631631630000|2021-09-14 15:00:30|33.49|33.49|33.49|33.49|33.49|33.49|33.49|33.49|0
1631631670000|2021-09-14 15:01:10|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631631690000|2021-09-14 15:01:30|33.55|33.55|33.52|33.52|33.55|33.55|33.52|33.52|0
1631631700000|2021-09-14 15:01:40|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631631710000|2021-09-14 15:01:50|33.51|33.51|33.51|33.51|33.51|33.51|33.51|33.51|0
1631631740000|2021-09-14 15:02:20|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631631750000|2021-09-14 15:02:30|33.51|33.51|33.51|33.51|33.51|33.51|33.51|33.51|0
1631631790000|2021-09-14 15:03:10|33.49|33.49|33.49|33.49|33.49|33.49|33.49|33.49|0
1631631860000|2021-09-14 15:04:20|33.55|33.55|33.58|33.58|33.58|33.58|33.55|33.55|0
1631631870000|2021-09-14 15:04:30|33.62|33.62|33.62|33.62|33.62|33.62|33.62|33.62|0
1631631890000|2021-09-14 15:04:50|33.66|33.66|33.75|33.75|33.75|33.75|33.66|33.66|0
1631631900000|2021-09-14 15:05:00|33.74|33.74|33.74|33.74|33.74|33.74|33.74|33.74|0
1631631930000|2021-09-14 15:05:30|33.75|33.75|33.72|33.72|33.75|33.75|33.72|33.72|0
1631631940000|2021-09-14 15:05:40|33.73|33.73|33.76|33.76|33.76|33.76|33.73|33.73|0
1631631950000|2021-09-14 15:05:50|33.74|33.74|33.74|33.74|33.74|33.74|33.74|33.74|0
1631631960000|2021-09-14 15:06:00|33.72|33.72|33.72|33.72|33.72|33.72|33.72|33.72|0
1631631970000|2021-09-14 15:06:10|33.71|33.71|33.71|33.71|33.71|33.71|33.71|33.71|0
1631632000000|2021-09-14 15:06:40|33.7|33.7|33.72|33.72|33.72|33.72|33.7|33.7|0
1631632010000|2021-09-14 15:06:50|33.69|33.69|33.69|33.69|33.69|33.69|33.69|33.69|0
1631632080000|2021-09-14 15:08:00|33.7|33.7|33.7|33.7|33.7|33.7|33.7|33.7|0
1631632090000|2021-09-14 15:08:10|33.68|33.68|33.69|33.69|33.69|33.69|33.68|33.68|0
1631632100000|2021-09-14 15:08:20|33.66|33.66|33.66|33.66|33.66|33.66|33.66|33.66|0
1631632130000|2021-09-14 15:08:50|33.64|33.64|33.64|33.64|33.64|33.64|33.64|33.64|0
1631632140000|2021-09-14 15:09:00|33.67|33.67|33.64|33.64|33.67|33.67|33.64|33.64|0
1631632200000|2021-09-14 15:10:00|33.65|33.65|33.65|33.65|33.65|33.65|33.65|33.65|0
1631632210000|2021-09-14 15:10:10|33.63|33.63|33.63|33.63|33.63|33.63|33.63|33.63|0
1631632230000|2021-09-14 15:10:30|33.65|33.65|33.65|33.65|33.65|33.65|33.65|33.65|0
1631632240000|2021-09-14 15:10:40|33.63|33.63|33.63|33.63|33.63|33.63|33.63|33.63|0
1631632250000|2021-09-14 15:10:50|33.62|33.62|33.62|33.62|33.62|33.62|33.62|33.62|0
1631632260000|2021-09-14 15:11:00|33.65|33.65|33.65|33.65|33.65|33.65|33.65|33.65|0
1631632290000|2021-09-14 15:11:30|33.66|33.66|33.66|33.66|33.66|33.66|33.66|33.66|0
1631632300000|2021-09-14 15:11:40|33.64|33.64|33.64|33.64|33.64|33.64|33.64|33.64|0
1631632310000|2021-09-14 15:11:50|33.65|33.65|33.65|33.65|33.65|33.65|33.65|33.65|0
1631632320000|2021-09-14 15:12:00|33.68|33.68|33.68|33.68|33.68|33.68|33.68|33.68|0
1631632340000|2021-09-14 15:12:20|33.67|33.67|33.67|33.67|33.67|33.67|33.67|33.67|0
1631632370000|2021-09-14 15:12:50|33.64|33.64|33.64|33.64|33.64|33.64|33.64|33.64|0
1631632400000|2021-09-14 15:13:20|33.66|33.66|33.66|33.66|33.66|33.66|33.66|33.66|0
1631632440000|2021-09-14 15:14:00|33.65|33.65|33.65|33.65|33.65|33.65|33.65|33.65|0
1631632500000|2021-09-14 15:15:00|33.66|33.66|33.66|33.66|33.66|33.66|33.66|33.66|0
1631632530000|2021-09-14 15:15:30|33.64|33.64|33.64|33.64|33.64|33.64|33.64|33.64|0
1631632550000|2021-09-14 15:15:50|33.61|33.61|33.61|33.61|33.61|33.61|33.61|33.61|0
1631632570000|2021-09-14 15:16:10|33.6|33.6|33.6|33.6|33.6|33.6|33.6|33.6|0
1631632590000|2021-09-14 15:16:30|33.59|33.59|33.62|33.62|33.62|33.62|33.59|33.59|0
1631632640000|2021-09-14 15:17:20|33.6|33.6|33.6|33.6|33.6|33.6|33.6|33.6|0
1631632690000|2021-09-14 15:18:10|33.56|33.56|33.58|33.58|33.58|33.58|33.56|33.56|0
1631632700000|2021-09-14 15:18:20|33.6|33.6|33.6|33.6|33.6|33.6|33.6|33.6|0
1631632710000|2021-09-14 15:18:30|33.58|33.58|33.58|33.58|33.58|33.58|33.58|33.58|0
1631632790000|2021-09-14 15:19:50|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1631632810000|2021-09-14 15:20:10|33.55|33.55|33.55|33.55|33.55|33.55|33.55|33.55|0
1631632840000|2021-09-14 15:20:40|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631632850000|2021-09-14 15:20:50|33.52|33.52|33.52|33.52|33.52|33.52|33.52|33.52|0
1631632870000|2021-09-14 15:21:10|33.55|33.55|33.52|33.52|33.55|33.55|33.52|33.52|0
1631632920000|2021-09-14 15:22:00|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631632960000|2021-09-14 15:22:40|33.52|33.52|33.52|33.52|33.52|33.52|33.52|33.52|0
1631632980000|2021-09-14 15:23:00|33.5|33.5|33.5|33.5|33.5|33.5|33.5|33.5|0
1631633010000|2021-09-14 15:23:30|33.56|33.56|33.56|33.56|33.56|33.56|33.56|33.56|0
1631633040000|2021-09-14 15:24:00|33.59|33.59|33.53|33.53|33.59|33.59|33.53|33.53|0
1631633060000|2021-09-14 15:24:20|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1631633080000|2021-09-14 15:24:40|33.6|33.6|33.6|33.6|33.6|33.6|33.6|33.6|0
1631633100000|2021-09-14 15:25:00|33.55|33.55|33.55|33.55|33.55|33.55|33.55|33.55|0
1631633110000|2021-09-14 15:25:10|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631633150000|2021-09-14 15:25:50|33.53|33.53|33.53|33.53|33.53|33.53|33.53|33.53|0
1631633210000|2021-09-14 15:26:50|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631633220000|2021-09-14 15:27:00|33.53|33.53|33.53|33.53|33.53|33.53|33.53|33.53|0
1631633290000|2021-09-14 15:28:10|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1631633330000|2021-09-14 15:28:50|33.52|33.52|33.52|33.52|33.52|33.52|33.52|33.52|0
1631633380000|2021-09-14 15:29:40|33.55|33.55|33.55|33.55|33.55|33.55|33.55|33.55|0
1631633390000|2021-09-14 15:29:50|33.53|33.53|33.53|33.53|33.53|33.53|33.53|33.53|0
1631633410000|2021-09-14 15:30:10|33.56|33.56|33.56|33.56|33.56|33.56|33.56|33.56|0
1631633420000|2021-09-14 15:30:20|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631633430000|2021-09-14 15:30:30|33.53|33.53|33.53|33.53|33.53|33.53|33.53|33.53|0
1631633450000|2021-09-14 15:30:50|33.52|33.52|33.52|33.52|33.52|33.52|33.52|33.52|0
1631633460000|2021-09-14 15:31:00|33.51|33.51|33.51|33.51|33.51|33.51|33.51|33.51|0
1631633500000|2021-09-14 15:31:40|33.49|33.49|33.49|33.49|33.49|33.49|33.49|33.49|0
1631633510000|2021-09-14 15:31:50|33.51|33.51|33.51|33.51|33.51|33.51|33.51|33.51|0
1631633540000|2021-09-14 15:32:20|33.54|33.54|33.49|33.49|33.54|33.54|33.49|33.49|0
1631633590000|2021-09-14 15:33:10|33.51|33.51|33.51|33.51|33.51|33.51|33.51|33.51|0
1631633610000|2021-09-14 15:33:30|33.52|33.52|33.54|33.54|33.54|33.54|33.52|33.52|0
1631633620000|2021-09-14 15:33:40|33.55|33.55|33.55|33.55|33.55|33.55|33.55|33.55|0
1631633630000|2021-09-14 15:33:50|33.56|33.56|33.56|33.56|33.56|33.56|33.56|33.56|0
1631633680000|2021-09-14 15:34:40|33.57|33.57|33.57|33.57|33.57|33.57|33.57|33.57|0
1631633780000|2021-09-14 15:36:20|33.56|33.56|33.54|33.54|33.56|33.56|33.54|33.54|0
1631633800000|2021-09-14 15:36:40|33.53|33.53|33.53|33.53|33.53|33.53|33.53|33.53|0
1631633810000|2021-09-14 15:36:50|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631633820000|2021-09-14 15:37:00|33.52|33.52|33.51|33.51|33.52|33.52|33.51|33.51|0
1631633870000|2021-09-14 15:37:50|33.52|33.52|33.52|33.52|33.52|33.52|33.52|33.52|0
1631633880000|2021-09-14 15:38:00|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631633900000|2021-09-14 15:38:20|33.55|33.55|33.52|33.52|33.55|33.55|33.52|33.52|0
1631633910000|2021-09-14 15:38:30|33.58|33.58|33.58|33.58|33.58|33.58|33.58|33.58|0
1631633950000|2021-09-14 15:39:10|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631633970000|2021-09-14 15:39:30|33.51|33.51|33.51|33.51|33.51|33.51|33.51|33.51|0
1631633980000|2021-09-14 15:39:40|33.53|33.53|33.53|33.53|33.53|33.53|33.53|33.53|0
1631633990000|2021-09-14 15:39:50|33.51|33.51|33.51|33.51|33.51|33.51|33.51|33.51|0
1631634030000|2021-09-14 15:40:30|33.5|33.5|33.5|33.5|33.5|33.5|33.5|33.5|0
1631634040000|2021-09-14 15:40:40|33.49|33.49|33.49|33.49|33.49|33.49|33.49|33.49|0
1631634120000|2021-09-14 15:42:00|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631634170000|2021-09-14 15:42:50|33.47|33.47|33.47|33.47|33.47|33.47|33.47|33.47|0
1631634190000|2021-09-14 15:43:10|33.48|33.48|33.48|33.48|33.48|33.48|33.48|33.48|0
1631634230000|2021-09-14 15:43:50|33.51|33.51|33.48|33.48|33.51|33.51|33.48|33.48|0
1631634250000|2021-09-14 15:44:10|33.47|33.47|33.47|33.47|33.47|33.47|33.47|33.47|0
1631634280000|2021-09-14 15:44:40|33.5|33.5|33.5|33.5|33.5|33.5|33.5|33.5|0
1631634310000|2021-09-14 15:45:10|33.51|33.51|33.51|33.51|33.51|33.51|33.51|33.51|0
1631634320000|2021-09-14 15:45:20|33.5|33.5|33.5|33.5|33.5|33.5|33.5|33.5|0
1631634330000|2021-09-14 15:45:30|33.49|33.49|33.49|33.49|33.49|33.49|33.49|33.49|0
1631634340000|2021-09-14 15:45:40|33.51|33.51|33.51|33.51|33.51|33.51|33.51|33.51|0
1631634350000|2021-09-14 15:45:50|33.49|33.49|33.49|33.49|33.49|33.49|33.49|33.49|0
1631634360000|2021-09-14 15:46:00|33.51|33.51|33.51|33.51|33.51|33.51|33.51|33.51|0
1631634380000|2021-09-14 15:46:20|33.49|33.49|33.49|33.49|33.49|33.49|33.49|33.49|0
1631634390000|2021-09-14 15:46:30|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631634410000|2021-09-14 15:46:50|33.51|33.51|33.51|33.51|33.51|33.51|33.51|33.51|0
1631634450000|2021-09-14 15:47:30|33.52|33.52|33.52|33.52|33.52|33.52|33.52|33.52|0
1631634460000|2021-09-14 15:47:40|33.53|33.53|33.53|33.53|33.53|33.53|33.53|33.53|0
1631634480000|2021-09-14 15:48:00|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631634500000|2021-09-14 15:48:20|33.53|33.53|33.53|33.53|33.53|33.53|33.53|33.53|0
1631634510000|2021-09-14 15:48:30|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631634600000|2021-09-14 15:50:00|33.53|33.53|33.53|33.53|33.53|33.53|33.53|33.53|0
1631634610000|2021-09-14 15:50:10|33.56|33.56|33.56|33.56|33.56|33.56|33.56|33.56|0
1631634650000|2021-09-14 15:50:50|33.55|33.55|33.55|33.55|33.55|33.55|33.55|33.55|0
1631634700000|2021-09-14 15:51:40|33.56|33.56|33.56|33.56|33.56|33.56|33.56|33.56|0
1631634730000|2021-09-14 15:52:10|33.55|33.55|33.55|33.55|33.55|33.55|33.55|33.55|0
1631634740000|2021-09-14 15:52:20|33.54|33.54|33.52|33.52|33.54|33.54|33.52|33.52|0
1631634750000|2021-09-14 15:52:30|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631634770000|2021-09-14 15:52:50|33.52|33.52|33.55|33.55|33.55|33.55|33.52|33.52|0
1631634780000|2021-09-14 15:53:00|33.52|33.52|33.52|33.52|33.52|33.52|33.52|33.52|0
1631634790000|2021-09-14 15:53:10|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631634840000|2021-09-14 15:54:00|33.52|33.52|33.52|33.52|33.52|33.52|33.52|33.52|0
1631634850000|2021-09-14 15:54:10|33.53|33.53|33.53|33.53|33.53|33.53|33.53|33.53|0
1631634870000|2021-09-14 15:54:30|33.52|33.52|33.52|33.52|33.52|33.52|33.52|33.52|0
1631634890000|2021-09-14 15:54:50|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631634900000|2021-09-14 15:55:00|33.55|33.55|33.55|33.55|33.55|33.55|33.55|33.55|0
1631634970000|2021-09-14 15:56:10|33.56|33.56|33.56|33.56|33.56|33.56|33.56|33.56|0
1631634980000|2021-09-14 15:56:20|33.58|33.58|33.58|33.58|33.58|33.58|33.58|33.58|0
1631634990000|2021-09-14 15:56:30|33.55|33.55|33.55|33.55|33.55|33.55|33.55|33.55|0
1631635050000|2021-09-14 15:57:30|33.57|33.57|33.57|33.57|33.57|33.57|33.57|33.57|0
1631635130000|2021-09-14 15:58:50|33.58|33.58|33.58|33.58|33.58|33.58|33.58|33.58|0
1631635140000|2021-09-14 15:59:00|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1631635150000|2021-09-14 15:59:10|33.6|33.6|33.61|33.61|33.61|33.61|33.6|33.6|0
1631635170000|2021-09-14 15:59:30|33.6|33.6|33.59|33.59|33.6|33.6|33.59|33.59|0
1631635190000|2021-09-14 15:59:50|33.6|33.6|33.6|33.6|33.6|33.6|33.6|33.6|0
1631635230000|2021-09-14 16:00:30|33.62|33.62|33.62|33.62|33.62|33.62|33.62|33.62|0
1631635240000|2021-09-14 16:00:40|33.63|33.63|33.63|33.63|33.63|33.63|33.63|33.63|0
1631635260000|2021-09-14 16:01:00|33.64|33.64|33.64|33.64|33.64|33.64|33.64|33.64|0
1631635280000|2021-09-14 16:01:20|33.62|33.62|33.62|33.62|33.62|33.62|33.62|33.62|0
1631635290000|2021-09-14 16:01:30|33.64|33.64|33.64|33.64|33.64|33.64|33.64|33.64|0
1631635300000|2021-09-14 16:01:40|33.66|33.66|33.65|33.65|33.66|33.66|33.65|33.65|0
1631635310000|2021-09-14 16:01:50|33.64|33.64|33.64|33.64|33.64|33.64|33.64|33.64|0
1631635340000|2021-09-14 16:02:20|33.62|33.62|33.62|33.62|33.62|33.62|33.62|33.62|0
1631635350000|2021-09-14 16:02:30|33.64|33.64|33.64|33.64|33.64|33.64|33.64|33.64|0
1631635410000|2021-09-14 16:03:30|33.63|33.63|33.63|33.63|33.63|33.63|33.63|33.63|0
1631635450000|2021-09-14 16:04:10|33.62|33.62|33.62|33.62|33.62|33.62|33.62|33.62|0
1631635460000|2021-09-14 16:04:20|33.64|33.64|33.64|33.64|33.64|33.64|33.64|33.64|0
1631635470000|2021-09-14 16:04:30|33.63|33.63|33.63|33.63|33.63|33.63|33.63|33.63|0
1631635480000|2021-09-14 16:04:40|33.62|33.62|33.62|33.62|33.62|33.62|33.62|33.62|0
1631635510000|2021-09-14 16:05:10|33.63|33.63|33.63|33.63|33.63|33.63|33.63|33.63|0
1631635540000|2021-09-14 16:05:40|33.62|33.62|33.62|33.62|33.62|33.62|33.62|33.62|0
1631635550000|2021-09-14 16:05:50|33.63|33.63|33.61|33.61|33.63|33.63|33.61|33.61|0
1631635560000|2021-09-14 16:06:00|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1631635640000|2021-09-14 16:07:20|33.6|33.6|33.58|33.58|33.6|33.6|33.58|33.58|0
1631635650000|2021-09-14 16:07:30|33.56|33.56|33.56|33.56|33.56|33.56|33.56|33.56|0
1631635680000|2021-09-14 16:08:00|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631635690000|2021-09-14 16:08:10|33.57|33.57|33.57|33.57|33.57|33.57|33.57|33.57|0
1631635710000|2021-09-14 16:08:30|33.54|33.54|33.52|33.52|33.54|33.54|33.52|33.52|0
1631635750000|2021-09-14 16:09:10|33.53|33.53|33.53|33.53|33.53|33.53|33.53|33.53|0
1631635770000|2021-09-14 16:09:30|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631635820000|2021-09-14 16:10:20|33.52|33.52|33.48|33.48|33.52|33.52|33.48|33.48|0
1631635880000|2021-09-14 16:11:20|33.51|33.51|33.51|33.51|33.51|33.51|33.51|33.51|0
1631635900000|2021-09-14 16:11:40|33.49|33.49|33.49|33.49|33.49|33.49|33.49|33.49|0
1631635920000|2021-09-14 16:12:00|33.51|33.51|33.48|33.48|33.51|33.51|33.48|33.48|0
1631635930000|2021-09-14 16:12:10|33.5|33.5|33.5|33.5|33.5|33.5|33.5|33.5|0
1631635950000|2021-09-14 16:12:30|33.54|33.54|33.51|33.51|33.54|33.54|33.51|33.51|0
1631635990000|2021-09-14 16:13:10|33.49|33.49|33.49|33.49|33.49|33.49|33.49|33.49|0
1631636020000|2021-09-14 16:13:40|33.52|33.52|33.52|33.52|33.52|33.52|33.52|33.52|0
1631636070000|2021-09-14 16:14:30|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631636080000|2021-09-14 16:14:40|33.52|33.52|33.52|33.52|33.52|33.52|33.52|33.52|0
1631636130000|2021-09-14 16:15:30|33.5|33.5|33.5|33.5|33.5|33.5|33.5|33.5|0
1631636150000|2021-09-14 16:15:50|33.51|33.51|33.51|33.51|33.51|33.51|33.51|33.51|0
1631636170000|2021-09-14 16:16:10|33.52|33.52|33.51|33.51|33.52|33.52|33.51|33.51|0
1631636180000|2021-09-14 16:16:20|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631636200000|2021-09-14 16:16:40|33.53|33.53|33.53|33.53|33.53|33.53|33.53|33.53|0
1631636210000|2021-09-14 16:16:50|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631636250000|2021-09-14 16:17:30|33.51|33.51|33.53|33.53|33.53|33.53|33.51|33.51|0
1631636270000|2021-09-14 16:17:50|33.55|33.55|33.55|33.55|33.55|33.55|33.55|33.55|0
1631636300000|2021-09-14 16:18:20|33.53|33.53|33.53|33.53|33.53|33.53|33.53|33.53|0
1631636360000|2021-09-14 16:19:20|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631636390000|2021-09-14 16:19:50|33.52|33.52|33.52|33.52|33.52|33.52|33.52|33.52|0
1631636410000|2021-09-14 16:20:10|33.55|33.55|33.55|33.55|33.55|33.55|33.55|33.55|0
1631636420000|2021-09-14 16:20:20|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631636460000|2021-09-14 16:21:00|33.55|33.55|33.55|33.55|33.55|33.55|33.55|33.55|0
1631636520000|2021-09-14 16:22:00|33.54|33.54|33.52|33.52|33.54|33.54|33.52|33.52|0
1631636530000|2021-09-14 16:22:10|33.51|33.51|33.51|33.51|33.51|33.51|33.51|33.51|0
1631636540000|2021-09-14 16:22:20|33.52|33.52|33.52|33.52|33.52|33.52|33.52|33.52|0
1631636550000|2021-09-14 16:22:30|33.49|33.49|33.49|33.49|33.49|33.49|33.49|33.49|0
1631636560000|2021-09-14 16:22:40|33.51|33.51|33.49|33.49|33.51|33.51|33.49|33.49|0
1631636570000|2021-09-14 16:22:50|33.5|33.5|33.5|33.5|33.5|33.5|33.5|33.5|0
1631636600000|2021-09-14 16:23:20|33.49|33.49|33.49|33.49|33.49|33.49|33.49|33.49|0
1631636630000|2021-09-14 16:23:50|33.48|33.48|33.48|33.48|33.48|33.48|33.48|33.48|0
1631636640000|2021-09-14 16:24:00|33.49|33.49|33.49|33.49|33.49|33.49|33.49|33.49|0
1631636700000|2021-09-14 16:25:00|33.5|33.5|33.5|33.5|33.5|33.5|33.5|33.5|0
1631636770000|2021-09-14 16:26:10|33.51|33.51|33.51|33.51|33.51|33.51|33.51|33.51|0
1631636830000|2021-09-14 16:27:10|33.49|33.49|33.49|33.49|33.49|33.49|33.49|33.49|0
1631636850000|2021-09-14 16:27:30|33.5|33.5|33.5|33.5|33.5|33.5|33.5|33.5|0
1631636900000|2021-09-14 16:28:20|33.51|33.51|33.51|33.51|33.51|33.51|33.51|33.51|0
1631636910000|2021-09-14 16:28:30|33.49|33.49|33.49|33.49|33.49|33.49|33.49|33.49|0
1631636920000|2021-09-14 16:28:40|33.51|33.51|33.51|33.51|33.51|33.51|33.51|33.51|0
1631636930000|2021-09-14 16:28:50|33.5|33.5|33.5|33.5|33.5|33.5|33.5|33.5|0
1631636960000|2021-09-14 16:29:20|33.49|33.49|33.49|33.49|33.49|33.49|33.49|33.49|0
1631636980000|2021-09-14 16:29:40|33.5|33.5|33.49|33.49|33.5|33.5|33.49|33.49|0
1631637000000|2021-09-14 16:30:00|33.48|33.48|33.48|33.48|33.48|33.48|33.48|33.48|0
1631637010000|2021-09-14 16:30:10|33.5|33.5|33.5|33.5|33.5|33.5|33.5|33.5|0
1631637020000|2021-09-14 16:30:20|33.47|33.47|33.47|33.47|33.47|33.47|33.47|33.47|0
1631637050000|2021-09-14 16:30:50|33.48|33.48|33.48|33.48|33.48|33.48|33.48|33.48|0
1631637060000|2021-09-14 16:31:00|33.47|33.47|33.44|33.44|33.47|33.47|33.44|33.44|0
1631637070000|2021-09-14 16:31:10|33.45|33.45|33.45|33.45|33.45|33.45|33.45|33.45|0
1631637090000|2021-09-14 16:31:30|33.46|33.46|33.44|33.44|33.46|33.46|33.44|33.44|0
1631637100000|2021-09-14 16:31:40|33.47|33.47|33.47|33.47|33.47|33.47|33.47|33.47|0
1631637110000|2021-09-14 16:31:50|33.46|33.46|33.46|33.46|33.46|33.46|33.46|33.46|0
1631637120000|2021-09-14 16:32:00|33.49|33.49|33.49|33.49|33.49|33.49|33.49|33.49|0
1631637130000|2021-09-14 16:32:10|33.44|33.44|33.44|33.44|33.44|33.44|33.44|33.44|0
1631637140000|2021-09-14 16:32:20|33.49|33.49|33.49|33.49|33.49|33.49|33.49|33.49|0
1631637180000|2021-09-14 16:33:00|33.46|33.46|33.48|33.48|33.48|33.48|33.46|33.46|0
1631637190000|2021-09-14 16:33:10|33.39|33.39|33.39|33.39|33.39|33.39|33.39|33.39|0
1631637200000|2021-09-14 16:33:20|33.38|33.38|33.38|33.38|33.38|33.38|33.38|33.38|0
1631637220000|2021-09-14 16:33:40|33.4|33.4|33.42|33.42|33.42|33.42|33.4|33.4|0
1631637230000|2021-09-14 16:33:50|33.33|33.33|33.33|33.33|33.33|33.33|33.33|33.33|0
1631637260000|2021-09-14 16:34:20|33.31|33.31|33.31|33.31|33.31|33.31|33.31|33.31|0
1631637270000|2021-09-14 16:34:30|33.34|33.34|33.34|33.34|33.34|33.34|33.34|33.34|0
1631637280000|2021-09-14 16:34:40|33.31|33.31|33.31|33.31|33.31|33.31|33.31|33.31|0
1631637290000|2021-09-14 16:34:50|33.33|33.33|33.34|33.34|33.34|33.34|33.33|33.33|0
1631637300000|2021-09-14 16:35:00|33.33|33.33|33.33|33.33|33.33|33.33|33.33|33.33|0
1631637310000|2021-09-14 16:35:10|33.34|33.34|33.32|33.32|33.34|33.34|33.32|33.32|0
1631637320000|2021-09-14 16:35:20|33.34|33.34|33.34|33.34|33.34|33.34|33.34|33.34|0
1631637340000|2021-09-14 16:35:40|33.31|33.31|33.32|33.32|33.32|33.32|33.31|33.31|0
1631637350000|2021-09-14 16:35:50|33.34|33.34|33.34|33.34|33.34|33.34|33.34|33.34|0
1631637360000|2021-09-14 16:36:00|33.32|33.32|33.32|33.32|33.32|33.32|33.32|33.32|0
1631637370000|2021-09-14 16:36:10|33.34|33.34|33.33|33.33|33.34|33.34|33.33|33.33|0
1631637380000|2021-09-14 16:36:20|33.32|33.32|33.34|33.34|33.34|33.34|33.32|33.32|0
1631637410000|2021-09-14 16:36:50|33.33|33.33|33.33|33.33|33.33|33.33|33.33|33.33|0
1631637420000|2021-09-14 16:37:00|33.34|33.34|33.34|33.34|33.34|33.34|33.34|33.34|0
1631637440000|2021-09-14 16:37:20|33.33|33.33|33.33|33.33|33.33|33.33|33.33|33.33|0
1631637450000|2021-09-14 16:37:30|33.34|33.34|33.34|33.34|33.34|33.34|33.34|33.34|0
1631637460000|2021-09-14 16:37:40|33.32|33.32|33.32|33.32|33.32|33.32|33.32|33.32|0
1631637470000|2021-09-14 16:37:50|33.34|33.34|33.34|33.34|33.34|33.34|33.34|33.34|0
1631637480000|2021-09-14 16:38:00|33.32|33.32|33.34|33.34|33.34|33.34|33.32|33.32|0
1631637500000|2021-09-14 16:38:20|33.32|33.32|33.32|33.32|33.32|33.32|33.32|33.32|0
1631637510000|2021-09-14 16:38:30|33.33|33.33|33.34|33.34|33.34|33.34|33.33|33.33|0
1631637530000|2021-09-14 16:38:50|33.33|33.33|33.34|33.34|33.34|33.34|33.33|33.33|0
1631637550000|2021-09-14 16:39:10|33.33|33.33|33.33|33.33|33.33|33.33|33.33|33.33|0
1631637560000|2021-09-14 16:39:20|33.32|33.32|33.32|33.32|33.32|33.32|33.32|33.32|0
1631637570000|2021-09-14 16:39:30|33.34|33.34|33.32|33.32|33.34|33.34|33.32|33.32|0
1631637580000|2021-09-14 16:39:40|33.34|33.34|33.31|33.31|33.34|33.34|33.31|33.31|0
1631637590000|2021-09-14 16:39:50|33.27|33.27|33.33|33.33|33.33|33.33|33.27|33.27|0
1631637600000|2021-09-14 16:40:00|33.19|33.19|33.19|33.19|33.19|33.19|33.19|33.19|0
1631637610000|2021-09-14 16:40:10|33.17|33.17|33.18|33.18|33.18|33.18|33.17|33.17|0
1631637620000|2021-09-14 16:40:20|33.22|33.22|33.18|33.18|33.22|33.22|33.18|33.18|0
1631637640000|2021-09-14 16:40:40|33.22|33.22|33.22|33.22|33.22|33.22|33.22|33.22|0
1631637650000|2021-09-14 16:40:50|33.23|33.23|33.23|33.23|33.23|33.23|33.23|33.23|0
1631637660000|2021-09-14 16:41:00|33.24|33.24|33.24|33.24|33.24|33.24|33.24|33.24|0
1631637670000|2021-09-14 16:41:10|33.25|33.25|33.25|33.25|33.25|33.25|33.25|33.25|0
1631637680000|2021-09-14 16:41:20|33.26|33.26|33.26|33.26|33.26|33.26|33.26|33.26|0
1631637700000|2021-09-14 16:41:40|33.27|33.27|33.25|33.25|33.27|33.27|33.25|33.25|0
1631637720000|2021-09-14 16:42:00|33.28|33.28|33.29|33.29|33.29|33.29|33.28|33.28|0
1631637740000|2021-09-14 16:42:20|33.3|33.3|33.3|33.3|33.3|33.3|33.3|33.3|0
1631637760000|2021-09-14 16:42:40|33.31|33.31|33.31|33.31|33.31|33.31|33.31|33.31|0
1631637770000|2021-09-14 16:42:50|33.3|33.3|33.32|33.32|33.32|33.32|33.3|33.3|0
1631637780000|2021-09-14 16:43:00|33.31|33.31|33.31|33.31|33.31|33.31|33.31|33.31|0
1631637800000|2021-09-14 16:43:20|33.32|33.32|33.31|33.31|33.32|33.32|33.31|33.31|0
1631637810000|2021-09-14 16:43:30|33.34|33.34|33.34|33.34|33.34|33.34|33.34|33.34|0
1631637840000|2021-09-14 16:44:00|33.35|33.35|33.35|33.35|33.35|33.35|33.35|33.35|0
1631637850000|2021-09-14 16:44:10|33.36|33.36|33.34|33.34|33.36|33.36|33.34|33.34|0
1631637870000|2021-09-14 16:44:30|33.31|33.31|33.32|33.32|33.32|33.32|33.31|33.31|0
1631637880000|2021-09-14 16:44:40|33.34|33.34|33.33|33.33|33.34|33.34|33.33|33.33|0
1631637900000|2021-09-14 16:45:00|33.31|33.31|33.31|33.31|33.31|33.31|33.31|33.31|0
1631637910000|2021-09-14 16:45:10|33.33|33.33|33.33|33.33|33.33|33.33|33.33|33.33|0
1631637930000|2021-09-14 16:45:30|33.31|33.31|33.31|33.31|33.31|33.31|33.31|33.31|0
1631637940000|2021-09-14 16:45:40|33.32|33.32|33.3|33.3|33.32|33.32|33.3|33.3|0
1631637950000|2021-09-14 16:45:50|33.32|33.32|33.31|33.31|33.32|33.32|33.31|33.31|0
1631637960000|2021-09-14 16:46:00|33.3|33.3|33.31|33.31|33.31|33.31|33.3|33.3|0
1631637970000|2021-09-14 16:46:10|33.29|33.29|33.29|33.29|33.29|33.29|33.29|33.29|0
1631637980000|2021-09-14 16:46:20|33.28|33.28|33.29|33.29|33.29|33.29|33.28|33.28|0
1631637990000|2021-09-14 16:46:30|33.26|33.26|33.26|33.26|33.26|33.26|33.26|33.26|0
1631638000000|2021-09-14 16:46:40|33.23|33.23|33.23|33.23|33.23|33.23|33.23|33.23|0
1631638020000|2021-09-14 16:47:00|33.26|33.26|33.23|33.23|33.26|33.26|33.23|33.23|0
1631638030000|2021-09-14 16:47:10|33.24|33.24|33.24|33.24|33.24|33.24|33.24|33.24|0
1631638040000|2021-09-14 16:47:20|33.23|33.23|33.22|33.22|33.23|33.23|33.22|33.22|0
1631638060000|2021-09-14 16:47:40|33.23|33.23|33.23|33.23|33.23|33.23|33.23|33.23|0
1631638070000|2021-09-14 16:47:50|33.24|33.24|33.24|33.24|33.24|33.24|33.24|33.24|0
1631638080000|2021-09-14 16:48:00|33.25|33.25|33.23|33.23|33.25|33.25|33.23|33.23|0
1631638090000|2021-09-14 16:48:10|33.25|33.25|33.25|33.25|33.25|33.25|33.25|33.25|0
1631638100000|2021-09-14 16:48:20|33.24|33.24|33.26|33.26|33.26|33.26|33.24|33.24|0
1631638120000|2021-09-14 16:48:40|33.25|33.25|33.25|33.25|33.25|33.25|33.25|33.25|0
1631638130000|2021-09-14 16:48:50|33.24|33.24|33.24|33.24|33.24|33.24|33.24|33.24|0
1631638140000|2021-09-14 16:49:00|33.22|33.22|33.22|33.22|33.22|33.22|33.22|33.22|0
1631638150000|2021-09-14 16:49:10|33.19|33.19|33.19|33.19|33.19|33.19|33.19|33.19|0
1631638170000|2021-09-14 16:49:30|33.23|33.23|33.23|33.23|33.23|33.23|33.23|33.23|0
1631638180000|2021-09-14 16:49:40|33.21|33.21|33.21|33.21|33.21|33.21|33.21|33.21|0
1631638190000|2021-09-14 16:49:50|33.19|33.19|33.2|33.2|33.2|33.2|33.19|33.19|0
1631638200000|2021-09-14 16:50:00|33.19|33.19|33.19|33.19|33.19|33.19|33.19|33.19|0
1631638210000|2021-09-14 16:50:10|33.18|33.18|33.18|33.18|33.18|33.18|33.18|33.18|0
1631638220000|2021-09-14 16:50:20|33.19|33.19|33.18|33.18|33.19|33.19|33.18|33.18|0
1631638250000|2021-09-14 16:50:50|33.19|33.19|33.19|33.19|33.19|33.19|33.19|33.19|0
1631638260000|2021-09-14 16:51:00|33.2|33.2|33.21|33.21|33.21|33.21|33.2|33.2|0
1631638310000|2021-09-14 16:51:50|33.22|33.22|33.23|33.23|33.23|33.23|33.22|33.22|0
1631638320000|2021-09-14 16:52:00|33.22|33.22|33.22|33.22|33.22|33.22|33.22|33.22|0
1631638330000|2021-09-14 16:52:10|33.23|33.23|33.24|33.24|33.24|33.24|33.23|33.23|0
1631638340000|2021-09-14 16:52:20|33.26|33.26|33.26|33.26|33.26|33.26|33.26|33.26|0
1631638350000|2021-09-14 16:52:30|33.27|33.27|33.27|33.27|33.27|33.27|33.27|33.27|0
1631638360000|2021-09-14 16:52:40|33.25|33.25|33.27|33.27|33.27|33.27|33.25|33.25|0
1631638380000|2021-09-14 16:53:00|33.28|33.28|33.28|33.28|33.28|33.28|33.28|33.28|0
1631638390000|2021-09-14 16:53:10|33.26|33.26|33.26|33.26|33.26|33.26|33.26|33.26|0
1631638400000|2021-09-14 16:53:20|33.27|33.27|33.28|33.28|33.28|33.28|33.27|33.27|0
1631638420000|2021-09-14 16:53:40|33.27|33.27|33.27|33.27|33.27|33.27|33.27|33.27|0
1631638440000|2021-09-14 16:54:00|33.26|33.26|33.23|33.23|33.26|33.26|33.23|33.23|0
1631638450000|2021-09-14 16:54:10|33.24|33.24|33.21|33.21|33.24|33.24|33.21|33.21|0
1631638480000|2021-09-14 16:54:40|33.22|33.22|33.22|33.22|33.22|33.22|33.22|33.22|0
1631638490000|2021-09-14 16:54:50|33.21|33.21|33.21|33.21|33.21|33.21|33.21|33.21|0
1631638500000|2021-09-14 16:55:00|33.2|33.2|33.2|33.2|33.2|33.2|33.2|33.2|0
1631638520000|2021-09-14 16:55:20|33.21|33.21|33.21|33.21|33.21|33.21|33.21|33.21|0
1631638530000|2021-09-14 16:55:30|33.22|33.22|33.22|33.22|33.22|33.22|33.22|33.22|0
1631638540000|2021-09-14 16:55:40|33.23|33.23|33.23|33.23|33.23|33.23|33.23|33.23|0
1631638610000|2021-09-14 16:56:50|33.21|33.21|33.21|33.21|33.21|33.21|33.21|33.21|0
1631638620000|2021-09-14 16:57:00|33.18|33.18|33.18|33.18|33.18|33.18|33.18|33.18|0
1631638650000|2021-09-14 16:57:30|33.19|33.19|33.19|33.19|33.19|33.19|33.19|33.19|0
1631638660000|2021-09-14 16:57:40|33.2|33.2|33.2|33.2|33.2|33.2|33.2|33.2|0
1631638670000|2021-09-14 16:57:50|33.21|33.21|33.21|33.21|33.21|33.21|33.21|33.21|0
1631638690000|2021-09-14 16:58:10|33.23|33.23|33.24|33.24|33.24|33.24|33.23|33.23|0
1631638700000|2021-09-14 16:58:20|33.23|33.23|33.23|33.23|33.23|33.23|33.23|33.23|0
1631638710000|2021-09-14 16:58:30|33.24|33.24|33.24|33.24|33.24|33.24|33.24|33.24|0
1631638720000|2021-09-14 16:58:40|33.23|33.23|33.23|33.23|33.23|33.23|33.23|33.23|0
1631638730000|2021-09-14 16:58:50|33.22|33.22|33.22|33.22|33.22|33.22|33.22|33.22|0
1631638740000|2021-09-14 16:59:00|33.23|33.23|33.23|33.23|33.23|33.23|33.23|33.23|0
1631638750000|2021-09-14 16:59:10|33.22|33.22|33.22|33.22|33.22|33.22|33.22|33.22|0
1631638760000|2021-09-14 16:59:20|33.23|33.23|33.23|33.23|33.23|33.23|33.23|33.23|0
1631638770000|2021-09-14 16:59:30|33.22|33.22|33.21|33.21|33.22|33.22|33.21|33.21|0
1631638780000|2021-09-14 16:59:40|33.23|33.23|33.23|33.23|33.23|33.23|33.23|33.23|0
1631638820000|2021-09-14 17:00:20|33.22|33.22|33.22|33.22|33.22|33.22|33.22|33.22|0
1631638830000|2021-09-14 17:00:30|33.23|33.23|33.23|33.23|33.23|33.23|33.23|33.23|0
1631638840000|2021-09-14 17:00:40|33.24|33.24|33.24|33.24|33.24|33.24|33.24|33.24|0
1631638850000|2021-09-14 17:00:50|33.23|33.23|33.23|33.23|33.23|33.23|33.23|33.23|0
1631638860000|2021-09-14 17:01:00|33.24|33.24|33.23|33.23|33.24|33.24|33.23|33.23|0
1631638870000|2021-09-14 17:01:10|33.25|33.25|33.25|33.25|33.25|33.25|33.25|33.25|0
1631638880000|2021-09-14 17:01:20|33.26|33.26|33.26|33.26|33.26|33.26|33.26|33.26|0
1631638890000|2021-09-14 17:01:30|33.24|33.24|33.24|33.24|33.24|33.24|33.24|33.24|0
1631638920000|2021-09-14 17:02:00|33.26|33.26|33.26|33.26|33.26|33.26|33.26|33.26|0
1631638930000|2021-09-14 17:02:10|33.24|33.24|33.24|33.24|33.24|33.24|33.24|33.24|0
1631638950000|2021-09-14 17:02:30|33.23|33.23|33.23|33.23|33.23|33.23|33.23|33.23|0
1631638970000|2021-09-14 17:02:50|33.24|33.24|33.24|33.24|33.24|33.24|33.24|33.24|0
1631638980000|2021-09-14 17:03:00|33.22|33.22|33.21|33.21|33.22|33.22|33.21|33.21|0
1631638990000|2021-09-14 17:03:10|33.2|33.2|33.2|33.2|33.2|33.2|33.2|33.2|0
1631639010000|2021-09-14 17:03:30|33.18|33.18|33.18|33.18|33.18|33.18|33.18|33.18|0
1631639020000|2021-09-14 17:03:40|33.2|33.2|33.18|33.18|33.2|33.2|33.18|33.18|0
1631639030000|2021-09-14 17:03:50|33.14|33.14|33.17|33.17|33.17|33.17|33.14|33.14|0
1631639040000|2021-09-14 17:04:00|33.13|33.13|33.13|33.13|33.13|33.13|33.13|33.13|0
1631639050000|2021-09-14 17:04:10|33.18|33.18|33.18|33.18|33.18|33.18|33.18|33.18|0
1631639140000|2021-09-14 17:05:40|33.17|33.17|33.16|33.16|33.17|33.17|33.16|33.16|0
1631639150000|2021-09-14 17:05:50|33.18|33.18|33.18|33.18|33.18|33.18|33.18|33.18|0
1631639170000|2021-09-14 17:06:10|33.13|33.13|33.13|33.13|33.13|33.13|33.13|33.13|0
1631639190000|2021-09-14 17:06:30|33.1|33.1|33.11|33.11|33.11|33.11|33.1|33.1|0
1631639200000|2021-09-14 17:06:40|33.09|33.09|33.09|33.09|33.09|33.09|33.09|33.09|0
1631639210000|2021-09-14 17:06:50|33.1|33.1|33.07|33.07|33.1|33.1|33.07|33.07|0
1631639220000|2021-09-14 17:07:00|33.06|33.06|33.06|33.06|33.06|33.06|33.06|33.06|0
1631639230000|2021-09-14 17:07:10|33.05|33.05|33.05|33.05|33.05|33.05|33.05|33.05|0
1631639260000|2021-09-14 17:07:40|33.04|33.04|33.04|33.04|33.04|33.04|33.04|33.04|0
1631639270000|2021-09-14 17:07:50|32.93|32.93|32.93|32.93|32.93|32.93|32.93|32.93|0
1631639280000|2021-09-14 17:08:00|32.95|32.95|32.93|32.93|32.95|32.95|32.93|32.93|0
1631639290000|2021-09-14 17:08:10|32.97|32.97|32.95|32.95|32.97|32.97|32.95|32.95|0
1631639300000|2021-09-14 17:08:20|32.93|32.93|32.95|32.95|32.95|32.95|32.93|32.93|0
1631639310000|2021-09-14 17:08:30|32.96|32.96|32.96|32.96|32.96|32.96|32.96|32.96|0
1631639320000|2021-09-14 17:08:40|32.97|32.97|32.97|32.97|32.97|32.97|32.97|32.97|0
1631639330000|2021-09-14 17:08:50|32.98|32.98|32.98|32.98|32.98|32.98|32.98|32.98|0
1631639350000|2021-09-14 17:09:10|32.97|32.97|32.98|32.98|32.98|32.98|32.97|32.97|0
1631639360000|2021-09-14 17:09:20|32.97|32.97|32.97|32.97|32.97|32.97|32.97|32.97|0
1631639370000|2021-09-14 17:09:30|32.95|32.95|32.95|32.95|32.95|32.95|32.95|32.95|0
1631639390000|2021-09-14 17:09:50|32.98|32.98|33|33|33|33|32.98|32.98|0
1631639400000|2021-09-14 17:10:00|33.01|33.01|33.01|33.01|33.01|33.01|33.01|33.01|0
1631639410000|2021-09-14 17:10:10|32.98|32.98|32.98|32.98|32.98|32.98|32.98|32.98|0
1631639420000|2021-09-14 17:10:20|33.01|33.01|33|33|33.01|33.01|33|33|0
1631639430000|2021-09-14 17:10:30|33.01|33.01|33.03|33.03|33.03|33.03|33.01|33.01|0
1631639440000|2021-09-14 17:10:40|33.04|33.04|33.03|33.03|33.04|33.04|33.03|33.03|0
1631639450000|2021-09-14 17:10:50|33.05|33.05|33.06|33.06|33.06|33.06|33.05|33.05|0
1631639470000|2021-09-14 17:11:10|33.07|33.07|33.08|33.08|33.08|33.08|33.07|33.07|0
1631639490000|2021-09-14 17:11:30|33.09|33.09|33.09|33.09|33.09|33.09|33.09|33.09|0
1631639500000|2021-09-14 17:11:40|33.08|33.08|33.07|33.07|33.08|33.08|33.07|33.07|0
1631639510000|2021-09-14 17:11:50|33.08|33.08|33.08|33.08|33.08|33.08|33.08|33.08|0
1631639520000|2021-09-14 17:12:00|33.11|33.11|33.11|33.11|33.11|33.11|33.11|33.11|0
1631639530000|2021-09-14 17:12:10|33.08|33.08|33.05|33.05|33.08|33.08|33.05|33.05|0
1631639540000|2021-09-14 17:12:20|33.09|33.09|33.09|33.09|33.09|33.09|33.09|33.09|0
1631639580000|2021-09-14 17:13:00|33.08|33.08|33.08|33.08|33.08|33.08|33.08|33.08|0
1631639590000|2021-09-14 17:13:10|33.09|33.09|33.09|33.09|33.09|33.09|33.09|33.09|0
1631639600000|2021-09-14 17:13:20|33.1|33.1|33.1|33.1|33.1|33.1|33.1|33.1|0
1631639610000|2021-09-14 17:13:30|33.09|33.09|33.09|33.09|33.09|33.09|33.09|33.09|0
1631639620000|2021-09-14 17:13:40|33.13|33.13|33.13|33.13|33.13|33.13|33.13|33.13|0
1631639630000|2021-09-14 17:13:50|33.11|33.11|33.13|33.13|33.13|33.13|33.11|33.11|0
1631639640000|2021-09-14 17:14:00|33.08|33.08|33.08|33.08|33.08|33.08|33.08|33.08|0
1631639650000|2021-09-14 17:14:10|33.11|33.11|33.11|33.11|33.11|33.11|33.11|33.11|0
1631639660000|2021-09-14 17:14:20|33.12|33.12|33.17|33.17|33.17|33.17|33.12|33.12|0
1631639690000|2021-09-14 17:14:50|33.15|33.15|33.15|33.15|33.15|33.15|33.15|33.15|0
1631639750000|2021-09-14 17:15:50|33.17|33.17|33.17|33.17|33.17|33.17|33.17|33.17|0
1631639760000|2021-09-14 17:16:00|33.16|33.16|33.16|33.16|33.16|33.16|33.16|33.16|0
1631639770000|2021-09-14 17:16:10|33.18|33.18|33.18|33.18|33.18|33.18|33.18|33.18|0
1631639780000|2021-09-14 17:16:20|33.22|33.22|33.22|33.22|33.22|33.22|33.22|33.22|0
1631639790000|2021-09-14 17:16:30|33.21|33.21|33.21|33.21|33.21|33.21|33.21|33.21|0
1631639800000|2021-09-14 17:16:40|33.19|33.19|33.19|33.19|33.19|33.19|33.19|33.19|0
1631639820000|2021-09-14 17:17:00|33.2|33.2|33.2|33.2|33.2|33.2|33.2|33.2|0
1631639840000|2021-09-14 17:17:20|33.18|33.18|33.18|33.18|33.18|33.18|33.18|33.18|0
1631639850000|2021-09-14 17:17:30|33.2|33.2|33.2|33.2|33.2|33.2|33.2|33.2|0
1631639870000|2021-09-14 17:17:50|33.21|33.21|33.2|33.2|33.21|33.21|33.2|33.2|0
1631639880000|2021-09-14 17:18:00|33.22|33.22|33.22|33.22|33.22|33.22|33.22|33.22|0
1631639890000|2021-09-14 17:18:10|33.23|33.23|33.25|33.25|33.25|33.25|33.23|33.23|0
1631639900000|2021-09-14 17:18:20|33.23|33.23|33.23|33.23|33.23|33.23|33.23|33.23|0
1631639910000|2021-09-14 17:18:30|33.24|33.24|33.24|33.24|33.24|33.24|33.24|33.24|0
1631639940000|2021-09-14 17:19:00|33.23|33.23|33.26|33.26|33.26|33.26|33.23|33.23|0
1631639970000|2021-09-14 17:19:30|33.23|33.23|33.23|33.23|33.23|33.23|33.23|33.23|0
1631639980000|2021-09-14 17:19:40|33.25|33.25|33.25|33.25|33.25|33.25|33.25|33.25|0
1631639990000|2021-09-14 17:19:50|33.23|33.23|33.23|33.23|33.23|33.23|33.23|33.23|0
1631640000000|2021-09-14 17:20:00|33.24|33.24|33.25|33.25|33.25|33.25|33.24|33.24|0
1631640010000|2021-09-14 17:20:10|33.24|33.24|33.24|33.24|33.24|33.24|33.24|33.24|0
1631640020000|2021-09-14 17:20:20|33.26|33.26|33.27|33.27|33.27|33.27|33.26|33.26|0
1631640040000|2021-09-14 17:20:40|33.26|33.26|33.26|33.26|33.26|33.26|33.26|33.26|0
1631640050000|2021-09-14 17:20:50|33.27|33.27|33.27|33.27|33.27|33.27|33.27|33.27|0
1631640060000|2021-09-14 17:21:00|33.29|33.29|33.29|33.29|33.29|33.29|33.29|33.29|0
1631640070000|2021-09-14 17:21:10|33.27|33.27|33.27|33.27|33.27|33.27|33.27|33.27|0
1631640100000|2021-09-14 17:21:40|33.28|33.28|33.27|33.27|33.28|33.28|33.27|33.27|0
1631640110000|2021-09-14 17:21:50|33.26|33.26|33.26|33.26|33.26|33.26|33.26|33.26|0
1631640150000|2021-09-14 17:22:30|33.23|33.23|33.23|33.23|33.23|33.23|33.23|33.23|0
1631640170000|2021-09-14 17:22:50|33.24|33.24|33.24|33.24|33.24|33.24|33.24|33.24|0
1631640180000|2021-09-14 17:23:00|33.23|33.23|33.23|33.23|33.23|33.23|33.23|33.23|0
1631640190000|2021-09-14 17:23:10|33.24|33.24|33.24|33.24|33.24|33.24|33.24|33.24|0
1631640230000|2021-09-14 17:23:50|33.23|33.23|33.23|33.23|33.23|33.23|33.23|33.23|0
1631640250000|2021-09-14 17:24:10|33.24|33.24|33.24|33.24|33.24|33.24|33.24|33.24|0
1631640260000|2021-09-14 17:24:20|33.23|33.23|33.23|33.23|33.23|33.23|33.23|33.23|0
1631640270000|2021-09-14 17:24:30|33.22|33.22|33.22|33.22|33.22|33.22|33.22|33.22|0
1631640290000|2021-09-14 17:24:50|33.21|33.21|33.21|33.21|33.21|33.21|33.21|33.21|0
1631640300000|2021-09-14 17:25:00|33.19|33.19|33.19|33.19|33.19|33.19|33.19|33.19|0
1631640310000|2021-09-14 17:25:10|33.18|33.18|33.18|33.18|33.18|33.18|33.18|33.18|0
1631640320000|2021-09-14 17:25:20|33.19|33.19|33.18|33.18|33.19|33.19|33.18|33.18|0
1631640330000|2021-09-14 17:25:30|33.2|33.2|33.2|33.2|33.2|33.2|33.2|33.2|0
1631640370000|2021-09-14 17:26:10|33.22|33.22|33.22|33.22|33.22|33.22|33.22|33.22|0
1631640390000|2021-09-14 17:26:30|33.23|33.23|33.23|33.23|33.23|33.23|33.23|33.23|0
1631640440000|2021-09-14 17:27:20|33.24|33.24|33.24|33.24|33.24|33.24|33.24|33.24|0
1631640480000|2021-09-14 17:28:00|33.22|33.22|33.22|33.22|33.22|33.22|33.22|33.22|0
1631640490000|2021-09-14 17:28:10|33.2|33.2|33.2|33.2|33.2|33.2|33.2|33.2|0
1631640530000|2021-09-14 17:28:50|33.23|33.23|33.23|33.23|33.23|33.23|33.23|33.23|0
1631640580000|2021-09-14 17:29:40|33.22|33.22|33.22|33.22|33.22|33.22|33.22|33.22|0
1631640590000|2021-09-14 17:29:50|33.23|33.23|33.23|33.23|33.23|33.23|33.23|33.23|0
1631640600000|2021-09-14 17:30:00|33.2|33.2|33.2|33.2|33.2|33.2|33.2|33.2|0
1631640620000|2021-09-14 17:30:20|33.21|33.21|33.21|33.21|33.21|33.21|33.21|33.21|0
1631640630000|2021-09-14 17:30:30|33.2|33.2|33.19|33.19|33.2|33.2|33.19|33.19|0
1631640660000|2021-09-14 17:31:00|33.18|33.18|33.18|33.18|33.18|33.18|33.18|33.18|0
1631640670000|2021-09-14 17:31:10|33.17|33.17|33.17|33.17|33.17|33.17|33.17|33.17|0
1631640680000|2021-09-14 17:31:20|33.18|33.18|33.18|33.18|33.18|33.18|33.18|33.18|0
1631640700000|2021-09-14 17:31:40|33.17|33.17|33.16|33.16|33.17|33.17|33.16|33.16|0
1631640710000|2021-09-14 17:31:50|33.14|33.14|33.14|33.14|33.14|33.14|33.14|33.14|0
1631640730000|2021-09-14 17:32:10|33.16|33.16|33.16|33.16|33.16|33.16|33.16|33.16|0
1631640740000|2021-09-14 17:32:20|33.14|33.14|33.14|33.14|33.14|33.14|33.14|33.14|0
1631640750000|2021-09-14 17:32:30|33.16|33.16|33.14|33.14|33.16|33.16|33.14|33.14|0
1631640760000|2021-09-14 17:32:40|33.13|33.13|33.13|33.13|33.13|33.13|33.13|33.13|0
1631640780000|2021-09-14 17:33:00|33.12|33.12|33.12|33.12|33.12|33.12|33.12|33.12|0
1631640820000|2021-09-14 17:33:40|33.14|33.14|33.14|33.14|33.14|33.14|33.14|33.14|0
1631640830000|2021-09-14 17:33:50|33.15|33.15|33.15|33.15|33.15|33.15|33.15|33.15|0
1631640840000|2021-09-14 17:34:00|33.16|33.16|33.16|33.16|33.16|33.16|33.16|33.16|0
1631640890000|2021-09-14 17:34:50|33.17|33.17|33.17|33.17|33.17|33.17|33.17|33.17|0
1631640900000|2021-09-14 17:35:00|33.15|33.15|33.15|33.15|33.15|33.15|33.15|33.15|0
1631640930000|2021-09-14 17:35:30|33.16|33.16|33.14|33.14|33.16|33.16|33.14|33.14|0
1631641000000|2021-09-14 17:36:40|33.15|33.15|33.15|33.15|33.15|33.15|33.15|33.15|0
1631641040000|2021-09-14 17:37:20|33.16|33.16|33.17|33.17|33.17|33.17|33.16|33.16|0
1631641090000|2021-09-14 17:38:10|33.2|33.2|33.2|33.2|33.2|33.2|33.2|33.2|0
1631641100000|2021-09-14 17:38:20|33.21|33.21|33.21|33.21|33.21|33.21|33.21|33.21|0
1631641150000|2021-09-14 17:39:10|33.23|33.23|33.22|33.22|33.23|33.23|33.22|33.22|0
1631641200000|2021-09-14 17:40:00|33.24|33.24|33.24|33.24|33.24|33.24|33.24|33.24|0
1631641220000|2021-09-14 17:40:20|33.25|33.25|33.25|33.25|33.25|33.25|33.25|33.25|0
1631641230000|2021-09-14 17:40:30|33.26|33.26|33.24|33.24|33.26|33.26|33.24|33.24|0
1631641240000|2021-09-14 17:40:40|33.23|33.23|33.23|33.23|33.23|33.23|33.23|33.23|0
1631641270000|2021-09-14 17:41:10|33.22|33.22|33.22|33.22|33.22|33.22|33.22|33.22|0
1631641280000|2021-09-14 17:41:20|33.23|33.23|33.23|33.23|33.23|33.23|33.23|33.23|0
1631641300000|2021-09-14 17:41:40|33.22|33.22|33.22|33.22|33.22|33.22|33.22|33.22|0
1631641320000|2021-09-14 17:42:00|33.23|33.23|33.23|33.23|33.23|33.23|33.23|33.23|0
1631641340000|2021-09-14 17:42:20|33.21|33.21|33.22|33.22|33.22|33.22|33.21|33.21|0
1631641420000|2021-09-14 17:43:40|33.23|33.23|33.23|33.23|33.23|33.23|33.23|33.23|0
1631641470000|2021-09-14 17:44:30|33.25|33.25|33.25|33.25|33.25|33.25|33.25|33.25|0
1631641480000|2021-09-14 17:44:40|33.26|33.26|33.26|33.26|33.26|33.26|33.26|33.26|0
1631641510000|2021-09-14 17:45:10|33.28|33.28|33.28|33.28|33.28|33.28|33.28|33.28|0
1631641540000|2021-09-14 17:45:40|33.31|33.31|33.31|33.31|33.31|33.31|33.31|33.31|0
1631641550000|2021-09-14 17:45:50|33.3|33.3|33.3|33.3|33.3|33.3|33.3|33.3|0
1631641580000|2021-09-14 17:46:20|33.31|33.31|33.31|33.31|33.31|33.31|33.31|33.31|0
1631641600000|2021-09-14 17:46:40|33.32|33.32|33.32|33.32|33.32|33.32|33.32|33.32|0
1631641610000|2021-09-14 17:46:50|33.31|33.31|33.29|33.29|33.31|33.31|33.29|33.29|0
1631641620000|2021-09-14 17:47:00|33.3|33.3|33.29|33.29|33.3|33.3|33.29|33.29|0
1631641640000|2021-09-14 17:47:20|33.28|33.28|33.28|33.28|33.28|33.28|33.28|33.28|0
1631641670000|2021-09-14 17:47:50|33.27|33.27|33.28|33.28|33.28|33.28|33.27|33.27|0
1631641730000|2021-09-14 17:48:50|33.27|33.27|33.29|33.29|33.29|33.29|33.27|33.27|0
1631641740000|2021-09-14 17:49:00|33.28|33.28|33.26|33.26|33.28|33.28|33.26|33.26|0
1631641750000|2021-09-14 17:49:10|33.28|33.28|33.28|33.28|33.28|33.28|33.28|33.28|0
1631641760000|2021-09-14 17:49:20|33.27|33.27|33.26|33.26|33.27|33.27|33.26|33.26|0
1631641790000|2021-09-14 17:49:50|33.27|33.27|33.25|33.25|33.27|33.27|33.25|33.25|0
1631641800000|2021-09-14 17:50:00|33.24|33.24|33.24|33.24|33.24|33.24|33.24|33.24|0
1631641820000|2021-09-14 17:50:20|33.26|33.26|33.26|33.26|33.26|33.26|33.26|33.26|0
1631641850000|2021-09-14 17:50:50|33.24|33.24|33.24|33.24|33.24|33.24|33.24|33.24|0
1631641880000|2021-09-14 17:51:20|33.26|33.26|33.26|33.26|33.26|33.26|33.26|33.26|0
1631641900000|2021-09-14 17:51:40|33.23|33.23|33.26|33.26|33.26|33.26|33.23|33.23|0
1631641920000|2021-09-14 17:52:00|33.27|33.27|33.27|33.27|33.27|33.27|33.27|33.27|0
1631641970000|2021-09-14 17:52:50|33.29|33.29|33.29|33.29|33.29|33.29|33.29|33.29|0
1631642000000|2021-09-14 17:53:20|33.26|33.26|33.28|33.28|33.28|33.28|33.26|33.26|0
1631642020000|2021-09-14 17:53:40|33.29|33.29|33.29|33.29|33.29|33.29|33.29|33.29|0
1631642030000|2021-09-14 17:53:50|33.32|33.32|33.31|33.31|33.32|33.32|33.31|33.31|0
1631642040000|2021-09-14 17:54:00|33.33|33.33|33.33|33.33|33.33|33.33|33.33|33.33|0
1631642070000|2021-09-14 17:54:30|33.34|33.34|33.34|33.34|33.34|33.34|33.34|33.34|0
1631642080000|2021-09-14 17:54:40|33.35|33.35|33.35|33.35|33.35|33.35|33.35|33.35|0
1631642090000|2021-09-14 17:54:50|33.34|33.34|33.34|33.34|33.34|33.34|33.34|33.34|0
1631642100000|2021-09-14 17:55:00|33.33|33.33|33.34|33.34|33.34|33.34|33.33|33.33|0
1631642110000|2021-09-14 17:55:10|33.37|33.37|33.38|33.38|33.38|33.38|33.37|33.37|0
1631642120000|2021-09-14 17:55:20|33.39|33.39|33.39|33.39|33.39|33.39|33.39|33.39|0
1631642130000|2021-09-14 17:55:30|33.38|33.38|33.41|33.41|33.41|33.41|33.38|33.38|0
1631642140000|2021-09-14 17:55:40|33.4|33.4|33.4|33.4|33.4|33.4|33.4|33.4|0
1631642150000|2021-09-14 17:55:50|33.41|33.41|33.39|33.39|33.41|33.41|33.39|33.39|0
1631642160000|2021-09-14 17:56:00|33.37|33.37|33.37|33.37|33.37|33.37|33.37|33.37|0
1631642170000|2021-09-14 17:56:10|33.35|33.35|33.35|33.35|33.35|33.35|33.35|33.35|0
1631642220000|2021-09-14 17:57:00|33.34|33.34|33.24|33.24|33.34|33.34|33.24|33.24|0
1631642240000|2021-09-14 17:57:20|33.28|33.28|33.28|33.28|33.28|33.28|33.28|33.28|0
1631642260000|2021-09-14 17:57:40|33.31|33.31|33.24|33.24|33.31|33.31|33.24|33.24|0
1631642320000|2021-09-14 17:58:40|33.26|33.26|33.26|33.26|33.26|33.26|33.26|33.26|0
1631642340000|2021-09-14 17:59:00|33.28|33.28|33.28|33.28|33.28|33.28|33.28|33.28|0
1631642370000|2021-09-14 17:59:30|33.3|33.3|33.3|33.3|33.3|33.3|33.3|33.3|0
1631642410000|2021-09-14 18:00:10|33.27|33.27|33.27|33.27|33.27|33.27|33.27|33.27|0
1631642420000|2021-09-14 18:00:20|33.3|33.3|33.3|33.3|33.3|33.3|33.3|33.3|0
1631642430000|2021-09-14 18:00:30|33.26|33.26|33.26|33.26|33.26|33.26|33.26|33.26|0
1631642440000|2021-09-14 18:00:40|33.23|33.23|33.21|33.21|33.23|33.23|33.21|33.21|0
1631642450000|2021-09-14 18:00:50|33.2|33.2|33.22|33.22|33.22|33.22|33.2|33.2|0
1631642460000|2021-09-14 18:01:00|33.2|33.2|33.2|33.2|33.2|33.2|33.2|33.2|0
1631642470000|2021-09-14 18:01:10|33.19|33.19|33.19|33.19|33.19|33.19|33.19|33.19|0
1631642480000|2021-09-14 18:01:20|33.18|33.18|33.18|33.18|33.18|33.18|33.18|33.18|0
1631642490000|2021-09-14 18:01:30|33.2|33.2|33.2|33.2|33.2|33.2|33.2|33.2|0
1631642510000|2021-09-14 18:01:50|33.19|33.19|33.19|33.19|33.19|33.19|33.19|33.19|0
1631642520000|2021-09-14 18:02:00|33.21|33.21|33.21|33.21|33.21|33.21|33.21|33.21|0
1631642540000|2021-09-14 18:02:20|33.22|33.22|33.22|33.22|33.22|33.22|33.22|33.22|0
1631642560000|2021-09-14 18:02:40|33.2|33.2|33.26|33.26|33.26|33.26|33.2|33.2|0
1631642580000|2021-09-14 18:03:00|33.25|33.25|33.25|33.25|33.25|33.25|33.25|33.25|0
1631642600000|2021-09-14 18:03:20|33.27|33.27|33.25|33.25|33.27|33.27|33.25|33.25|0
1631642620000|2021-09-14 18:03:40|33.26|33.26|33.24|33.24|33.26|33.26|33.24|33.24|0
1631642630000|2021-09-14 18:03:50|33.23|33.23|33.23|33.23|33.23|33.23|33.23|33.23|0
1631642730000|2021-09-14 18:05:30|33.22|33.22|33.23|33.23|33.23|33.23|33.22|33.22|0
1631642760000|2021-09-14 18:06:00|33.22|33.22|33.22|33.22|33.22|33.22|33.22|33.22|0
1631642770000|2021-09-14 18:06:10|33.21|33.21|33.22|33.22|33.22|33.22|33.21|33.21|0
1631642780000|2021-09-14 18:06:20|33.2|33.2|33.2|33.2|33.2|33.2|33.2|33.2|0
1631642790000|2021-09-14 18:06:30|33.23|33.23|33.21|33.21|33.23|33.23|33.21|33.21|0
1631642810000|2021-09-14 18:06:50|33.19|33.19|33.19|33.19|33.19|33.19|33.19|33.19|0
1631642820000|2021-09-14 18:07:00|33.18|33.18|33.18|33.18|33.18|33.18|33.18|33.18|0
1631642830000|2021-09-14 18:07:10|33.23|33.23|33.23|33.23|33.23|33.23|33.23|33.23|0
1631642860000|2021-09-14 18:07:40|33.21|33.21|33.19|33.19|33.21|33.21|33.19|33.19|0
1631642870000|2021-09-14 18:07:50|33.2|33.2|33.18|33.18|33.2|33.2|33.18|33.18|0
1631642930000|2021-09-14 18:08:50|33.19|33.19|33.19|33.19|33.19|33.19|33.19|33.19|0
1631642950000|2021-09-14 18:09:10|33.22|33.22|33.22|33.22|33.22|33.22|33.22|33.22|0
1631642960000|2021-09-14 18:09:20|33.18|33.18|33.18|33.18|33.18|33.18|33.18|33.18|0
1631643000000|2021-09-14 18:10:00|33.2|33.2|33.2|33.2|33.2|33.2|33.2|33.2|0
1631643030000|2021-09-14 18:10:30|33.21|33.21|33.22|33.22|33.22|33.22|33.21|33.21|0
1631643040000|2021-09-14 18:10:40|33.05|33.05|33.05|33.05|33.05|33.05|33.05|33.05|0
1631643050000|2021-09-14 18:10:50|33.04|33.04|33.04|33.04|33.04|33.04|33.04|33.04|0
1631643060000|2021-09-14 18:11:00|33.03|33.03|33.01|33.01|33.03|33.03|33.01|33.01|0
1631643070000|2021-09-14 18:11:10|33.02|33.02|33.02|33.02|33.02|33.02|33.02|33.02|0
1631643080000|2021-09-14 18:11:20|33.05|33.05|33.03|33.03|33.05|33.05|33.03|33.03|0
1631643090000|2021-09-14 18:11:30|33.05|33.05|33.05|33.05|33.05|33.05|33.05|33.05|0
1631643110000|2021-09-14 18:11:50|33.03|33.03|33.03|33.03|33.03|33.03|33.03|33.03|0
1631643120000|2021-09-14 18:12:00|33.04|33.04|33.05|33.05|33.05|33.05|33.04|33.04|0
1631643150000|2021-09-14 18:12:30|33.04|33.04|33.04|33.04|33.04|33.04|33.04|33.04|0
1631643160000|2021-09-14 18:12:40|33.05|33.05|33.05|33.05|33.05|33.05|33.05|33.05|0
1631643170000|2021-09-14 18:12:50|33.03|33.03|33.05|33.05|33.05|33.05|33.03|33.03|0
1631643190000|2021-09-14 18:13:10|33.03|33.03|33.03|33.03|33.03|33.03|33.03|33.03|0
1631643210000|2021-09-14 18:13:30|33.05|33.05|33.05|33.05|33.05|33.05|33.05|33.05|0
1631643220000|2021-09-14 18:13:40|33.04|33.04|33.02|33.02|33.04|33.04|33.02|33.02|0
1631643240000|2021-09-14 18:14:00|33.03|33.03|33.03|33.03|33.03|33.03|33.03|33.03|0
1631643260000|2021-09-14 18:14:20|33.04|33.04|33.04|33.04|33.04|33.04|33.04|33.04|0
1631643270000|2021-09-14 18:14:30|33.05|33.05|33.03|33.03|33.05|33.05|33.03|33.03|0
1631643280000|2021-09-14 18:14:40|33.02|33.02|33.02|33.02|33.02|33.02|33.02|33.02|0
1631643290000|2021-09-14 18:14:50|33.04|33.04|33.04|33.04|33.04|33.04|33.04|33.04|0
1631643310000|2021-09-14 18:15:10|33.03|33.03|33.03|33.03|33.03|33.03|33.03|33.03|0
1631643320000|2021-09-14 18:15:20|33.04|33.04|33.04|33.04|33.04|33.04|33.04|33.04|0
1631643330000|2021-09-14 18:15:30|33.03|33.03|33.03|33.03|33.03|33.03|33.03|33.03|0
1631643340000|2021-09-14 18:15:40|33.04|33.04|33.04|33.04|33.04|33.04|33.04|33.04|0
1631643360000|2021-09-14 18:16:00|33.03|33.03|33.05|33.05|33.05|33.05|33.03|33.03|0
1631643370000|2021-09-14 18:16:10|33.04|33.04|33.05|33.05|33.05|33.05|33.04|33.04|0
1631643390000|2021-09-14 18:16:30|33.04|33.04|33.04|33.04|33.04|33.04|33.04|33.04|0
1631643410000|2021-09-14 18:16:50|33.05|33.05|33.05|33.05|33.05|33.05|33.05|33.05|0
1631643440000|2021-09-14 18:17:20|33.04|33.04|33.04|33.04|33.04|33.04|33.04|33.04|0
1631643460000|2021-09-14 18:17:40|33.05|33.05|33.05|33.05|33.05|33.05|33.05|33.05|0
1631643470000|2021-09-14 18:17:50|33.04|33.04|33.03|33.03|33.04|33.04|33.03|33.03|0
1631643480000|2021-09-14 18:18:00|33.04|33.04|33.04|33.04|33.04|33.04|33.04|33.04|0
1631643490000|2021-09-14 18:18:10|33.01|33.01|33.01|33.01|33.01|33.01|33.01|33.01|0
1631643530000|2021-09-14 18:18:50|32.97|32.97|32.98|32.98|32.98|32.98|32.97|32.97|0
1631643540000|2021-09-14 18:19:00|32.99|32.99|33.03|33.03|33.03|33.03|32.99|32.99|0
1631643550000|2021-09-14 18:19:10|33.02|33.02|33.02|33.02|33.02|33.02|33.02|33.02|0
1631643590000|2021-09-14 18:19:50|33.01|33.01|32.96|32.96|33.01|33.01|32.96|32.96|0
1631643610000|2021-09-14 18:20:10|32.97|32.97|32.97|32.97|32.97|32.97|32.97|32.97|0
1631643620000|2021-09-14 18:20:20|32.92|32.92|32.95|32.95|32.95|32.95|32.92|32.92|0
1631643630000|2021-09-14 18:20:30|32.92|32.92|32.92|32.92|32.92|32.92|32.92|32.92|0
1631643640000|2021-09-14 18:20:40|32.94|32.94|32.92|32.92|32.94|32.94|32.92|32.92|0
1631643650000|2021-09-14 18:20:50|32.93|32.93|32.93|32.93|32.93|32.93|32.93|32.93|0
1631643680000|2021-09-14 18:21:20|32.91|32.91|32.91|32.91|32.91|32.91|32.91|32.91|0
1631643690000|2021-09-14 18:21:30|32.9|32.9|32.9|32.9|32.9|32.9|32.9|32.9|0
1631643700000|2021-09-14 18:21:40|32.92|32.92|32.92|32.92|32.92|32.92|32.92|32.92|0
1631643710000|2021-09-14 18:21:50|32.9|32.9|32.91|32.91|32.91|32.91|32.9|32.9|0
1631643720000|2021-09-14 18:22:00|32.92|32.92|32.92|32.92|32.92|32.92|32.92|32.92|0
1631643730000|2021-09-14 18:22:10|32.93|32.93|32.94|32.94|32.94|32.94|32.93|32.93|0
1631643740000|2021-09-14 18:22:20|32.95|32.95|32.95|32.95|32.95|32.95|32.95|32.95|0
1631643750000|2021-09-14 18:22:30|32.97|32.97|32.97|32.97|32.97|32.97|32.97|32.97|0
1631643760000|2021-09-14 18:22:40|32.94|32.94|32.94|32.94|32.94|32.94|32.94|32.94|0
1631643770000|2021-09-14 18:22:50|32.97|32.97|32.97|32.97|32.97|32.97|32.97|32.97|0
1631643780000|2021-09-14 18:23:00|32.91|32.91|32.91|32.91|32.91|32.91|32.91|32.91|0
1631643790000|2021-09-14 18:23:10|32.92|32.92|32.93|32.93|32.93|32.93|32.92|32.92|0
1631643800000|2021-09-14 18:23:20|32.89|32.89|32.91|32.91|32.91|32.91|32.89|32.89|0
1631643810000|2021-09-14 18:23:30|32.88|32.88|32.87|32.87|32.88|32.88|32.87|32.87|0
1631643820000|2021-09-14 18:23:40|32.89|32.89|32.89|32.89|32.89|32.89|32.89|32.89|0
1631643830000|2021-09-14 18:23:50|32.88|32.88|32.88|32.88|32.88|32.88|32.88|32.88|0
1631643840000|2021-09-14 18:24:00|32.91|32.91|32.95|32.95|32.95|32.95|32.91|32.91|0
1631643870000|2021-09-14 18:24:30|32.94|32.94|32.94|32.94|32.94|32.94|32.94|32.94|0
1631643880000|2021-09-14 18:24:40|32.96|32.96|32.96|32.96|32.96|32.96|32.96|32.96|0
1631643900000|2021-09-14 18:25:00|32.99|32.99|32.99|32.99|32.99|32.99|32.99|32.99|0
1631643910000|2021-09-14 18:25:10|32.96|32.96|32.96|32.96|32.96|32.96|32.96|32.96|0
1631643920000|2021-09-14 18:25:20|33.01|33.01|33.01|33.01|33.01|33.01|33.01|33.01|0
1631643970000|2021-09-14 18:26:10|33.02|33.02|33.02|33.02|33.02|33.02|33.02|33.02|0
1631644010000|2021-09-14 18:26:50|33.03|33.03|33.04|33.04|33.04|33.04|33.03|33.03|0
1631644020000|2021-09-14 18:27:00|33.03|33.03|33.04|33.04|33.04|33.04|33.03|33.03|0
1631644030000|2021-09-14 18:27:10|33.03|33.03|33.03|33.03|33.03|33.03|33.03|33.03|0
1631644040000|2021-09-14 18:27:20|33.02|33.02|33.02|33.02|33.02|33.02|33.02|33.02|0
1631644050000|2021-09-14 18:27:30|33.03|33.03|33.03|33.03|33.03|33.03|33.03|33.03|0
1631644070000|2021-09-14 18:27:50|33.04|33.04|33.04|33.04|33.04|33.04|33.04|33.04|0
1631644080000|2021-09-14 18:28:00|33.02|33.02|33.05|33.05|33.05|33.05|33.02|33.02|0
1631644120000|2021-09-14 18:28:40|33.09|33.09|33.04|33.04|33.09|33.09|33.04|33.04|0
1631644150000|2021-09-14 18:29:10|33.08|33.08|33.09|33.09|33.09|33.09|33.08|33.08|0
1631644170000|2021-09-14 18:29:30|33.11|33.11|33.09|33.09|33.11|33.11|33.09|33.09|0
1631644180000|2021-09-14 18:29:40|33.1|33.1|33.1|33.1|33.1|33.1|33.1|33.1|0
1631644210000|2021-09-14 18:30:10|33.11|33.11|33.11|33.11|33.11|33.11|33.11|33.11|0
1631644220000|2021-09-14 18:30:20|33.1|33.1|33.09|33.09|33.1|33.1|33.09|33.09|0
1631644250000|2021-09-14 18:30:50|33.12|33.12|33.09|33.09|33.12|33.12|33.09|33.09|0
1631644280000|2021-09-14 18:31:20|33.11|33.11|33.11|33.11|33.11|33.11|33.11|33.11|0
1631644310000|2021-09-14 18:31:50|33.1|33.1|33.11|33.11|33.11|33.11|33.1|33.1|0
1631644330000|2021-09-14 18:32:10|33.1|33.1|33.11|33.11|33.11|33.11|33.1|33.1|0
1631644350000|2021-09-14 18:32:30|33.1|33.1|33.1|33.1|33.1|33.1|33.1|33.1|0
1631644360000|2021-09-14 18:32:40|33.11|33.11|33.12|33.12|33.12|33.12|33.11|33.11|0
1631644390000|2021-09-14 18:33:10|33.1|33.1|33.11|33.11|33.11|33.11|33.1|33.1|0
1631644400000|2021-09-14 18:33:20|33.09|33.09|33.09|33.09|33.09|33.09|33.09|33.09|0
1631644410000|2021-09-14 18:33:30|33.11|33.11|33.11|33.11|33.11|33.11|33.11|33.11|0
1631644420000|2021-09-14 18:33:40|33.09|33.09|33.09|33.09|33.09|33.09|33.09|33.09|0
1631644430000|2021-09-14 18:33:50|33.1|33.1|33.1|33.1|33.1|33.1|33.1|33.1|0
1631644450000|2021-09-14 18:34:10|33.08|33.08|33.08|33.08|33.08|33.08|33.08|33.08|0
1631644460000|2021-09-14 18:34:20|33.09|33.09|33.09|33.09|33.09|33.09|33.09|33.09|0
1631644500000|2021-09-14 18:35:00|33.07|33.07|33.07|33.07|33.07|33.07|33.07|33.07|0
1631644520000|2021-09-14 18:35:20|33.05|33.05|33.04|33.04|33.05|33.05|33.04|33.04|0
1631644530000|2021-09-14 18:35:30|33.02|33.02|33.04|33.04|33.04|33.04|33.02|33.02|0
1631644590000|2021-09-14 18:36:30|33.03|33.03|33.03|33.03|33.03|33.03|33.03|33.03|0
1631644710000|2021-09-14 18:38:30|33.08|33.08|33.07|33.07|33.08|33.08|33.07|33.07|0
1631644760000|2021-09-14 18:39:20|33.08|33.08|33.08|33.08|33.08|33.08|33.08|33.08|0
1631644770000|2021-09-14 18:39:30|33.07|33.07|33.07|33.07|33.07|33.07|33.07|33.07|0
1631644780000|2021-09-14 18:39:40|33.06|33.06|33.06|33.06|33.06|33.06|33.06|33.06|0
1631644790000|2021-09-14 18:39:50|33.07|33.07|33.07|33.07|33.07|33.07|33.07|33.07|0
1631644800000|2021-09-14 18:40:00|33.08|33.08|33.08|33.08|33.08|33.08|33.08|33.08|0
1631644830000|2021-09-14 18:40:30|33.06|33.06|33.06|33.06|33.06|33.06|33.06|33.06|0
1631644900000|2021-09-14 18:41:40|33.03|33.03|33.03|33.03|33.03|33.03|33.03|33.03|0
1631644920000|2021-09-14 18:42:00|33.05|33.05|33.05|33.05|33.05|33.05|33.05|33.05|0
1631644930000|2021-09-14 18:42:10|33.06|33.06|33.06|33.06|33.06|33.06|33.06|33.06|0
1631644960000|2021-09-14 18:42:40|33.08|33.08|33.07|33.07|33.08|33.08|33.07|33.07|0
1631644970000|2021-09-14 18:42:50|33.08|33.08|33.06|33.06|33.08|33.08|33.06|33.06|0
1631644990000|2021-09-14 18:43:10|33.09|33.09|33.09|33.09|33.09|33.09|33.09|33.09|0
1631645010000|2021-09-14 18:43:30|33.08|33.08|33.08|33.08|33.08|33.08|33.08|33.08|0
1631645030000|2021-09-14 18:43:50|33.09|33.09|33.09|33.09|33.09|33.09|33.09|33.09|0
1631645050000|2021-09-14 18:44:10|33.06|33.06|33.06|33.06|33.06|33.06|33.06|33.06|0
1631645060000|2021-09-14 18:44:20|33.07|33.07|33.07|33.07|33.07|33.07|33.07|33.07|0
1631645070000|2021-09-14 18:44:30|33.08|33.08|33.08|33.08|33.08|33.08|33.08|33.08|0
1631645100000|2021-09-14 18:45:00|33.03|33.03|33.03|33.03|33.03|33.03|33.03|33.03|0
1631645110000|2021-09-14 18:45:10|33.07|33.07|33.07|33.07|33.07|33.07|33.07|33.07|0
1631645120000|2021-09-14 18:45:20|33.08|33.08|33.08|33.08|33.08|33.08|33.08|33.08|0
1631645130000|2021-09-14 18:45:30|33.07|33.07|33.06|33.06|33.07|33.07|33.06|33.06|0
1631645140000|2021-09-14 18:45:40|33.05|33.05|33.05|33.05|33.05|33.05|33.05|33.05|0
1631645160000|2021-09-14 18:46:00|33.06|33.06|33.06|33.06|33.06|33.06|33.06|33.06|0
1631645180000|2021-09-14 18:46:20|33.05|33.05|33.09|33.09|33.09|33.09|33.05|33.05|0
1631645230000|2021-09-14 18:47:10|33.11|33.11|33.06|33.06|33.11|33.11|33.06|33.06|0
1631645240000|2021-09-14 18:47:20|33.04|33.04|33.04|33.04|33.04|33.04|33.04|33.04|0
1631645250000|2021-09-14 18:47:30|33.08|33.08|33.08|33.08|33.08|33.08|33.08|33.08|0
1631645260000|2021-09-14 18:47:40|33.07|33.07|33.08|33.08|33.08|33.08|33.07|33.07|0
1631645280000|2021-09-14 18:48:00|33.07|33.07|33.07|33.07|33.07|33.07|33.07|33.07|0
1631645290000|2021-09-14 18:48:10|33.06|33.06|33.06|33.06|33.06|33.06|33.06|33.06|0
1631645320000|2021-09-14 18:48:40|33.03|33.03|33.03|33.03|33.03|33.03|33.03|33.03|0
1631645330000|2021-09-14 18:48:50|33.06|33.06|32.97|32.97|33.06|33.06|32.97|32.97|0
1631645340000|2021-09-14 18:49:00|33|33|33.02|33.02|33.02|33.02|33|33|0
1631645350000|2021-09-14 18:49:10|33.04|33.04|33.04|33.04|33.04|33.04|33.04|33.04|0
1631645360000|2021-09-14 18:49:20|33.03|33.03|33.03|33.03|33.03|33.03|33.03|33.03|0
1631645390000|2021-09-14 18:49:50|33.09|33.09|33.13|33.13|33.13|33.13|33.09|33.09|0
1631645400000|2021-09-14 18:50:00|33.09|33.09|33.09|33.09|33.09|33.09|33.09|33.09|0
1631645410000|2021-09-14 18:50:10|33.1|33.1|33.07|33.07|33.1|33.1|33.07|33.07|0
1631645430000|2021-09-14 18:50:30|33.09|33.09|33.09|33.09|33.09|33.09|33.09|33.09|0
1631645440000|2021-09-14 18:50:40|33.12|33.12|33.1|33.1|33.12|33.12|33.1|33.1|0
1631645460000|2021-09-14 18:51:00|33.13|33.13|33.13|33.13|33.13|33.13|33.13|33.13|0
1631645490000|2021-09-14 18:51:30|33.11|33.11|33.11|33.11|33.11|33.11|33.11|33.11|0
1631645510000|2021-09-14 18:51:50|33.08|33.08|33.08|33.08|33.08|33.08|33.08|33.08|0
1631645550000|2021-09-14 18:52:30|33.07|33.07|33.07|33.07|33.07|33.07|33.07|33.07|0
1631645560000|2021-09-14 18:52:40|33.08|33.08|33.08|33.08|33.08|33.08|33.08|33.08|0
1631645570000|2021-09-14 18:52:50|33.09|33.09|33.09|33.09|33.09|33.09|33.09|33.09|0
1631645580000|2021-09-14 18:53:00|33.07|33.07|33.07|33.07|33.07|33.07|33.07|33.07|0
1631645600000|2021-09-14 18:53:20|33.08|33.08|33.08|33.08|33.08|33.08|33.08|33.08|0
1631645620000|2021-09-14 18:53:40|33.07|33.07|33.07|33.07|33.07|33.07|33.07|33.07|0
1631645640000|2021-09-14 18:54:00|33.08|33.08|33.08|33.08|33.08|33.08|33.08|33.08|0
1631645670000|2021-09-14 18:54:30|33.11|33.11|33.11|33.11|33.11|33.11|33.11|33.11|0
1631645710000|2021-09-14 18:55:10|33.13|33.13|33.13|33.13|33.13|33.13|33.13|33.13|0
1631645720000|2021-09-14 18:55:20|33.16|33.16|33.13|33.13|33.16|33.16|33.13|33.13|0
1631645740000|2021-09-14 18:55:40|33.14|33.14|33.13|33.13|33.14|33.14|33.13|33.13|0
1631645760000|2021-09-14 18:56:00|33.15|33.15|33.08|33.08|33.15|33.15|33.08|33.08|0
1631645770000|2021-09-14 18:56:10|33.01|33.01|33.01|33.01|33.01|33.01|33.01|33.01|0
1631645780000|2021-09-14 18:56:20|33|33|33|33|33|33|33|33|0
1631645800000|2021-09-14 18:56:40|33.01|33.01|33.01|33.01|33.01|33.01|33.01|33.01|0
1631645810000|2021-09-14 18:56:50|33|33|33|33|33|33|33|33|0
1631645830000|2021-09-14 18:57:10|33.01|33.01|32.99|32.99|33.01|33.01|32.99|32.99|0
1631645850000|2021-09-14 18:57:30|32.98|32.98|32.97|32.97|32.98|32.98|32.97|32.97|0
1631645860000|2021-09-14 18:57:40|32.98|32.98|32.98|32.98|32.98|32.98|32.98|32.98|0
1631645870000|2021-09-14 18:57:50|33|33|32.97|32.97|33|33|32.97|32.97|0
1631645890000|2021-09-14 18:58:10|32.98|32.98|32.98|32.98|32.98|32.98|32.98|32.98|0
1631645920000|2021-09-14 18:58:40|32.99|32.99|32.99|32.99|32.99|32.99|32.99|32.99|0
1631645930000|2021-09-14 18:58:50|33|33|33|33|33|33|33|33|0
1631645950000|2021-09-14 18:59:10|32.99|32.99|32.99|32.99|32.99|32.99|32.99|32.99|0
1631645970000|2021-09-14 18:59:30|33.01|33.01|33.01|33.01|33.01|33.01|33.01|33.01|0
1631645980000|2021-09-14 18:59:40|32.99|32.99|32.99|32.99|32.99|32.99|32.99|32.99|0
1631646010000|2021-09-14 19:00:10|32.98|32.98|32.98|32.98|32.98|32.98|32.98|32.98|0
1631646060000|2021-09-14 19:01:00|33|33|32.98|32.98|33|33|32.98|32.98|0
1631646080000|2021-09-14 19:01:20|32.99|32.99|33|33|33|33|32.99|32.99|0
1631646100000|2021-09-14 19:01:40|32.98|32.98|32.98|32.98|32.98|32.98|32.98|32.98|0
1631646110000|2021-09-14 19:01:50|33.01|33.01|32.99|32.99|33.01|33.01|32.99|32.99|0
1631646150000|2021-09-14 19:02:30|33|33|32.99|32.99|33|33|32.99|32.99|0
1631646180000|2021-09-14 19:03:00|33.01|33.01|33.01|33.01|33.01|33.01|33.01|33.01|0
1631646200000|2021-09-14 19:03:20|32.98|32.98|32.98|32.98|32.98|32.98|32.98|32.98|0
1631646210000|2021-09-14 19:03:30|32.99|32.99|32.97|32.97|32.99|32.99|32.97|32.97|0
1631646220000|2021-09-14 19:03:40|32.99|32.99|32.99|32.99|32.99|32.99|32.99|32.99|0
1631646230000|2021-09-14 19:03:50|32.98|32.98|32.98|32.98|32.98|32.98|32.98|32.98|0
1631646240000|2021-09-14 19:04:00|32.96|32.96|32.96|32.96|32.96|32.96|32.96|32.96|0
1631646250000|2021-09-14 19:04:10|32.98|32.98|32.98|32.98|32.98|32.98|32.98|32.98|0
1631646260000|2021-09-14 19:04:20|32.97|32.97|32.97|32.97|32.97|32.97|32.97|32.97|0
1631646270000|2021-09-14 19:04:30|32.96|32.96|32.97|32.97|32.97|32.97|32.96|32.96|0
1631646280000|2021-09-14 19:04:40|32.96|32.96|32.96|32.96|32.96|32.96|32.96|32.96|0
1631646320000|2021-09-14 19:05:20|32.97|32.97|32.97|32.97|32.97|32.97|32.97|32.97|0
1631646330000|2021-09-14 19:05:30|32.96|32.96|32.96|32.96|32.96|32.96|32.96|32.96|0
1631646340000|2021-09-14 19:05:40|32.95|32.95|32.98|32.98|32.98|32.98|32.95|32.95|0
1631646360000|2021-09-14 19:06:00|32.97|32.97|32.94|32.94|32.97|32.97|32.94|32.94|0
1631646370000|2021-09-14 19:06:10|32.93|32.93|32.92|32.92|32.93|32.93|32.92|32.92|0
1631646400000|2021-09-14 19:06:40|32.94|32.94|32.94|32.94|32.94|32.94|32.94|32.94|0
1631646410000|2021-09-14 19:06:50|32.96|32.96|32.98|32.98|32.98|32.98|32.96|32.96|0
1631646450000|2021-09-14 19:07:30|32.95|32.95|32.95|32.95|32.95|32.95|32.95|32.95|0
1631646460000|2021-09-14 19:07:40|32.98|32.98|32.98|32.98|32.98|32.98|32.98|32.98|0
1631646490000|2021-09-14 19:08:10|32.97|32.97|32.97|32.97|32.97|32.97|32.97|32.97|0
1631646500000|2021-09-14 19:08:20|32.95|32.95|32.97|32.97|32.97|32.97|32.95|32.95|0
1631646510000|2021-09-14 19:08:30|32.95|32.95|32.95|32.95|32.95|32.95|32.95|32.95|0
1631646520000|2021-09-14 19:08:40|32.96|32.96|32.96|32.96|32.96|32.96|32.96|32.96|0
1631646530000|2021-09-14 19:08:50|32.98|32.98|32.98|32.98|32.98|32.98|32.98|32.98|0
1631646550000|2021-09-14 19:09:10|32.97|32.97|32.97|32.97|32.97|32.97|32.97|32.97|0
1631646570000|2021-09-14 19:09:30|32.96|32.96|32.95|32.95|32.96|32.96|32.95|32.95|0
1631646580000|2021-09-14 19:09:40|32.94|32.94|32.94|32.94|32.94|32.94|32.94|32.94|0
1631646590000|2021-09-14 19:09:50|32.93|32.93|32.93|32.93|32.93|32.93|32.93|32.93|0
1631646600000|2021-09-14 19:10:00|32.96|32.96|32.96|32.96|32.96|32.96|32.96|32.96|0
1631646610000|2021-09-14 19:10:10|32.93|32.93|32.93|32.93|32.93|32.93|32.93|32.93|0
1631646620000|2021-09-14 19:10:20|32.91|32.91|32.88|32.88|32.91|32.91|32.88|32.88|0
1631646630000|2021-09-14 19:10:30|32.84|32.84|32.84|32.84|32.84|32.84|32.84|32.84|0
1631646640000|2021-09-14 19:10:40|32.81|32.81|32.78|32.78|32.81|32.81|32.78|32.78|0
1631646650000|2021-09-14 19:10:50|32.79|32.79|32.81|32.81|32.81|32.81|32.79|32.79|0
1631646660000|2021-09-14 19:11:00|32.84|32.84|32.84|32.84|32.84|32.84|32.84|32.84|0
1631646670000|2021-09-14 19:11:10|32.83|32.83|32.84|32.84|32.84|32.84|32.83|32.83|0
1631646680000|2021-09-14 19:11:20|32.83|32.83|32.83|32.83|32.83|32.83|32.83|32.83|0
1631646690000|2021-09-14 19:11:30|32.79|32.79|32.79|32.79|32.79|32.79|32.79|32.79|0
1631646700000|2021-09-14 19:11:40|32.81|32.81|32.79|32.79|32.81|32.81|32.79|32.79|0
1631646720000|2021-09-14 19:12:00|32.82|32.82|32.84|32.84|32.84|32.84|32.82|32.82|0
1631646730000|2021-09-14 19:12:10|32.83|32.83|32.83|32.83|32.83|32.83|32.83|32.83|0
1631646740000|2021-09-14 19:12:20|32.86|32.86|32.85|32.85|32.86|32.86|32.85|32.85|0
1631646770000|2021-09-14 19:12:50|32.87|32.87|32.87|32.87|32.87|32.87|32.87|32.87|0
1631646780000|2021-09-14 19:13:00|32.89|32.89|32.89|32.89|32.89|32.89|32.89|32.89|0
1631646800000|2021-09-14 19:13:20|32.9|32.9|32.89|32.89|32.9|32.9|32.89|32.89|0
1631646820000|2021-09-14 19:13:40|32.93|32.93|32.9|32.9|32.93|32.93|32.9|32.9|0
1631646830000|2021-09-14 19:13:50|32.92|32.92|32.88|32.88|32.92|32.92|32.88|32.88|0
1631646840000|2021-09-14 19:14:00|32.91|32.91|32.91|32.91|32.91|32.91|32.91|32.91|0
1631646870000|2021-09-14 19:14:30|32.92|32.92|32.93|32.93|32.93|32.93|32.92|32.92|0
1631646890000|2021-09-14 19:14:50|32.92|32.92|32.93|32.93|32.93|32.93|32.92|32.92|0
1631646900000|2021-09-14 19:15:00|32.92|32.92|32.92|32.92|32.92|32.92|32.92|32.92|0
1631646920000|2021-09-14 19:15:20|32.93|32.93|32.93|32.93|32.93|32.93|32.93|32.93|0
1631646950000|2021-09-14 19:15:50|32.94|32.94|32.94|32.94|32.94|32.94|32.94|32.94|0
1631646970000|2021-09-14 19:16:10|32.98|32.98|32.98|32.98|32.98|32.98|32.98|32.98|0
1631646990000|2021-09-14 19:16:30|32.96|32.96|32.95|32.95|32.96|32.96|32.95|32.95|0
1631647010000|2021-09-14 19:16:50|32.94|32.94|32.94|32.94|32.94|32.94|32.94|32.94|0
1631647020000|2021-09-14 19:17:00|32.96|32.96|32.96|32.96|32.96|32.96|32.96|32.96|0
1631647030000|2021-09-14 19:17:10|32.95|32.95|32.95|32.95|32.95|32.95|32.95|32.95|0
1631647060000|2021-09-14 19:17:40|32.96|32.96|32.96|32.96|32.96|32.96|32.96|32.96|0
1631647070000|2021-09-14 19:17:50|32.93|32.93|32.93|32.93|32.93|32.93|32.93|32.93|0
1631647080000|2021-09-14 19:18:00|32.95|32.95|32.95|32.95|32.95|32.95|32.95|32.95|0
1631647100000|2021-09-14 19:18:20|32.93|32.93|32.93|32.93|32.93|32.93|32.93|32.93|0
1631647110000|2021-09-14 19:18:30|32.96|32.96|32.96|32.96|32.96|32.96|32.96|32.96|0
1631647120000|2021-09-14 19:18:40|32.95|32.95|32.95|32.95|32.95|32.95|32.95|32.95|0
1631647130000|2021-09-14 19:18:50|32.93|32.93|32.93|32.93|32.93|32.93|32.93|32.93|0
1631647140000|2021-09-14 19:19:00|32.97|32.97|32.96|32.96|32.97|32.97|32.96|32.96|0
1631647150000|2021-09-14 19:19:10|32.95|32.95|32.96|32.96|32.96|32.96|32.95|32.95|0
1631647160000|2021-09-14 19:19:20|32.95|32.95|32.95|32.95|32.95|32.95|32.95|32.95|0
1631647190000|2021-09-14 19:19:50|32.94|32.94|32.94|32.94|32.94|32.94|32.94|32.94|0
1631647210000|2021-09-14 19:20:10|32.95|32.95|32.95|32.95|32.95|32.95|32.95|32.95|0
1631647220000|2021-09-14 19:20:20|32.94|32.94|32.94|32.94|32.94|32.94|32.94|32.94|0
1631647230000|2021-09-14 19:20:30|32.95|32.95|32.94|32.94|32.95|32.95|32.94|32.94|0
1631647250000|2021-09-14 19:20:50|32.95|32.95|32.94|32.94|32.95|32.95|32.94|32.94|0
1631647260000|2021-09-14 19:21:00|32.95|32.95|32.94|32.94|32.95|32.95|32.94|32.94|0
1631647290000|2021-09-14 19:21:30|32.93|32.93|32.93|32.93|32.93|32.93|32.93|32.93|0
1631647320000|2021-09-14 19:22:00|32.91|32.91|32.95|32.95|32.95|32.95|32.91|32.91|0
1631647350000|2021-09-14 19:22:30|32.93|32.93|32.93|32.93|32.93|32.93|32.93|32.93|0
1631647360000|2021-09-14 19:22:40|32.94|32.94|32.94|32.94|32.94|32.94|32.94|32.94|0
1631647370000|2021-09-14 19:22:50|32.96|32.96|32.96|32.96|32.96|32.96|32.96|32.96|0
1631647380000|2021-09-14 19:23:00|32.94|32.94|32.97|32.97|32.97|32.97|32.94|32.94|0
1631647390000|2021-09-14 19:23:10|32.96|32.96|32.96|32.96|32.96|32.96|32.96|32.96|0
1631647400000|2021-09-14 19:23:20|32.97|32.97|32.97|32.97|32.97|32.97|32.97|32.97|0
1631647410000|2021-09-14 19:23:30|32.96|32.96|32.96|32.96|32.96|32.96|32.96|32.96|0
1631647430000|2021-09-14 19:23:50|32.93|32.93|32.96|32.96|32.96|32.96|32.93|32.93|0
1631647450000|2021-09-14 19:24:10|32.95|32.95|32.95|32.95|32.95|32.95|32.95|32.95|0
1631647460000|2021-09-14 19:24:20|32.96|32.96|32.95|32.95|32.96|32.96|32.95|32.95|0
1631647470000|2021-09-14 19:24:30|32.94|32.94|32.94|32.94|32.94|32.94|32.94|32.94|0
1631647480000|2021-09-14 19:24:40|32.97|32.97|32.97|32.97|32.97|32.97|32.97|32.97|0
1631647490000|2021-09-14 19:24:50|32.96|32.96|32.96|32.96|32.96|32.96|32.96|32.96|0
1631647500000|2021-09-14 19:25:00|32.97|32.97|32.97|32.97|32.97|32.97|32.97|32.97|0
1631647530000|2021-09-14 19:25:30|32.96|32.96|32.96|32.96|32.96|32.96|32.96|32.96|0
1631647540000|2021-09-14 19:25:40|32.97|32.97|32.97|32.97|32.97|32.97|32.97|32.97|0
1631647550000|2021-09-14 19:25:50|32.95|32.95|32.95|32.95|32.95|32.95|32.95|32.95|0
1631647570000|2021-09-14 19:26:10|32.97|32.97|32.96|32.96|32.97|32.97|32.96|32.96|0
1631647580000|2021-09-14 19:26:20|32.97|32.97|32.98|32.98|32.98|32.98|32.97|32.97|0
1631647610000|2021-09-14 19:26:50|32.97|32.97|32.97|32.97|32.97|32.97|32.97|32.97|0
1631647620000|2021-09-14 19:27:00|32.98|32.98|32.98|32.98|32.98|32.98|32.98|32.98|0
1631647670000|2021-09-14 19:27:50|32.99|32.99|32.99|32.99|32.99|32.99|32.99|32.99|0
1631647700000|2021-09-14 19:28:20|33.01|33.01|33.01|33.01|33.01|33.01|33.01|33.01|0
1631647740000|2021-09-14 19:29:00|33.03|33.03|33.02|33.02|33.03|33.03|33.02|33.02|0
1631647750000|2021-09-14 19:29:10|33.01|33.01|33.01|33.01|33.01|33.01|33.01|33.01|0
1631647770000|2021-09-14 19:29:30|33.03|33.03|33.03|33.03|33.03|33.03|33.03|33.03|0
1631647780000|2021-09-14 19:29:40|33.01|33.01|33.01|33.01|33.01|33.01|33.01|33.01|0
1631647800000|2021-09-14 19:30:00|33.03|33.03|33.03|33.03|33.03|33.03|33.03|33.03|0
1631647820000|2021-09-14 19:30:20|33.04|33.04|33.04|33.04|33.04|33.04|33.04|33.04|0
1631647830000|2021-09-14 19:30:30|33.05|33.05|33.06|33.06|33.06|33.06|33.05|33.05|0
1631647840000|2021-09-14 19:30:40|33.08|33.08|33.09|33.09|33.09|33.09|33.08|33.08|0
1631647860000|2021-09-14 19:31:00|33.13|33.13|33.13|33.13|33.13|33.13|33.13|33.13|0
1631647870000|2021-09-14 19:31:10|33.12|33.12|33.16|33.16|33.16|33.16|33.12|33.12|0
1631647880000|2021-09-14 19:31:20|33.17|33.17|33.13|33.13|33.17|33.17|33.13|33.13|0
1631647890000|2021-09-14 19:31:30|33.14|33.14|33.14|33.14|33.14|33.14|33.14|33.14|0
1631647900000|2021-09-14 19:31:40|33.16|33.16|33.15|33.15|33.16|33.16|33.15|33.15|0
1631647910000|2021-09-14 19:31:50|33.18|33.18|33.18|33.18|33.18|33.18|33.18|33.18|0
1631647920000|2021-09-14 19:32:00|33.13|33.13|33.16|33.16|33.16|33.16|33.13|33.13|0
1631647930000|2021-09-14 19:32:10|33.13|33.13|33.18|33.18|33.18|33.18|33.13|33.13|0
1631647940000|2021-09-14 19:32:20|33.16|33.16|33.13|33.13|33.16|33.16|33.13|33.13|0
1631647950000|2021-09-14 19:32:30|33.16|33.16|33.16|33.16|33.16|33.16|33.16|33.16|0
1631647980000|2021-09-14 19:33:00|33.17|33.17|33.18|33.18|33.18|33.18|33.17|33.17|0
1631648000000|2021-09-14 19:33:20|33.19|33.19|33.21|33.21|33.21|33.21|33.19|33.19|0
1631648010000|2021-09-14 19:33:30|33.19|33.19|33.21|33.21|33.21|33.21|33.19|33.19|0
1631648020000|2021-09-14 19:33:40|33.22|33.22|33.23|33.23|33.23|33.23|33.22|33.22|0
1631648030000|2021-09-14 19:33:50|33.26|33.26|33.28|33.28|33.28|33.28|33.26|33.26|0
1631648040000|2021-09-14 19:34:00|33.26|33.26|33.28|33.28|33.28|33.28|33.26|33.26|0
1631648050000|2021-09-14 19:34:10|33.3|33.3|33.3|33.3|33.3|33.3|33.3|33.3|0
1631648060000|2021-09-14 19:34:20|33.31|33.31|33.31|33.31|33.31|33.31|33.31|33.31|0
1631648080000|2021-09-14 19:34:40|33.34|33.34|33.34|33.34|33.34|33.34|33.34|33.34|0
1631648090000|2021-09-14 19:34:50|33.32|33.32|33.34|33.34|33.34|33.34|33.32|33.32|0
1631648110000|2021-09-14 19:35:10|33.33|33.33|33.35|33.35|33.35|33.35|33.33|33.33|0
1631648120000|2021-09-14 19:35:20|33.34|33.34|33.34|33.34|33.34|33.34|33.34|33.34|0
1631648140000|2021-09-14 19:35:40|33.33|33.33|33.33|33.33|33.33|33.33|33.33|33.33|0
1631648160000|2021-09-14 19:36:00|33.3|33.3|33.3|33.3|33.3|33.3|33.3|33.3|0
1631648180000|2021-09-14 19:36:20|33.29|33.29|33.29|33.29|33.29|33.29|33.29|33.29|0
1631648190000|2021-09-14 19:36:30|33.26|33.26|33.26|33.26|33.26|33.26|33.26|33.26|0
1631648210000|2021-09-14 19:36:50|33.29|33.29|33.26|33.26|33.29|33.29|33.26|33.26|0
1631648220000|2021-09-14 19:37:00|33.23|33.23|33.23|33.23|33.23|33.23|33.23|33.23|0
1631648230000|2021-09-14 19:37:10|33.26|33.26|33.25|33.25|33.26|33.26|33.25|33.25|0
1631648240000|2021-09-14 19:37:20|33.24|33.24|33.24|33.24|33.24|33.24|33.24|33.24|0
1631648250000|2021-09-14 19:37:30|33.23|33.23|33.22|33.22|33.23|33.23|33.22|33.22|0
1631648260000|2021-09-14 19:37:40|33.2|33.2|33.2|33.2|33.2|33.2|33.2|33.2|0
1631648270000|2021-09-14 19:37:50|33.21|33.21|33.18|33.18|33.21|33.21|33.18|33.18|0
1631648280000|2021-09-14 19:38:00|33.2|33.2|33.2|33.2|33.2|33.2|33.2|33.2|0
1631648290000|2021-09-14 19:38:10|33.18|33.18|33.18|33.18|33.18|33.18|33.18|33.18|0
1631648300000|2021-09-14 19:38:20|33.2|33.2|33.22|33.22|33.22|33.22|33.2|33.2|0
1631648310000|2021-09-14 19:38:30|33.23|33.23|33.23|33.23|33.23|33.23|33.23|33.23|0
1631648320000|2021-09-14 19:38:40|33.24|33.24|33.24|33.24|33.24|33.24|33.24|33.24|0
1631648330000|2021-09-14 19:38:50|33.23|33.23|33.23|33.23|33.23|33.23|33.23|33.23|0
1631648340000|2021-09-14 19:39:00|33.29|33.29|33.29|33.29|33.29|33.29|33.29|33.29|0
1631648350000|2021-09-14 19:39:10|33.3|33.3|33.3|33.3|33.3|33.3|33.3|33.3|0
1631648360000|2021-09-14 19:39:20|33.32|33.32|33.33|33.33|33.33|33.33|33.32|33.32|0
1631648400000|2021-09-14 19:40:00|33.34|33.34|33.32|33.32|33.34|33.34|33.32|33.32|0
1631648410000|2021-09-14 19:40:10|33.34|33.34|33.31|33.31|33.34|33.34|33.31|33.31|0
1631648430000|2021-09-14 19:40:30|33.34|33.34|33.34|33.34|33.34|33.34|33.34|33.34|0
1631648440000|2021-09-14 19:40:40|33.33|33.33|33.34|33.34|33.34|33.34|33.33|33.33|0
1631648460000|2021-09-14 19:41:00|33.32|33.32|33.34|33.34|33.34|33.34|33.32|33.32|0
1631648470000|2021-09-14 19:41:10|33.31|33.31|33.31|33.31|33.31|33.31|33.31|33.31|0
1631648480000|2021-09-14 19:41:20|33.32|33.32|33.32|33.32|33.32|33.32|33.32|33.32|0
1631648510000|2021-09-14 19:41:50|33.31|33.31|33.31|33.31|33.31|33.31|33.31|33.31|0
1631648520000|2021-09-14 19:42:00|33.3|33.3|33.31|33.31|33.31|33.31|33.3|33.3|0
1631648530000|2021-09-14 19:42:10|33.29|33.29|33.29|33.29|33.29|33.29|33.29|33.29|0
1631648540000|2021-09-14 19:42:20|33.3|33.3|33.3|33.3|33.3|33.3|33.3|33.3|0
1631648550000|2021-09-14 19:42:30|33.29|33.29|33.29|33.29|33.29|33.29|33.29|33.29|0
1631648600000|2021-09-14 19:43:20|33.27|33.27|33.27|33.27|33.27|33.27|33.27|33.27|0
1631648610000|2021-09-14 19:43:30|33.28|33.28|33.28|33.28|33.28|33.28|33.28|33.28|0
1631648650000|2021-09-14 19:44:10|33.29|33.29|33.29|33.29|33.29|33.29|33.29|33.29|0
1631648660000|2021-09-14 19:44:20|33.28|33.28|33.31|33.31|33.31|33.31|33.28|33.28|0
1631648670000|2021-09-14 19:44:30|33.28|33.28|33.28|33.28|33.28|33.28|33.28|33.28|0
1631648680000|2021-09-14 19:44:40|33.32|33.32|33.33|33.33|33.33|33.33|33.32|33.32|0
1631648690000|2021-09-14 19:44:50|33.28|33.28|33.34|33.34|33.34|33.34|33.28|33.28|0
1631648700000|2021-09-14 19:45:00|33.3|33.3|33.3|33.3|33.3|33.3|33.3|33.3|0
1631648730000|2021-09-14 19:45:30|33.33|33.33|33.33|33.33|33.33|33.33|33.33|33.33|0
1631648740000|2021-09-14 19:45:40|33.32|33.32|33.32|33.32|33.32|33.32|33.32|33.32|0
1631648750000|2021-09-14 19:45:50|33.34|33.34|33.37|33.37|33.37|33.37|33.34|33.34|0
1631648760000|2021-09-14 19:46:00|33.34|33.34|33.36|33.36|33.36|33.36|33.34|33.34|0
1631648780000|2021-09-14 19:46:20|33.37|33.37|33.37|33.37|33.37|33.37|33.37|33.37|0
1631648790000|2021-09-14 19:46:30|33.34|33.34|33.39|33.39|33.39|33.39|33.34|33.34|0
1631648800000|2021-09-14 19:46:40|33.4|33.4|33.4|33.4|33.4|33.4|33.4|33.4|0
1631648810000|2021-09-14 19:46:50|33.41|33.41|33.41|33.41|33.41|33.41|33.41|33.41|0
1631648820000|2021-09-14 19:47:00|33.44|33.44|33.48|33.48|33.48|33.48|33.44|33.44|0
1631648830000|2021-09-14 19:47:10|33.47|33.47|33.51|33.51|33.51|33.51|33.47|33.47|0
1631648840000|2021-09-14 19:47:20|33.53|33.53|33.54|33.54|33.54|33.54|33.53|33.53|0
1631648850000|2021-09-14 19:47:30|33.49|33.49|33.53|33.53|33.53|33.53|33.49|33.49|0
1631648870000|2021-09-14 19:47:50|33.5|33.5|33.51|33.51|33.51|33.51|33.5|33.5|0
1631648880000|2021-09-14 19:48:00|33.53|33.53|33.52|33.52|33.53|33.53|33.52|33.52|0
1631648890000|2021-09-14 19:48:10|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631648900000|2021-09-14 19:48:20|33.55|33.55|33.55|33.55|33.55|33.55|33.55|33.55|0
1631648910000|2021-09-14 19:48:30|33.52|33.52|33.52|33.52|33.52|33.52|33.52|33.52|0
1631648930000|2021-09-14 19:48:50|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631648960000|2021-09-14 19:49:20|33.55|33.55|33.54|33.54|33.55|33.55|33.54|33.54|0
1631648980000|2021-09-14 19:49:40|33.55|33.55|33.53|33.53|33.55|33.55|33.53|33.53|0
1631649020000|2021-09-14 19:50:20|33.51|33.51|33.51|33.51|33.51|33.51|33.51|33.51|0
1631649040000|2021-09-14 19:50:40|33.49|33.49|33.44|33.44|33.49|33.49|33.44|33.44|0
1631649050000|2021-09-14 19:50:50|33.43|33.43|33.42|33.42|33.43|33.43|33.42|33.42|0
1631649070000|2021-09-14 19:51:10|33.46|33.46|33.4|33.4|33.46|33.46|33.4|33.4|0
1631649080000|2021-09-14 19:51:20|33.43|33.43|33.43|33.43|33.43|33.43|33.43|33.43|0
1631649090000|2021-09-14 19:51:30|33.39|33.39|33.37|33.37|33.39|33.39|33.37|33.37|0
1631649100000|2021-09-14 19:51:40|33.42|33.42|33.42|33.42|33.42|33.42|33.42|33.42|0
1631649110000|2021-09-14 19:51:50|33.36|33.36|33.35|33.35|33.36|33.36|33.35|33.35|0
1631649130000|2021-09-14 19:52:10|33.38|33.38|33.38|33.38|33.38|33.38|33.38|33.38|0
1631649140000|2021-09-14 19:52:20|33.35|33.35|33.36|33.36|33.36|33.36|33.35|33.35|0
1631649150000|2021-09-14 19:52:30|33.34|33.34|33.34|33.34|33.34|33.34|33.34|33.34|0
1631649160000|2021-09-14 19:52:40|33.36|33.36|33.36|33.36|33.36|33.36|33.36|33.36|0
1631649170000|2021-09-14 19:52:50|33.34|33.34|33.34|33.34|33.34|33.34|33.34|33.34|0
1631649180000|2021-09-14 19:53:00|33.35|33.35|33.3|33.3|33.35|33.35|33.3|33.3|0
1631649200000|2021-09-14 19:53:20|33.33|33.33|33.31|33.31|33.33|33.33|33.31|33.31|0
1631649210000|2021-09-14 19:53:30|33.32|33.32|33.35|33.35|33.35|33.35|33.32|33.32|0
1631649220000|2021-09-14 19:53:40|33.38|33.38|33.41|33.41|33.41|33.41|33.38|33.38|0
1631649230000|2021-09-14 19:53:50|33.43|33.43|33.43|33.43|33.43|33.43|33.43|33.43|0
1631649240000|2021-09-14 19:54:00|33.44|33.44|33.42|33.42|33.44|33.44|33.42|33.42|0
1631649250000|2021-09-14 19:54:10|33.45|33.45|33.43|33.43|33.45|33.45|33.43|33.43|0
1631649260000|2021-09-14 19:54:20|33.49|33.49|33.5|33.5|33.5|33.5|33.49|33.49|0
1631649280000|2021-09-14 19:54:40|33.49|33.49|33.5|33.5|33.5|33.5|33.49|33.49|0
1631649290000|2021-09-14 19:54:50|33.44|33.44|33.43|33.43|33.44|33.44|33.43|33.43|0
1631649300000|2021-09-14 19:55:00|33.49|33.49|33.44|33.44|33.49|33.49|33.44|33.44|0
1631649310000|2021-09-14 19:55:10|33.46|33.46|33.45|33.45|33.46|33.46|33.45|33.45|0
1631649320000|2021-09-14 19:55:20|33.44|33.44|33.44|33.44|33.44|33.44|33.44|33.44|0
1631649330000|2021-09-14 19:55:30|33.45|33.45|33.45|33.45|33.45|33.45|33.45|33.45|0
1631649340000|2021-09-14 19:55:40|33.46|33.46|33.46|33.46|33.46|33.46|33.46|33.46|0
1631649350000|2021-09-14 19:55:50|33.43|33.43|33.41|33.41|33.43|33.43|33.41|33.41|0
1631649360000|2021-09-14 19:56:00|33.44|33.44|33.41|33.41|33.44|33.44|33.41|33.41|0
1631649380000|2021-09-14 19:56:20|33.43|33.43|33.42|33.42|33.43|33.43|33.42|33.42|0
1631649390000|2021-09-14 19:56:30|33.44|33.44|33.44|33.44|33.44|33.44|33.44|33.44|0
1631649400000|2021-09-14 19:56:40|33.43|33.43|33.42|33.42|33.43|33.43|33.42|33.42|0
1631649410000|2021-09-14 19:56:50|33.41|33.41|33.44|33.44|33.44|33.44|33.41|33.41|0
1631649420000|2021-09-14 19:57:00|33.41|33.41|33.43|33.43|33.43|33.43|33.41|33.41|0
1631649430000|2021-09-14 19:57:10|33.44|33.44|33.44|33.44|33.44|33.44|33.44|33.44|0
1631649440000|2021-09-14 19:57:20|33.43|33.43|33.44|33.44|33.44|33.44|33.43|33.43|0
1631649470000|2021-09-14 19:57:50|33.4|33.4|33.39|33.39|33.4|33.4|33.39|33.39|0
1631649480000|2021-09-14 19:58:00|33.43|33.43|33.43|33.43|33.43|33.43|33.43|33.43|0
1631649500000|2021-09-14 19:58:20|33.44|33.44|33.43|33.43|33.44|33.44|33.43|33.43|0
1631649520000|2021-09-14 19:58:40|33.44|33.44|33.43|33.43|33.44|33.44|33.43|33.43|0
1631649530000|2021-09-14 19:58:50|33.44|33.44|33.44|33.44|33.44|33.44|33.44|33.44|0
1631649550000|2021-09-14 19:59:10|33.4|33.4|33.43|33.43|33.43|33.43|33.4|33.4|0
1631649560000|2021-09-14 19:59:20|33.44|33.44|33.43|33.43|33.44|33.44|33.43|33.43|0
1631649570000|2021-09-14 19:59:30|33.42|33.42|33.42|33.42|33.42|33.42|33.42|33.42|0
1631649580000|2021-09-14 19:59:40|33.43|33.43|33.44|33.44|33.44|33.44|33.43|33.43|0
1631649590000|2021-09-14 19:59:50|33.42|33.42|33.41|33.41|33.42|33.42|33.41|33.41|0
1631649600000|2021-09-14 20:00:00|33.44|33.44|33.44|33.44|33.44|33.44|33.44|33.44|0
1631649620000|2021-09-14 20:00:20|33.43|33.43|33.43|33.43|33.43|33.43|33.43|33.43|0
1631649630000|2021-09-14 20:00:30|33.39|33.39|33.39|33.39|33.39|33.39|33.39|33.39|0
1631649990000|2021-09-14 20:06:30|33.34|33.34|33.34|33.34|33.34|33.34|33.34|33.34|0
1631650050000|2021-09-14 20:07:30|33.39|33.39|33.36|33.36|33.39|33.39|33.36|33.36|0
1631650060000|2021-09-14 20:07:40|33.34|33.34|33.34|33.34|33.34|33.34|33.34|33.34|0
1631650100000|2021-09-14 20:08:20|33.35|33.35|33.35|33.35|33.35|33.35|33.35|33.35|0
1631650170000|2021-09-14 20:09:30|33.38|33.38|33.38|33.38|33.38|33.38|33.38|33.38|0
1631650180000|2021-09-14 20:09:40|33.34|33.34|33.34|33.34|33.34|33.34|33.34|33.34|0
1631650210000|2021-09-14 20:10:10|33.39|33.39|33.39|33.39|33.39|33.39|33.39|33.39|0
1631650220000|2021-09-14 20:10:20|33.35|33.35|33.35|33.35|33.35|33.35|33.35|33.35|0
1631650250000|2021-09-14 20:10:50|33.34|33.34|33.34|33.34|33.34|33.34|33.34|33.34|0
1631650370000|2021-09-14 20:12:50|33.35|33.35|33.35|33.35|33.35|33.35|33.35|33.35|0
1631650380000|2021-09-14 20:13:00|33.34|33.34|33.34|33.34|33.34|33.34|33.34|33.34|0
1631650430000|2021-09-14 20:13:50|33.35|33.35|33.35|33.35|33.35|33.35|33.35|33.35|0
1631650440000|2021-09-14 20:14:00|33.34|33.34|33.34|33.34|33.34|33.34|33.34|33.34|0
1631650470000|2021-09-14 20:14:30|33.35|33.35|33.35|33.35|33.35|33.35|33.35|33.35|0
1631650500000|2021-09-14 20:15:00|33.34|33.34|33.34|33.34|33.34|33.34|33.34|33.34|0
1631650530000|2021-09-14 20:15:30|33.35|33.35|33.35|33.35|33.35|33.35|33.35|33.35|0
1631650710000|2021-09-14 20:18:30|33.36|33.36|33.36|33.36|33.36|33.36|33.36|33.36|0
1631650760000|2021-09-14 20:19:20|33.35|33.35|33.35|33.35|33.35|33.35|33.35|33.35|0
1631650790000|2021-09-14 20:19:50|33.39|33.39|33.35|33.35|33.39|33.39|33.35|33.35|0
1631650810000|2021-09-14 20:20:10|33.34|33.34|33.35|33.35|33.35|33.35|33.34|33.34|0
1631651070000|2021-09-14 20:24:30|33.34|33.34|33.34|33.34|33.34|33.34|33.34|33.34|0
1631651100000|2021-09-14 20:25:00|33.35|33.35|33.35|33.35|33.35|33.35|33.35|33.35|0
1631651150000|2021-09-14 20:25:50|33.34|33.34|33.34|33.34|33.34|33.34|33.34|33.34|0
1631651210000|2021-09-14 20:26:50|33.35|33.35|33.35|33.35|33.35|33.35|33.35|33.35|0
1631651310000|2021-09-14 20:28:30|33.34|33.34|33.34|33.34|33.34|33.34|33.34|33.34|0
1631651320000|2021-09-14 20:28:40|33.35|33.35|33.35|33.35|33.35|33.35|33.35|33.35|0
1631651360000|2021-09-14 20:29:20|33.36|33.36|33.36|33.36|33.36|33.36|33.36|33.36|0
1631651420000|2021-09-14 20:30:20|33.37|33.37|33.37|33.37|33.37|33.37|33.37|33.37|0
1631651470000|2021-09-14 20:31:10|33.39|33.39|33.39|33.39|33.39|33.39|33.39|33.39|0
1631651510000|2021-09-14 20:31:50|33.37|33.37|33.37|33.37|33.37|33.37|33.37|33.37|0
1631651610000|2021-09-14 20:33:30|33.36|33.36|33.36|33.36|33.36|33.36|33.36|33.36|0
1631651910000|2021-09-14 20:38:30|33.38|33.38|33.38|33.38|33.38|33.38|33.38|33.38|0
1631651920000|2021-09-14 20:38:40|33.37|33.37|33.37|33.37|33.37|33.37|33.37|33.37|0
1631652090000|2021-09-14 20:41:30|33.39|33.39|33.39|33.39|33.39|33.39|33.39|33.39|0
1631652100000|2021-09-14 20:41:40|33.38|33.38|33.38|33.38|33.38|33.38|33.38|33.38|0
1631652180000|2021-09-14 20:43:00|33.39|33.39|33.39|33.39|33.39|33.39|33.39|33.39|0
1631652190000|2021-09-14 20:43:10|33.38|33.38|33.38|33.38|33.38|33.38|33.38|33.38|0
1631652310000|2021-09-14 20:45:10|33.39|33.39|33.38|33.38|33.39|33.39|33.38|33.38|0
1631652350000|2021-09-14 20:45:50|33.39|33.39|33.39|33.39|33.39|33.39|33.39|33.39|0
1631652540000|2021-09-14 20:49:00|33.38|33.38|33.38|33.38|33.38|33.38|33.38|33.38|0
1631652550000|2021-09-14 20:49:10|33.37|33.37|33.37|33.37|33.37|33.37|33.37|33.37|0
1631652740000|2021-09-14 20:52:20|33.39|33.39|33.39|33.39|33.39|33.39|33.39|33.39|0
1631652800000|2021-09-14 20:53:20|33.35|33.35|33.35|33.35|33.35|33.35|33.35|33.35|0
1631652890000|2021-09-14 20:54:50|33.36|33.36|33.36|33.36|33.36|33.36|33.36|33.36|0
1631652900000|2021-09-14 20:55:00|33.35|33.35|33.35|33.35|33.35|33.35|33.35|33.35|0
1631652910000|2021-09-14 20:55:10|33.34|33.34|33.34|33.34|33.34|33.34|33.34|33.34|0
1631652960000|2021-09-14 20:56:00|33.36|33.36|33.36|33.36|33.36|33.36|33.36|33.36|0
1631653010000|2021-09-14 20:56:50|33.37|33.37|33.37|33.37|33.37|33.37|33.37|33.37|0
1631653250000|2021-09-14 21:00:50|33.34|33.34|33.34|33.34|33.34|33.34|33.34|33.34|0
1631653270000|2021-09-14 21:01:10|33.37|33.37|33.37|33.37|33.37|33.37|33.37|33.37|0
1631653320000|2021-09-14 21:02:00|33.34|33.34|33.34|33.34|33.34|33.34|33.34|33.34|0
1631653510000|2021-09-14 21:05:10|33.37|33.37|33.37|33.37|33.37|33.37|33.37|33.37|0
1631653660000|2021-09-14 21:07:40|33.36|33.36|33.36|33.36|33.36|33.36|33.36|33.36|0
1631653710000|2021-09-14 21:08:30|33.34|33.34|33.34|33.34|33.34|33.34|33.34|33.34|0
1631653730000|2021-09-14 21:08:50|33.37|33.37|33.37|33.37|33.37|33.37|33.37|33.37|0
1631653740000|2021-09-14 21:09:00|33.34|33.34|33.34|33.34|33.34|33.34|33.34|33.34|0
1631653840000|2021-09-14 21:10:40|33.37|33.37|33.37|33.37|33.37|33.37|33.37|33.37|0
1631653920000|2021-09-14 21:12:00|33.39|33.39|33.39|33.39|33.39|33.39|33.39|33.39|0
1631653980000|2021-09-14 21:13:00|33.35|33.35|33.35|33.35|33.35|33.35|33.35|33.35|0
1631654010000|2021-09-14 21:13:30|33.34|33.34|33.34|33.34|33.34|33.34|33.34|33.34|0
1631654140000|2021-09-14 21:15:40|33.37|33.37|33.37|33.37|33.37|33.37|33.37|33.37|0
1631654180000|2021-09-14 21:16:20|33.34|33.34|33.34|33.34|33.34|33.34|33.34|33.34|0
1631654360000|2021-09-14 21:19:20|33.37|33.37|33.37|33.37|33.37|33.37|33.37|33.37|0
1631654390000|2021-09-14 21:19:50|33.36|33.36|33.36|33.36|33.36|33.36|33.36|33.36|0
1631654400000|2021-09-14 21:20:00|33.34|33.34|33.34|33.34|33.34|33.34|33.34|33.34|0
1631654470000|2021-09-14 21:21:10|33.31|33.31|33.31|33.31|33.31|33.31|33.31|33.31|0
1631654480000|2021-09-14 21:21:20|33.32|33.32|33.32|33.32|33.32|33.32|33.32|33.32|0
1631654600000|2021-09-14 21:23:20|33.37|33.37|33.37|33.37|33.37|33.37|33.37|33.37|0
1631654610000|2021-09-14 21:23:30|33.38|33.38|33.38|33.38|33.38|33.38|33.38|33.38|0
1631654630000|2021-09-14 21:23:50|33.39|33.39|33.39|33.39|33.39|33.39|33.39|33.39|0
1631654680000|2021-09-14 21:24:40|33.35|33.35|33.35|33.35|33.35|33.35|33.35|33.35|0
1631654740000|2021-09-14 21:25:40|33.34|33.34|33.34|33.34|33.34|33.34|33.34|33.34|0
1631654780000|2021-09-14 21:26:20|33.32|33.32|33.32|33.32|33.32|33.32|33.32|33.32|0
1631654830000|2021-09-14 21:27:10|33.31|33.31|33.31|33.31|33.31|33.31|33.31|33.31|0
1631654860000|2021-09-14 21:27:40|33.34|33.34|33.34|33.34|33.34|33.34|33.34|33.34|0
1631655000000|2021-09-14 21:30:00|33.39|33.39|33.39|33.39|33.39|33.39|33.39|33.39|0
1631655090000|2021-09-14 21:31:30|33.34|33.34|33.32|33.32|33.34|33.34|33.32|33.32|0
1631655450000|2021-09-14 21:37:30|33.31|33.31|33.31|33.31|33.31|33.31|33.31|33.31|0
1631655460000|2021-09-14 21:37:40|33.32|33.32|33.32|33.32|33.32|33.32|33.32|33.32|0
1631655800000|2021-09-14 21:43:20|33.31|33.31|33.31|33.31|33.31|33.31|33.31|33.31|0
1631655810000|2021-09-14 21:43:30|33.32|33.32|33.32|33.32|33.32|33.32|33.32|33.32|0
1631655850000|2021-09-14 21:44:10|33.38|33.38|33.38|33.38|33.38|33.38|33.38|33.38|0
1631655920000|2021-09-14 21:45:20|33.33|33.33|33.33|33.33|33.33|33.33|33.33|33.33|0
1631655950000|2021-09-14 21:45:50|33.31|33.31|33.31|33.31|33.31|33.31|33.31|33.31|0
1631656010000|2021-09-14 21:46:50|33.34|33.34|33.34|33.34|33.34|33.34|33.34|33.34|0
1631656200000|2021-09-14 21:50:00|33.33|33.33|33.33|33.33|33.33|33.33|33.33|33.33|0
1631656250000|2021-09-14 21:50:50|33.34|33.34|33.34|33.34|33.34|33.34|33.34|33.34|0
1631656360000|2021-09-14 21:52:40|33.33|33.33|33.33|33.33|33.33|33.33|33.33|33.33|0
1631656450000|2021-09-14 21:54:10|33.34|33.34|33.34|33.34|33.34|33.34|33.34|33.34|0
1631656590000|2021-09-14 21:56:30|33.33|33.33|33.33|33.33|33.33|33.33|33.33|33.33|0
1631656600000|2021-09-14 21:56:40|33.3|33.3|33.3|33.3|33.3|33.3|33.3|33.3|0
1631656750000|2021-09-14 21:59:10|33.34|33.34|33.34|33.34|33.34|33.34|33.34|33.34|0
1631656960000|2021-09-14 22:02:40|33.3|33.3|33.3|33.3|33.3|33.3|33.3|33.3|0
1631657380000|2021-09-14 22:09:40|33.26|33.26|33.26|33.26|33.26|33.26|33.26|33.26|0
1631657470000|2021-09-14 22:11:10|33.27|33.27|33.27|33.27|33.27|33.27|33.27|33.27|0
1631657680000|2021-09-14 22:14:40|33.3|33.3|33.3|33.3|33.3|33.3|33.3|33.3|0
1631657740000|2021-09-14 22:15:40|33.33|33.33|33.33|33.33|33.33|33.33|33.33|33.33|0
1631657980000|2021-09-14 22:19:40|33.34|33.34|33.34|33.34|33.34|33.34|33.34|33.34|0
1631659560000|2021-09-14 22:46:00|33.39|33.39|33.39|33.39|33.39|33.39|33.39|33.39|0
1631660420000|2021-09-14 23:00:20|33.38|33.38|33.38|33.38|33.38|33.38|33.38|33.38|0
1631660560000|2021-09-14 23:02:40|33.36|33.36|33.34|33.34|33.36|33.36|33.34|33.34|0
1631660790000|2021-09-14 23:06:30|33.29|33.29|33.29|33.29|33.29|33.29|33.29|33.29|0
1631660950000|2021-09-14 23:09:10|33.26|33.26|33.26|33.26|33.26|33.26|33.26|33.26|0
1631660990000|2021-09-14 23:09:50|33.29|33.29|33.29|33.29|33.29|33.29|33.29|33.29|0
1631661370000|2021-09-14 23:16:10|33.26|33.26|33.26|33.26|33.26|33.26|33.26|33.26|0
1631661400000|2021-09-14 23:16:40|33.22|33.22|33.22|33.22|33.22|33.22|33.22|33.22|0
1631661410000|2021-09-14 23:16:50|33.18|33.18|33.18|33.18|33.18|33.18|33.18|33.18|0
1631661440000|2021-09-14 23:17:20|33.22|33.22|33.22|33.22|33.22|33.22|33.22|33.22|0
1631661620000|2021-09-14 23:20:20|33.19|33.19|33.19|33.19|33.19|33.19|33.19|33.19|0
1631661670000|2021-09-14 23:21:10|33.22|33.22|33.22|33.22|33.22|33.22|33.22|33.22|0
1631662610000|2021-09-14 23:36:50|33.29|33.29|33.29|33.29|33.29|33.29|33.29|33.29|0
1631662660000|2021-09-14 23:37:40|33.22|33.22|33.22|33.22|33.22|33.22|33.22|33.22|0
1631662760000|2021-09-14 23:39:20|33.21|33.21|33.2|33.2|33.21|33.21|33.2|33.2|0
1631662790000|2021-09-14 23:39:50|33.19|33.19|33.19|33.19|33.19|33.19|33.19|33.19|0
1631663340000|2021-09-14 23:49:00|33.2|33.2|33.2|33.2|33.2|33.2|33.2|33.2|0
1631663400000|2021-09-14 23:50:00|33.22|33.22|33.22|33.22|33.22|33.22|33.22|33.22|0
1631663560000|2021-09-14 23:52:40|33.3|33.3|33.3|33.3|33.3|33.3|33.3|33.3|0
1631663670000|2021-09-14 23:54:30|33.26|33.26|33.26|33.26|33.26|33.26|33.26|33.26|0
1631663690000|2021-09-14 23:54:50|33.3|33.3|33.3|33.3|33.3|33.3|33.3|33.3|0
1631663970000|2021-09-14 23:59:30|33.31|33.31|33.3|33.3|33.31|33.31|33.3|33.3|0
1631692800000|2021-09-15 08:00:00|33.43|33.43|33.43|33.43|33.43|33.43|33.43|33.43|0
1631692810000|2021-09-15 08:00:10|33.22|33.22|33.42|33.42|33.42|33.42|33.22|33.22|0
1631692820000|2021-09-15 08:00:20|33.43|33.43|33.43|33.43|33.43|33.43|33.43|33.43|0
1631692970000|2021-09-15 08:02:50|33.3|33.3|33.3|33.3|33.3|33.3|33.3|33.3|0
1631693130000|2021-09-15 08:05:30|33.35|33.35|33.35|33.35|33.35|33.35|33.35|33.35|0
1631693190000|2021-09-15 08:06:30|33.37|33.37|33.37|33.37|33.37|33.37|33.37|33.37|0
1631693410000|2021-09-15 08:10:10|33.38|33.38|33.38|33.38|33.38|33.38|33.38|33.38|0
1631694100000|2021-09-15 08:21:40|33.37|33.37|33.37|33.37|33.37|33.37|33.37|33.37|0
1631694120000|2021-09-15 08:22:00|33.38|33.38|33.38|33.38|33.38|33.38|33.38|33.38|0
1631694480000|2021-09-15 08:28:00|33.42|33.42|33.42|33.42|33.42|33.42|33.42|33.42|0
1631695980000|2021-09-15 08:53:00|33.36|33.36|33.36|33.36|33.36|33.36|33.36|33.36|0
1631696050000|2021-09-15 08:54:10|33.38|33.38|33.38|33.38|33.38|33.38|33.38|33.38|0
1631696260000|2021-09-15 08:57:40|33.36|33.36|33.36|33.36|33.36|33.36|33.36|33.36|0
1631698450000|2021-09-15 09:34:10|33.34|33.34|33.34|33.34|33.34|33.34|33.34|33.34|0
1631698480000|2021-09-15 09:34:40|33.36|33.36|33.36|33.36|33.36|33.36|33.36|33.36|0
1631699710000|2021-09-15 09:55:10|33.35|33.35|33.35|33.35|33.35|33.35|33.35|33.35|0
1631700000000|2021-09-15 10:00:00|33.18|33.18|33.18|33.18|33.18|33.18|33.18|33.18|0
1631700010000|2021-09-15 10:00:10|33.13|33.13|33.13|33.13|33.13|33.13|33.13|33.13|0
1631700730000|2021-09-15 10:12:10|33.32|33.32|33.35|33.35|33.35|33.35|33.32|33.32|0
1631702010000|2021-09-15 10:33:30|33.26|33.26|33.26|33.26|33.26|33.26|33.26|33.26|0
1631702300000|2021-09-15 10:38:20|33.36|33.36|33.36|33.36|33.36|33.36|33.36|33.36|0
1631702310000|2021-09-15 10:38:30|33.42|33.42|33.42|33.42|33.42|33.42|33.42|33.42|0
1631702350000|2021-09-15 10:39:10|33.38|33.38|33.38|33.38|33.38|33.38|33.38|33.38|0
1631702660000|2021-09-15 10:44:20|33.18|33.18|33.18|33.18|33.18|33.18|33.18|33.18|0
1631702670000|2021-09-15 10:44:30|33.38|33.38|33.38|33.38|33.38|33.38|33.38|33.38|0
1631702880000|2021-09-15 10:48:00|33.36|33.36|33.36|33.36|33.36|33.36|33.36|33.36|0
1631703020000|2021-09-15 10:50:20|33.38|33.38|33.38|33.38|33.38|33.38|33.38|33.38|0
1631703600000|2021-09-15 11:00:00|33.37|33.37|33.36|33.36|33.37|33.37|33.36|33.36|0
1631703610000|2021-09-15 11:00:10|33.34|33.34|33.34|33.34|33.34|33.34|33.34|33.34|0
1631703620000|2021-09-15 11:00:20|33.36|33.36|33.36|33.36|33.36|33.36|33.36|33.36|0
1631703650000|2021-09-15 11:00:50|33.34|33.34|33.34|33.34|33.34|33.34|33.34|33.34|0
1631703760000|2021-09-15 11:02:40|33.32|33.32|33.32|33.32|33.32|33.32|33.32|33.32|0
1631703850000|2021-09-15 11:04:10|33.34|33.34|33.34|33.34|33.34|33.34|33.34|33.34|0
1631703880000|2021-09-15 11:04:40|33.32|33.32|33.32|33.32|33.32|33.32|33.32|33.32|0
1631703890000|2021-09-15 11:04:50|33.23|33.23|33.23|33.23|33.23|33.23|33.23|33.23|0
1631703900000|2021-09-15 11:05:00|33.3|33.3|33.3|33.3|33.3|33.3|33.3|33.3|0
1631703930000|2021-09-15 11:05:30|33.33|33.33|33.38|33.38|33.38|33.38|33.33|33.33|0
1631703990000|2021-09-15 11:06:30|33.34|33.34|33.34|33.34|33.34|33.34|33.34|33.34|0
1631704050000|2021-09-15 11:07:30|33.39|33.39|33.39|33.39|33.39|33.39|33.39|33.39|0
1631704080000|2021-09-15 11:08:00|33.34|33.34|33.34|33.34|33.34|33.34|33.34|33.34|0
1631704260000|2021-09-15 11:11:00|33.37|33.37|33.37|33.37|33.37|33.37|33.37|33.37|0
1631704410000|2021-09-15 11:13:30|33.38|33.38|33.38|33.38|33.38|33.38|33.38|33.38|0
1631704420000|2021-09-15 11:13:40|33.34|33.34|33.34|33.34|33.34|33.34|33.34|33.34|0
1631704510000|2021-09-15 11:15:10|33.37|33.37|33.37|33.37|33.37|33.37|33.37|33.37|0
1631704530000|2021-09-15 11:15:30|33.38|33.38|33.38|33.38|33.38|33.38|33.38|33.38|0
1631704700000|2021-09-15 11:18:20|33.37|33.37|33.37|33.37|33.37|33.37|33.37|33.37|0
1631704730000|2021-09-15 11:18:50|33.36|33.36|33.36|33.36|33.36|33.36|33.36|33.36|0
1631704740000|2021-09-15 11:19:00|33.37|33.37|33.37|33.37|33.37|33.37|33.37|33.37|0
1631704810000|2021-09-15 11:20:10|33.36|33.36|33.36|33.36|33.36|33.36|33.36|33.36|0
1631704820000|2021-09-15 11:20:20|33.39|33.39|33.39|33.39|33.39|33.39|33.39|33.39|0
1631705070000|2021-09-15 11:24:30|33.42|33.42|33.42|33.42|33.42|33.42|33.42|33.42|0
1631705100000|2021-09-15 11:25:00|33.43|33.43|33.43|33.43|33.43|33.43|33.43|33.43|0
1631705140000|2021-09-15 11:25:40|33.39|33.39|33.4|33.4|33.4|33.4|33.39|33.39|0
1631705350000|2021-09-15 11:29:10|33.39|33.39|33.39|33.39|33.39|33.39|33.39|33.39|0
1631705360000|2021-09-15 11:29:20|33.41|33.41|33.41|33.41|33.41|33.41|33.41|33.41|0
1631705460000|2021-09-15 11:31:00|33.42|33.42|33.42|33.42|33.42|33.42|33.42|33.42|0
1631705480000|2021-09-15 11:31:20|33.39|33.39|33.39|33.39|33.39|33.39|33.39|33.39|0
1631706570000|2021-09-15 11:49:30|33.36|33.36|33.36|33.36|33.36|33.36|33.36|33.36|0
1631706580000|2021-09-15 11:49:40|33.34|33.34|33.34|33.34|33.34|33.34|33.34|33.34|0
1631706620000|2021-09-15 11:50:20|33.32|33.32|33.32|33.32|33.32|33.32|33.32|33.32|0
1631707070000|2021-09-15 11:57:50|33.3|33.3|33.3|33.3|33.3|33.3|33.3|33.3|0
1631707210000|2021-09-15 12:00:10|33.34|33.34|33.34|33.34|33.34|33.34|33.34|33.34|0
1631707420000|2021-09-15 12:03:40|33.3|33.3|33.3|33.3|33.3|33.3|33.3|33.3|0
1631707670000|2021-09-15 12:07:50|33.27|33.27|33.27|33.27|33.27|33.27|33.27|33.27|0
1631707680000|2021-09-15 12:08:00|33.26|33.26|33.26|33.26|33.26|33.26|33.26|33.26|0
1631707770000|2021-09-15 12:09:30|33.28|33.28|33.26|33.26|33.28|33.28|33.26|33.26|0
1631708410000|2021-09-15 12:20:10|33.33|33.33|33.33|33.33|33.33|33.33|33.33|33.33|0
1631708670000|2021-09-15 12:24:30|33.3|33.3|33.3|33.3|33.3|33.3|33.3|33.3|0
1631708870000|2021-09-15 12:27:50|33.34|33.34|33.34|33.34|33.34|33.34|33.34|33.34|0
1631709120000|2021-09-15 12:32:00|33.3|33.3|33.3|33.3|33.3|33.3|33.3|33.3|0
1631709440000|2021-09-15 12:37:20|33.34|33.34|33.34|33.34|33.34|33.34|33.34|33.34|0
1631709770000|2021-09-15 12:42:50|33.33|33.33|33.33|33.33|33.33|33.33|33.33|33.33|0
1631709840000|2021-09-15 12:44:00|33.32|33.32|33.32|33.32|33.32|33.32|33.32|33.32|0
1631709860000|2021-09-15 12:44:20|33.34|33.34|33.34|33.34|33.34|33.34|33.34|33.34|0
1631710010000|2021-09-15 12:46:50|33.33|33.33|33.33|33.33|33.33|33.33|33.33|33.33|0
1631710050000|2021-09-15 12:47:30|33.34|33.34|33.34|33.34|33.34|33.34|33.34|33.34|0
1631710220000|2021-09-15 12:50:20|33.33|33.33|33.33|33.33|33.33|33.33|33.33|33.33|0
1631710610000|2021-09-15 12:56:50|33.34|33.34|33.34|33.34|33.34|33.34|33.34|33.34|0
1631710950000|2021-09-15 13:02:30|33.33|33.33|33.33|33.33|33.33|33.33|33.33|33.33|0
1631710960000|2021-09-15 13:02:40|33.34|33.34|33.34|33.34|33.34|33.34|33.34|33.34|0
1631711020000|2021-09-15 13:03:40|33.33|33.33|33.33|33.33|33.33|33.33|33.33|33.33|0
1631711050000|2021-09-15 13:04:10|33.34|33.34|33.34|33.34|33.34|33.34|33.34|33.34|0
1631711100000|2021-09-15 13:05:00|33.33|33.33|33.33|33.33|33.33|33.33|33.33|33.33|0
1631711110000|2021-09-15 13:05:10|33.34|33.34|33.34|33.34|33.34|33.34|33.34|33.34|0
1631711140000|2021-09-15 13:05:40|33.38|33.38|33.39|33.39|33.39|33.39|33.38|33.38|0
1631711150000|2021-09-15 13:05:50|33.37|33.37|33.34|33.34|33.37|33.37|33.34|33.34|0
1631711160000|2021-09-15 13:06:00|33.39|33.39|33.39|33.39|33.39|33.39|33.39|33.39|0
1631711170000|2021-09-15 13:06:10|33.35|33.35|33.35|33.35|33.35|33.35|33.35|33.35|0
1631711190000|2021-09-15 13:06:30|33.39|33.39|33.39|33.39|33.39|33.39|33.39|33.39|0
1631711210000|2021-09-15 13:06:50|33.42|33.42|33.42|33.42|33.42|33.42|33.42|33.42|0
1631711220000|2021-09-15 13:07:00|33.39|33.39|33.39|33.39|33.39|33.39|33.39|33.39|0
1631711230000|2021-09-15 13:07:10|33.42|33.42|33.42|33.42|33.42|33.42|33.42|33.42|0
1631711250000|2021-09-15 13:07:30|33.43|33.43|33.43|33.43|33.43|33.43|33.43|33.43|0
1631711270000|2021-09-15 13:07:50|33.36|33.36|33.36|33.36|33.36|33.36|33.36|33.36|0
1631711280000|2021-09-15 13:08:00|33.42|33.42|33.42|33.42|33.42|33.42|33.42|33.42|0
1631711360000|2021-09-15 13:09:20|33.39|33.39|33.39|33.39|33.39|33.39|33.39|33.39|0
1631711390000|2021-09-15 13:09:50|33.37|33.37|33.37|33.37|33.37|33.37|33.37|33.37|0
1631711480000|2021-09-15 13:11:20|33.41|33.41|33.41|33.41|33.41|33.41|33.41|33.41|0
1631711500000|2021-09-15 13:11:40|33.43|33.43|33.43|33.43|33.43|33.43|33.43|33.43|0
1631711540000|2021-09-15 13:12:20|33.41|33.41|33.41|33.41|33.41|33.41|33.41|33.41|0
1631711590000|2021-09-15 13:13:10|33.39|33.39|33.39|33.39|33.39|33.39|33.39|33.39|0
1631711620000|2021-09-15 13:13:40|33.36|33.36|33.36|33.36|33.36|33.36|33.36|33.36|0
1631711670000|2021-09-15 13:14:30|33.34|33.34|33.34|33.34|33.34|33.34|33.34|33.34|0
1631711680000|2021-09-15 13:14:40|33.38|33.38|33.38|33.38|33.38|33.38|33.38|33.38|0
1631711690000|2021-09-15 13:14:50|33.34|33.34|33.35|33.35|33.35|33.35|33.34|33.34|0
1631711700000|2021-09-15 13:15:00|33.34|33.34|33.34|33.34|33.34|33.34|33.34|33.34|0
1631711740000|2021-09-15 13:15:40|33.33|33.33|33.33|33.33|33.33|33.33|33.33|33.33|0
1631711770000|2021-09-15 13:16:10|33.34|33.34|33.34|33.34|33.34|33.34|33.34|33.34|0
1631711790000|2021-09-15 13:16:30|33.35|33.35|33.3|33.3|33.35|33.35|33.3|33.3|0
1631711850000|2021-09-15 13:17:30|33.37|33.37|33.37|33.37|33.37|33.37|33.37|33.37|0
1631711860000|2021-09-15 13:17:40|33.38|33.38|33.38|33.38|33.38|33.38|33.38|33.38|0
1631711900000|2021-09-15 13:18:20|33.35|33.35|33.35|33.35|33.35|33.35|33.35|33.35|0
1631711910000|2021-09-15 13:18:30|33.34|33.34|33.34|33.34|33.34|33.34|33.34|33.34|0
1631711920000|2021-09-15 13:18:40|33.33|33.33|33.33|33.33|33.33|33.33|33.33|33.33|0
1631711930000|2021-09-15 13:18:50|33.34|33.34|33.34|33.34|33.34|33.34|33.34|33.34|0
1631711950000|2021-09-15 13:19:10|33.35|33.35|33.35|33.35|33.35|33.35|33.35|33.35|0
1631711980000|2021-09-15 13:19:40|33.37|33.37|33.37|33.37|33.37|33.37|33.37|33.37|0
1631711990000|2021-09-15 13:19:50|33.34|33.34|33.34|33.34|33.34|33.34|33.34|33.34|0
1631712010000|2021-09-15 13:20:10|33.35|33.35|33.35|33.35|33.35|33.35|33.35|33.35|0
1631712020000|2021-09-15 13:20:20|33.34|33.34|33.34|33.34|33.34|33.34|33.34|33.34|0
1631712050000|2021-09-15 13:20:50|33.36|33.36|33.36|33.36|33.36|33.36|33.36|33.36|0
1631712060000|2021-09-15 13:21:00|33.37|33.37|33.37|33.37|33.37|33.37|33.37|33.37|0
1631712170000|2021-09-15 13:22:50|33.34|33.34|33.34|33.34|33.34|33.34|33.34|33.34|0
1631712210000|2021-09-15 13:23:30|33.3|33.3|33.3|33.3|33.3|33.3|33.3|33.3|0
1631712240000|2021-09-15 13:24:00|33.34|33.34|33.43|33.43|33.43|33.43|33.34|33.34|0
1631712250000|2021-09-15 13:24:10|33.37|33.37|33.37|33.37|33.37|33.37|33.37|33.37|0
1631712290000|2021-09-15 13:24:50|33.42|33.42|33.42|33.42|33.42|33.42|33.42|33.42|0
1631712300000|2021-09-15 13:25:00|33.47|33.47|33.47|33.47|33.47|33.47|33.47|33.47|0
1631712320000|2021-09-15 13:25:20|33.49|33.49|33.49|33.49|33.49|33.49|33.49|33.49|0
1631712330000|2021-09-15 13:25:30|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631712340000|2021-09-15 13:25:40|33.49|33.49|33.49|33.49|33.49|33.49|33.49|33.49|0
1631712410000|2021-09-15 13:26:50|33.43|33.43|33.43|33.43|33.43|33.43|33.43|33.43|0
1631712430000|2021-09-15 13:27:10|33.49|33.49|33.49|33.49|33.49|33.49|33.49|33.49|0
1631712440000|2021-09-15 13:27:20|33.51|33.51|33.51|33.51|33.51|33.51|33.51|33.51|0
1631712480000|2021-09-15 13:28:00|33.53|33.53|33.54|33.54|33.54|33.54|33.53|33.53|0
1631712490000|2021-09-15 13:28:10|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1631712500000|2021-09-15 13:28:20|33.55|33.55|33.55|33.55|33.55|33.55|33.55|33.55|0
1631712510000|2021-09-15 13:28:30|33.57|33.57|33.57|33.57|33.57|33.57|33.57|33.57|0
1631712520000|2021-09-15 13:28:40|33.55|33.55|33.56|33.56|33.56|33.56|33.55|33.55|0
1631712530000|2021-09-15 13:28:50|33.57|33.57|33.57|33.57|33.57|33.57|33.57|33.57|0
1631712540000|2021-09-15 13:29:00|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1631712550000|2021-09-15 13:29:10|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631712560000|2021-09-15 13:29:20|33.55|33.55|33.55|33.55|33.55|33.55|33.55|33.55|0
1631712580000|2021-09-15 13:29:40|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631712590000|2021-09-15 13:29:50|33.56|33.56|33.58|33.58|33.58|33.58|33.56|33.56|0
1631712600000|2021-09-15 13:30:00|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1631712610000|2021-09-15 13:30:10|33.55|33.55|33.57|33.57|33.57|33.57|33.55|33.55|0
1631712620000|2021-09-15 13:30:20|33.45|33.45|33.45|33.45|33.45|33.45|33.45|33.45|0
1631712630000|2021-09-15 13:30:30|33.44|33.44|33.55|33.55|33.55|33.55|33.44|33.44|0
1631712640000|2021-09-15 13:30:40|33.58|33.58|33.58|33.58|33.58|33.58|33.58|33.58|0
1631712650000|2021-09-15 13:30:50|33.54|33.54|33.58|33.58|33.58|33.58|33.54|33.54|0
1631712660000|2021-09-15 13:31:00|33.56|33.56|33.54|33.54|33.56|33.56|33.54|33.54|0
1631712670000|2021-09-15 13:31:10|33.56|33.56|33.44|33.44|33.56|33.56|33.44|33.44|0
1631712680000|2021-09-15 13:31:20|33.43|33.43|33.43|33.43|33.43|33.43|33.43|33.43|0
1631712710000|2021-09-15 13:31:50|33.5|33.5|33.5|33.5|33.5|33.5|33.5|33.5|0
1631712720000|2021-09-15 13:32:00|33.51|33.51|33.43|33.43|33.51|33.51|33.43|33.43|0
1631712730000|2021-09-15 13:32:10|33.38|33.38|33.49|33.49|33.49|33.49|33.38|33.38|0
1631712740000|2021-09-15 13:32:20|33.39|33.39|33.39|33.39|33.39|33.39|33.39|33.39|0
1631712750000|2021-09-15 13:32:30|33.43|33.43|33.35|33.35|33.43|33.43|33.35|33.35|0
1631712760000|2021-09-15 13:32:40|33.45|33.45|33.43|33.43|33.45|33.45|33.43|33.43|0
1631712770000|2021-09-15 13:32:50|33.41|33.41|33.43|33.43|33.43|33.43|33.41|33.41|0
1631712780000|2021-09-15 13:33:00|33.45|33.45|33.51|33.51|33.51|33.51|33.45|33.45|0
1631712790000|2021-09-15 13:33:10|33.47|33.47|33.47|33.47|33.47|33.47|33.47|33.47|0
1631712810000|2021-09-15 13:33:30|33.44|33.44|33.43|33.43|33.44|33.44|33.43|33.43|0
1631712820000|2021-09-15 13:33:40|33.41|33.41|33.41|33.41|33.41|33.41|33.41|33.41|0
1631712830000|2021-09-15 13:33:50|33.39|33.39|33.41|33.41|33.41|33.41|33.39|33.39|0
1631712850000|2021-09-15 13:34:10|33.36|33.36|33.39|33.39|33.39|33.39|33.36|33.36|0
1631712860000|2021-09-15 13:34:20|33.33|33.33|33.33|33.33|33.33|33.33|33.33|33.33|0
1631712870000|2021-09-15 13:34:30|33.4|33.4|33.34|33.34|33.4|33.4|33.34|33.34|0
1631712880000|2021-09-15 13:34:40|33.32|33.32|33.32|33.32|33.32|33.32|33.32|33.32|0
1631712890000|2021-09-15 13:34:50|33.34|33.34|33.34|33.34|33.34|33.34|33.34|33.34|0
1631712900000|2021-09-15 13:35:00|33.39|33.39|33.41|33.41|33.41|33.41|33.39|33.39|0
1631712910000|2021-09-15 13:35:10|33.36|33.36|33.36|33.36|33.36|33.36|33.36|33.36|0
1631712920000|2021-09-15 13:35:20|33.38|33.38|33.38|33.38|33.38|33.38|33.38|33.38|0
1631712930000|2021-09-15 13:35:30|33.34|33.34|33.34|33.34|33.34|33.34|33.34|33.34|0
1631712940000|2021-09-15 13:35:40|33.36|33.36|33.39|33.39|33.39|33.39|33.36|33.36|0
1631712970000|2021-09-15 13:36:10|33.36|33.36|33.36|33.36|33.36|33.36|33.36|33.36|0
1631712980000|2021-09-15 13:36:20|33.32|33.32|33.32|33.32|33.32|33.32|33.32|33.32|0
1631713000000|2021-09-15 13:36:40|33.35|33.35|33.32|33.32|33.35|33.35|33.32|33.32|0
1631713010000|2021-09-15 13:36:50|33.36|33.36|33.36|33.36|33.36|33.36|33.36|33.36|0
1631713020000|2021-09-15 13:37:00|33.37|33.37|33.37|33.37|33.37|33.37|33.37|33.37|0
1631713030000|2021-09-15 13:37:10|33.32|33.32|33.33|33.33|33.33|33.33|33.32|33.32|0
1631713040000|2021-09-15 13:37:20|33.31|33.31|33.31|33.31|33.31|33.31|33.31|33.31|0
1631713050000|2021-09-15 13:37:30|33.29|33.29|33.3|33.3|33.3|33.3|33.29|33.29|0
1631713070000|2021-09-15 13:37:50|33.35|33.35|33.35|33.35|33.35|33.35|33.35|33.35|0
1631713080000|2021-09-15 13:38:00|33.3|33.3|33.36|33.36|33.36|33.36|33.3|33.3|0
1631713090000|2021-09-15 13:38:10|33.33|33.33|33.36|33.36|33.36|33.36|33.33|33.33|0
1631713100000|2021-09-15 13:38:20|33.39|33.39|33.39|33.39|33.39|33.39|33.39|33.39|0
1631713110000|2021-09-15 13:38:30|33.34|33.34|33.36|33.36|33.36|33.36|33.34|33.34|0
1631713120000|2021-09-15 13:38:40|33.3|33.3|33.3|33.3|33.3|33.3|33.3|33.3|0
1631713130000|2021-09-15 13:38:50|33.32|33.32|33.32|33.32|33.32|33.32|33.32|33.32|0
1631713140000|2021-09-15 13:39:00|33.35|33.35|33.29|33.29|33.35|33.35|33.29|33.29|0
1631713150000|2021-09-15 13:39:10|33.33|33.33|33.33|33.33|33.33|33.33|33.33|33.33|0
1631713160000|2021-09-15 13:39:20|33.36|33.36|33.36|33.36|33.36|33.36|33.36|33.36|0
1631713170000|2021-09-15 13:39:30|33.33|33.33|33.36|33.36|33.36|33.36|33.33|33.33|0
1631713180000|2021-09-15 13:39:40|33.33|33.33|33.33|33.33|33.33|33.33|33.33|33.33|0
1631713200000|2021-09-15 13:40:00|33.34|33.34|33.38|33.38|33.38|33.38|33.34|33.34|0
1631713210000|2021-09-15 13:40:10|33.36|33.36|33.36|33.36|33.36|33.36|33.36|33.36|0
1631713220000|2021-09-15 13:40:20|33.44|33.44|33.41|33.41|33.44|33.44|33.41|33.41|0
1631713230000|2021-09-15 13:40:30|33.46|33.46|33.46|33.46|33.46|33.46|33.46|33.46|0
1631713240000|2021-09-15 13:40:40|33.49|33.49|33.48|33.48|33.49|33.49|33.48|33.48|0
1631713250000|2021-09-15 13:40:50|33.45|33.45|33.49|33.49|33.49|33.49|33.45|33.45|0
1631713260000|2021-09-15 13:41:00|33.44|33.44|33.46|33.46|33.46|33.46|33.44|33.44|0
1631713270000|2021-09-15 13:41:10|33.44|33.44|33.43|33.43|33.44|33.44|33.43|33.43|0
1631713280000|2021-09-15 13:41:20|33.36|33.36|33.36|33.36|33.36|33.36|33.36|33.36|0
1631713290000|2021-09-15 13:41:30|33.47|33.47|33.48|33.48|33.48|33.48|33.47|33.47|0
1631713300000|2021-09-15 13:41:40|33.47|33.47|33.47|33.47|33.47|33.47|33.47|33.47|0
1631713310000|2021-09-15 13:41:50|33.43|33.43|33.41|33.41|33.43|33.43|33.41|33.41|0
1631713320000|2021-09-15 13:42:00|33.44|33.44|33.44|33.44|33.44|33.44|33.44|33.44|0
1631713330000|2021-09-15 13:42:10|33.37|33.37|33.42|33.42|33.42|33.42|33.37|33.37|0
1631713340000|2021-09-15 13:42:20|33.37|33.37|33.42|33.42|33.42|33.42|33.37|33.37|0
1631713360000|2021-09-15 13:42:40|33.39|33.39|33.39|33.39|33.39|33.39|33.39|33.39|0
1631713370000|2021-09-15 13:42:50|33.38|33.38|33.38|33.38|33.38|33.38|33.38|33.38|0
1631713380000|2021-09-15 13:43:00|33.44|33.44|33.42|33.42|33.44|33.44|33.42|33.42|0
1631713430000|2021-09-15 13:43:50|33.44|33.44|33.44|33.44|33.44|33.44|33.44|33.44|0
1631713440000|2021-09-15 13:44:00|33.46|33.46|33.46|33.46|33.46|33.46|33.46|33.46|0
1631713450000|2021-09-15 13:44:10|33.43|33.43|33.43|33.43|33.43|33.43|33.43|33.43|0
1631713460000|2021-09-15 13:44:20|33.45|33.45|33.43|33.43|33.45|33.45|33.43|33.43|0
1631713470000|2021-09-15 13:44:30|33.45|33.45|33.45|33.45|33.45|33.45|33.45|33.45|0
1631713490000|2021-09-15 13:44:50|33.44|33.44|33.44|33.44|33.44|33.44|33.44|33.44|0
1631713510000|2021-09-15 13:45:10|33.5|33.5|33.5|33.5|33.5|33.5|33.5|33.5|0
1631713530000|2021-09-15 13:45:30|33.53|33.53|33.52|33.52|33.53|33.53|33.52|33.52|0
1631713540000|2021-09-15 13:45:40|33.55|33.55|33.58|33.58|33.58|33.58|33.55|33.55|0
1631713550000|2021-09-15 13:45:50|33.53|33.53|33.55|33.55|33.55|33.55|33.53|33.53|0
1631713560000|2021-09-15 13:46:00|33.56|33.56|33.56|33.56|33.56|33.56|33.56|33.56|0
1631713580000|2021-09-15 13:46:20|33.59|33.59|33.64|33.64|33.64|33.64|33.59|33.59|0
1631713590000|2021-09-15 13:46:30|33.67|33.67|33.64|33.64|33.67|33.67|33.64|33.64|0
1631713600000|2021-09-15 13:46:40|33.68|33.68|33.68|33.68|33.68|33.68|33.68|33.68|0
1631713610000|2021-09-15 13:46:50|33.58|33.58|33.58|33.58|33.58|33.58|33.58|33.58|0
1631713620000|2021-09-15 13:47:00|33.65|33.65|33.65|33.65|33.65|33.65|33.65|33.65|0
1631713640000|2021-09-15 13:47:20|33.58|33.58|33.58|33.58|33.58|33.58|33.58|33.58|0
1631713650000|2021-09-15 13:47:30|33.67|33.67|33.63|33.63|33.67|33.67|33.63|33.63|0
1631713660000|2021-09-15 13:47:40|33.66|33.66|33.64|33.64|33.66|33.66|33.64|33.64|0
1631713670000|2021-09-15 13:47:50|33.63|33.63|33.63|33.63|33.63|33.63|33.63|33.63|0
1631713680000|2021-09-15 13:48:00|33.67|33.67|33.7|33.7|33.7|33.7|33.67|33.67|0
1631713690000|2021-09-15 13:48:10|33.71|33.71|33.71|33.71|33.71|33.71|33.71|33.71|0
1631713700000|2021-09-15 13:48:20|33.72|33.72|33.75|33.75|33.75|33.75|33.72|33.72|0
1631713710000|2021-09-15 13:48:30|33.69|33.69|33.69|33.69|33.69|33.69|33.69|33.69|0
1631713720000|2021-09-15 13:48:40|33.75|33.75|33.75|33.75|33.75|33.75|33.75|33.75|0
1631713730000|2021-09-15 13:48:50|33.72|33.72|33.75|33.75|33.75|33.75|33.72|33.72|0
1631713740000|2021-09-15 13:49:00|33.7|33.7|33.7|33.7|33.7|33.7|33.7|33.7|0
1631713750000|2021-09-15 13:49:10|33.75|33.75|33.75|33.75|33.75|33.75|33.75|33.75|0
1631713760000|2021-09-15 13:49:20|33.79|33.79|33.79|33.79|33.79|33.79|33.79|33.79|0
1631713770000|2021-09-15 13:49:30|33.76|33.76|33.76|33.76|33.76|33.76|33.76|33.76|0
1631713780000|2021-09-15 13:49:40|33.74|33.74|33.74|33.74|33.74|33.74|33.74|33.74|0
1631713790000|2021-09-15 13:49:50|33.73|33.73|33.76|33.76|33.76|33.76|33.73|33.73|0
1631713800000|2021-09-15 13:50:00|33.77|33.77|33.77|33.77|33.77|33.77|33.77|33.77|0
1631713810000|2021-09-15 13:50:10|33.72|33.72|33.76|33.76|33.76|33.76|33.72|33.72|0
1631713820000|2021-09-15 13:50:20|33.72|33.72|33.72|33.72|33.72|33.72|33.72|33.72|0
1631713840000|2021-09-15 13:50:40|33.76|33.76|33.72|33.72|33.76|33.76|33.72|33.72|0
1631713860000|2021-09-15 13:51:00|33.66|33.66|33.66|33.66|33.66|33.66|33.66|33.66|0
1631713870000|2021-09-15 13:51:10|33.64|33.64|33.65|33.65|33.65|33.65|33.64|33.64|0
1631713880000|2021-09-15 13:51:20|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1631713890000|2021-09-15 13:51:30|33.6|33.6|33.6|33.6|33.6|33.6|33.6|33.6|0
1631713900000|2021-09-15 13:51:40|33.59|33.59|33.57|33.57|33.59|33.59|33.57|33.57|0
1631713910000|2021-09-15 13:51:50|33.63|33.63|33.63|33.63|33.63|33.63|33.63|33.63|0
1631713920000|2021-09-15 13:52:00|33.66|33.66|33.66|33.66|33.66|33.66|33.66|33.66|0
1631713930000|2021-09-15 13:52:10|33.64|33.64|33.62|33.62|33.64|33.64|33.62|33.62|0
1631713940000|2021-09-15 13:52:20|33.58|33.58|33.56|33.56|33.58|33.58|33.56|33.56|0
1631713950000|2021-09-15 13:52:30|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1631713960000|2021-09-15 13:52:40|33.54|33.54|33.58|33.58|33.58|33.58|33.54|33.54|0
1631713970000|2021-09-15 13:52:50|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1631713980000|2021-09-15 13:53:00|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631714010000|2021-09-15 13:53:30|33.56|33.56|33.56|33.56|33.56|33.56|33.56|33.56|0
1631714020000|2021-09-15 13:53:40|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631714040000|2021-09-15 13:54:00|33.53|33.53|33.53|33.53|33.53|33.53|33.53|33.53|0
1631714060000|2021-09-15 13:54:20|33.47|33.47|33.47|33.47|33.47|33.47|33.47|33.47|0
1631714070000|2021-09-15 13:54:30|33.43|33.43|33.44|33.44|33.44|33.44|33.43|33.43|0
1631714100000|2021-09-15 13:55:00|33.5|33.5|33.51|33.51|33.51|33.51|33.5|33.5|0
1631714110000|2021-09-15 13:55:10|33.54|33.54|33.51|33.51|33.54|33.54|33.51|33.51|0
1631714140000|2021-09-15 13:55:40|33.57|33.57|33.54|33.54|33.57|33.57|33.54|33.54|0
1631714160000|2021-09-15 13:56:00|33.56|33.56|33.49|33.49|33.56|33.56|33.49|33.49|0
1631714170000|2021-09-15 13:56:10|33.48|33.48|33.48|33.48|33.48|33.48|33.48|33.48|0
1631714180000|2021-09-15 13:56:20|33.49|33.49|33.49|33.49|33.49|33.49|33.49|33.49|0
1631714190000|2021-09-15 13:56:30|33.44|33.44|33.44|33.44|33.44|33.44|33.44|33.44|0
1631714230000|2021-09-15 13:57:10|33.53|33.53|33.53|33.53|33.53|33.53|33.53|33.53|0
1631714240000|2021-09-15 13:57:20|33.59|33.59|33.59|33.59|33.59|33.59|33.59|33.59|0
1631714250000|2021-09-15 13:57:30|33.56|33.56|33.56|33.56|33.56|33.56|33.56|33.56|0
1631714280000|2021-09-15 13:58:00|33.52|33.52|33.51|33.51|33.52|33.52|33.51|33.51|0
1631714290000|2021-09-15 13:58:10|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631714300000|2021-09-15 13:58:20|33.51|33.51|33.51|33.51|33.51|33.51|33.51|33.51|0
1631714310000|2021-09-15 13:58:30|33.53|33.53|33.53|33.53|33.53|33.53|33.53|33.53|0
1631714330000|2021-09-15 13:58:50|33.5|33.5|33.5|33.5|33.5|33.5|33.5|33.5|0
1631714340000|2021-09-15 13:59:00|33.43|33.43|33.43|33.43|33.43|33.43|33.43|33.43|0
1631714350000|2021-09-15 13:59:10|33.38|33.38|33.38|33.38|33.38|33.38|33.38|33.38|0
1631714380000|2021-09-15 13:59:40|33.43|33.43|33.42|33.42|33.43|33.43|33.42|33.42|0
1631714400000|2021-09-15 14:00:00|33.43|33.43|33.43|33.43|33.43|33.43|33.43|33.43|0
1631714410000|2021-09-15 14:00:10|33.44|33.44|33.41|33.41|33.44|33.44|33.41|33.41|0
1631714450000|2021-09-15 14:00:50|33.44|33.44|33.43|33.43|33.44|33.44|33.43|33.43|0
1631714460000|2021-09-15 14:01:00|33.41|33.41|33.39|33.39|33.41|33.41|33.39|33.39|0
1631714470000|2021-09-15 14:01:10|33.4|33.4|33.4|33.4|33.4|33.4|33.4|33.4|0
1631714480000|2021-09-15 14:01:20|33.39|33.39|33.39|33.39|33.39|33.39|33.39|33.39|0
1631714510000|2021-09-15 14:01:50|33.4|33.4|33.4|33.4|33.4|33.4|33.4|33.4|0
1631714520000|2021-09-15 14:02:00|33.39|33.39|33.39|33.39|33.39|33.39|33.39|33.39|0
1631714560000|2021-09-15 14:02:40|33.42|33.42|33.42|33.42|33.42|33.42|33.42|33.42|0
1631714570000|2021-09-15 14:02:50|33.39|33.39|33.39|33.39|33.39|33.39|33.39|33.39|0
1631714580000|2021-09-15 14:03:00|33.44|33.44|33.44|33.44|33.44|33.44|33.44|33.44|0
1631714600000|2021-09-15 14:03:20|33.48|33.48|33.48|33.48|33.48|33.48|33.48|33.48|0
1631714610000|2021-09-15 14:03:30|33.49|33.49|33.49|33.49|33.49|33.49|33.49|33.49|0
1631714630000|2021-09-15 14:03:50|33.48|33.48|33.48|33.48|33.48|33.48|33.48|33.48|0
1631714670000|2021-09-15 14:04:30|33.53|33.53|33.48|33.48|33.53|33.53|33.48|33.48|0
1631714680000|2021-09-15 14:04:40|33.44|33.44|33.44|33.44|33.44|33.44|33.44|33.44|0
1631714720000|2021-09-15 14:05:20|33.47|33.47|33.48|33.48|33.48|33.48|33.47|33.47|0
1631714730000|2021-09-15 14:05:30|33.46|33.46|33.44|33.44|33.46|33.46|33.44|33.44|0
1631714740000|2021-09-15 14:05:40|33.46|33.46|33.46|33.46|33.46|33.46|33.46|33.46|0
1631714760000|2021-09-15 14:06:00|33.47|33.47|33.47|33.47|33.47|33.47|33.47|33.47|0
1631714770000|2021-09-15 14:06:10|33.48|33.48|33.48|33.48|33.48|33.48|33.48|33.48|0
1631714780000|2021-09-15 14:06:20|33.47|33.47|33.47|33.47|33.47|33.47|33.47|33.47|0
1631714790000|2021-09-15 14:06:30|33.49|33.49|33.5|33.5|33.5|33.5|33.49|33.49|0
1631714800000|2021-09-15 14:06:40|33.53|33.53|33.53|33.53|33.53|33.53|33.53|33.53|0
1631714810000|2021-09-15 14:06:50|33.52|33.52|33.53|33.53|33.53|33.53|33.52|33.52|0
1631714820000|2021-09-15 14:07:00|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631714830000|2021-09-15 14:07:10|33.55|33.55|33.56|33.56|33.56|33.56|33.55|33.55|0
1631714840000|2021-09-15 14:07:20|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631714850000|2021-09-15 14:07:30|33.56|33.56|33.56|33.56|33.56|33.56|33.56|33.56|0
1631714860000|2021-09-15 14:07:40|33.55|33.55|33.51|33.51|33.55|33.55|33.51|33.51|0
1631714870000|2021-09-15 14:07:50|33.5|33.5|33.5|33.5|33.5|33.5|33.5|33.5|0
1631714890000|2021-09-15 14:08:10|33.44|33.44|33.44|33.44|33.44|33.44|33.44|33.44|0
1631714900000|2021-09-15 14:08:20|33.5|33.5|33.5|33.5|33.5|33.5|33.5|33.5|0
1631714930000|2021-09-15 14:08:50|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631714970000|2021-09-15 14:09:30|33.49|33.49|33.49|33.49|33.49|33.49|33.49|33.49|0
1631714980000|2021-09-15 14:09:40|33.47|33.47|33.46|33.46|33.47|33.47|33.46|33.46|0
1631715010000|2021-09-15 14:10:10|33.47|33.47|33.47|33.47|33.47|33.47|33.47|33.47|0
1631715020000|2021-09-15 14:10:20|33.49|33.49|33.49|33.49|33.49|33.49|33.49|33.49|0
1631715030000|2021-09-15 14:10:30|33.46|33.46|33.49|33.49|33.49|33.49|33.46|33.46|0
1631715110000|2021-09-15 14:11:50|33.45|33.45|33.45|33.45|33.45|33.45|33.45|33.45|0
1631715130000|2021-09-15 14:12:10|33.47|33.47|33.47|33.47|33.47|33.47|33.47|33.47|0
1631715140000|2021-09-15 14:12:20|33.44|33.44|33.43|33.43|33.44|33.44|33.43|33.43|0
1631715150000|2021-09-15 14:12:30|33.44|33.44|33.44|33.44|33.44|33.44|33.44|33.44|0
1631715160000|2021-09-15 14:12:40|33.41|33.41|33.41|33.41|33.41|33.41|33.41|33.41|0
1631715170000|2021-09-15 14:12:50|33.39|33.39|33.39|33.39|33.39|33.39|33.39|33.39|0
1631715180000|2021-09-15 14:13:00|33.4|33.4|33.4|33.4|33.4|33.4|33.4|33.4|0
1631715200000|2021-09-15 14:13:20|33.43|33.43|33.43|33.43|33.43|33.43|33.43|33.43|0
1631715210000|2021-09-15 14:13:30|33.41|33.41|33.39|33.39|33.41|33.41|33.39|33.39|0
1631715230000|2021-09-15 14:13:50|33.41|33.41|33.41|33.41|33.41|33.41|33.41|33.41|0
1631715240000|2021-09-15 14:14:00|33.43|33.43|33.43|33.43|33.43|33.43|33.43|33.43|0
1631715250000|2021-09-15 14:14:10|33.41|33.41|33.41|33.41|33.41|33.41|33.41|33.41|0
1631715280000|2021-09-15 14:14:40|33.43|33.43|33.43|33.43|33.43|33.43|33.43|33.43|0
1631715290000|2021-09-15 14:14:50|33.41|33.41|33.41|33.41|33.41|33.41|33.41|33.41|0
1631715300000|2021-09-15 14:15:00|33.43|33.43|33.43|33.43|33.43|33.43|33.43|33.43|0
1631715310000|2021-09-15 14:15:10|33.44|33.44|33.44|33.44|33.44|33.44|33.44|33.44|0
1631715330000|2021-09-15 14:15:30|33.4|33.4|33.4|33.4|33.4|33.4|33.4|33.4|0
1631715360000|2021-09-15 14:16:00|33.41|33.41|33.37|33.37|33.41|33.41|33.37|33.37|0
1631715380000|2021-09-15 14:16:20|33.38|33.38|33.38|33.38|33.38|33.38|33.38|33.38|0
1631715390000|2021-09-15 14:16:30|33.4|33.4|33.4|33.4|33.4|33.4|33.4|33.4|0
1631715400000|2021-09-15 14:16:40|33.39|33.39|33.39|33.39|33.39|33.39|33.39|33.39|0
1631715410000|2021-09-15 14:16:50|33.37|33.37|33.4|33.4|33.4|33.4|33.37|33.37|0
1631715430000|2021-09-15 14:17:10|33.39|33.39|33.39|33.39|33.39|33.39|33.39|33.39|0
1631715450000|2021-09-15 14:17:30|33.37|33.37|33.37|33.37|33.37|33.37|33.37|33.37|0
1631715490000|2021-09-15 14:18:10|33.39|33.39|33.39|33.39|33.39|33.39|33.39|33.39|0
1631715500000|2021-09-15 14:18:20|33.4|33.4|33.4|33.4|33.4|33.4|33.4|33.4|0
1631715510000|2021-09-15 14:18:30|33.44|33.44|33.44|33.44|33.44|33.44|33.44|33.44|0
1631715520000|2021-09-15 14:18:40|33.38|33.38|33.38|33.38|33.38|33.38|33.38|33.38|0
1631715540000|2021-09-15 14:19:00|33.4|33.4|33.4|33.4|33.4|33.4|33.4|33.4|0
1631715550000|2021-09-15 14:19:10|33.43|33.43|33.43|33.43|33.43|33.43|33.43|33.43|0
1631715590000|2021-09-15 14:19:50|33.45|33.45|33.45|33.45|33.45|33.45|33.45|33.45|0
1631715610000|2021-09-15 14:20:10|33.47|33.47|33.48|33.48|33.48|33.48|33.47|33.47|0
1631715620000|2021-09-15 14:20:20|33.44|33.44|33.49|33.49|33.49|33.49|33.44|33.44|0
1631715640000|2021-09-15 14:20:40|33.45|33.45|33.45|33.45|33.45|33.45|33.45|33.45|0
1631715660000|2021-09-15 14:21:00|33.49|33.49|33.49|33.49|33.49|33.49|33.49|33.49|0
1631715680000|2021-09-15 14:21:20|33.47|33.47|33.47|33.47|33.47|33.47|33.47|33.47|0
1631715710000|2021-09-15 14:21:50|33.49|33.49|33.49|33.49|33.49|33.49|33.49|33.49|0
1631715740000|2021-09-15 14:22:20|33.43|33.43|33.43|33.43|33.43|33.43|33.43|33.43|0
1631715750000|2021-09-15 14:22:30|33.42|33.42|33.43|33.43|33.43|33.43|33.42|33.42|0
1631715790000|2021-09-15 14:23:10|33.47|33.47|33.47|33.47|33.47|33.47|33.47|33.47|0
1631715800000|2021-09-15 14:23:20|33.43|33.43|33.43|33.43|33.43|33.43|33.43|33.43|0
1631715860000|2021-09-15 14:24:20|33.49|33.49|33.49|33.49|33.49|33.49|33.49|33.49|0
1631715880000|2021-09-15 14:24:40|33.5|33.5|33.49|33.49|33.5|33.5|33.49|33.49|0
1631715890000|2021-09-15 14:24:50|33.52|33.52|33.52|33.52|33.52|33.52|33.52|33.52|0
1631715900000|2021-09-15 14:25:00|33.49|33.49|33.55|33.55|33.55|33.55|33.49|33.49|0
1631715910000|2021-09-15 14:25:10|33.58|33.58|33.62|33.62|33.62|33.62|33.58|33.58|0
1631715930000|2021-09-15 14:25:30|33.61|33.61|33.61|33.61|33.61|33.61|33.61|33.61|0
1631715940000|2021-09-15 14:25:40|33.59|33.59|33.6|33.6|33.6|33.6|33.59|33.59|0
1631715970000|2021-09-15 14:26:10|33.56|33.56|33.56|33.56|33.56|33.56|33.56|33.56|0
1631715980000|2021-09-15 14:26:20|33.54|33.54|33.54|33.54|33.54|33.54|33.54|33.54|0
1631716020000|2021-09-15 14:27:00|33.56|33.56|33.56|33.56|33.56|33.56|33.56|33.56|0
1631716040000|2021-09-15 14:27:20|33.58|33.58|33.57|33.57|33.58|33.58|33.57|33.57|0
1631716060000|2021-09-15 14:27:40|33.56|33.56|33.56|33.56|33.56|33.56|33.56|33.56|0
1631716080000|2021-09-15 14:28:00|33.57|33.57|33.57|33.57|33.57|33.57|33.57|33.57|0
1631716100000|2021-09-15 14:28:20|33.58|33.58|33.58|33.58|33.58|33.58|33.58|33.58|0
1631716110000|2021-09-15 14:28:30|33.62|33.62|33.66|33.66|33.66|33.66|33.62|33.62|0
1631716120000|2021-09-15 14:28:40|33.68|33.68|33.69|33.69|33.69|33.69|33.68|33.68|0
1631716130000|2021-09-15 14:28:50|33.64|33.64|33.68|33.68|33.68|33.68|33.64|33.64|0
1631716140000|2021-09-15 14:29:00|33.66|33.66|33.66|33.66|33.66|33.66|33.66|33.66|0
1631716150000|2021-09-15 14:29:10|33.64|33.64|33.64|33.64|33.64|33.64|33.64|33.64|0
1631716160000|2021-09-15 14:29:20|33.68|33.68|33.69|33.69|33.69|33.69|33.68|33.68|0
1631716170000|2021-09-15 14:29:30|33.64|33.64|33.64|33.64|33.64|33.64|33.64|33.64|0
1631716180000|2021-09-15 14:29:40|33.69|33.69|33.69|33.69|33.69|33.69|33.69|33.69|0
1631716190000|2021-09-15 14:29:50|33.65|33.65|33.65|33.65|33.65|33.65|33.65|33.65|0
1631716200000|2021-09-15 14:30:00|33.66|33.66|33.66|33.66|33.66|33.66|33.66|33.66|0
1631716210000|2021-09-15 14:30:10|33.64|33.64|33.64|33.64|33.64|33.64|33.64|33.64|0
1631716220000|2021-09-15 14:30:20|33.66|33.66|33.66|33.66|33.66|33.66|33.66|33.66|0
1631716230000|2021-09-15 14:30:30|33.65|33.65|33.68|33.68|33.68|33.68|33.65|33.65|0
1631716240000|2021-09-15 14:30:40|33.69|33.69|33.69|33.69|33.69|33.69|33.69|33.69|0
1631716250000|2021-09-15 14:30:50|33.66|33.66|33.69|33.69|33.69|33.69|33.66|33.66|0
1631716260000|2021-09-15 14:31:00|33.66|33.66|33.69|33.69|33.69|33.69|33.66|33.66|0
1631716270000|2021-09-15 14:31:10|33.71|33.71|33.71|33.71|33.71|33.71|33.71|33.71|0
1631716280000|2021-09-15 14:31:20|33.7|33.7|33.7|33.7|33.7|33.7|33.7|33.7|0
1631716320000|2021-09-15 14:32:00|33.67|33.67|33.67|33.67|33.67|33.67|33.67|33.67|0
1631716330000|2021-09-15 14:32:10|33.72|33.72|33.7|33.7|33.72|33.72|33.7|33.7|0
1631716340000|2021-09-15 14:32:20|33.69|33.69|33.69|33.69|33.69|33.69|33.69|33.69|0
1631716350000|2021-09-15 14:32:30|33.71|33.71|33.71|33.71|33.71|33.71|33.71|33.71|0
1631716380000|2021-09-15 14:33:00|33.69|33.69|33.69|33.69|33.69|33.69|33.69|33.69|0
1631716400000|2021-09-15 14:33:20|33.73|33.73|33.73|33.73|33.73|33.73|33.73|33.73|0
1631716410000|2021-09-15 14:33:30|33.7|33.7|33.7|33.7|33.7|33.7|33.7|33.7|0
1631716420000|2021-09-15 14:33:40|33.69|33.69|33.69|33.69|33.69|33.69|33.69|33.69|0
1631716430000|2021-09-15 14:33:50|33.7|33.7|33.7|33.7|33.7|33.7|33.7|33.7|0
1631716450000|2021-09-15 14:34:10|33.71|33.71|33.71|33.71|33.71|33.71|33.71|33.71|0
1631716460000|2021-09-15 14:34:20|33.74|33.74|33.74|33.74|33.74|33.74|33.74|33.74|0
1631716480000|2021-09-15 14:34:40|33.73|33.73|33.77|33.77|33.77|33.77|33.73|33.73|0
1631716490000|2021-09-15 14:34:50|33.71|33.71|33.72|33.72|33.72|33.72|33.71|33.71|0
1631716500000|2021-09-15 14:35:00|33.76|33.76|33.76|33.76|33.76|33.76|33.76|33.76|0
1631716510000|2021-09-15 14:35:10|33.75|33.75|33.75|33.75|33.75|33.75|33.75|33.75|0
1631716520000|2021-09-15 14:35:20|33.74|33.74|33.76|33.76|33.76|33.76|33.74|33.74|0
1631716530000|2021-09-15 14:35:30|33.77|33.77|33.77|33.77|33.77|33.77|33.77|33.77|0
1631716540000|2021-09-15 14:35:40|33.79|33.79|33.79|33.79|33.79|33.79|33.79|33.79|0
1631716550000|2021-09-15 14:35:50|33.85|33.85|33.85|33.85|33.85|33.85|33.85|33.85|0
1631716570000|2021-09-15 14:36:10|33.87|33.87|33.88|33.88|33.88|33.88|33.87|33.87|0
1631716580000|2021-09-15 14:36:20|33.89|33.89|33.9|33.9|33.9|33.9|33.89|33.89|0
1631716600000|2021-09-15 14:36:40|33.87|33.87|33.86|33.86|33.87|33.87|33.86|33.86|0
1631716610000|2021-09-15 14:36:50|33.9|33.9|33.87|33.87|33.9|33.9|33.87|33.87|0
1631716620000|2021-09-15 14:37:00|33.85|33.85|33.89|33.89|33.89|33.89|33.85|33.85|0
1631716640000|2021-09-15 14:37:20|33.84|33.84|33.84|33.84|33.84|33.84|33.84|33.84|0
1631716650000|2021-09-15 14:37:30|33.83|33.83|33.84|33.84|33.84|33.84|33.83|33.83|0
1631716670000|2021-09-15 14:37:50|33.83|33.83|33.83|33.83|33.83|33.83|33.83|33.83|0
1631716690000|2021-09-15 14:38:10|33.8|33.8|33.79|33.79|33.8|33.8|33.79|33.79|0
1631716700000|2021-09-15 14:38:20|33.76|33.76|33.74|33.74|33.76|33.76|33.74|33.74|0
1631716730000|2021-09-15 14:38:50|33.78|33.78|33.78|33.78|33.78|33.78|33.78|33.78|0
1631716770000|2021-09-15 14:39:30|33.8|33.8|33.82|33.82|33.82|33.82|33.8|33.8|0
1631716780000|2021-09-15 14:39:40|33.83|33.83|33.83|33.83|33.83|33.83|33.83|33.83|0
1631716790000|2021-09-15 14:39:50|33.82|33.82|33.82|33.82|33.82|33.82|33.82|33.82|0
1631716800000|2021-09-15 14:40:00|33.85|33.85|33.85|33.85|33.85|33.85|33.85|33.85|0
1631716810000|2021-09-15 14:40:10|33.82|33.82|33.82|33.82|33.82|33.82|33.82|33.82|0
1631716820000|2021-09-15 14:40:20|33.84|33.84|33.84|33.84|33.84|33.84|33.84|33.84|0
1631716830000|2021-09-15 14:40:30|33.83|33.83|33.83|33.83|33.83|33.83|33.83|33.83|0
1631716840000|2021-09-15 14:40:40|33.81|33.81|33.81|33.81|33.81|33.81|33.81|33.81|0
1631716850000|2021-09-15 14:40:50|33.82|33.82|33.82|33.82|33.82|33.82|33.82|33.82|0
1631716860000|2021-09-15 14:41:00|33.79|33.79|33.79|33.79|33.79|33.79|33.79|33.79|0
1631716870000|2021-09-15 14:41:10|33.8|33.8|33.8|33.8|33.8|33.8|33.8|33.8|0
1631716880000|2021-09-15 14:41:20|33.76|33.76|33.76|33.76|33.76|33.76|33.76|33.76|0
1631716890000|2021-09-15 14:41:30|33.74|33.74|33.76|33.76|33.76|33.76|33.74|33.74|0
1631716900000|2021-09-15 14:41:40|33.74|33.74|33.74|33.74|33.74|33.74|33.74|33.74|0
1631716920000|2021-09-15 14:42:00|33.76|33.76|33.78|33.78|33.78|33.78|33.76|33.76|0
1631716950000|2021-09-15 14:42:30|33.79|33.79|33.79|33.79|33.79|33.79|33.79|33.79|0
1631716960000|2021-09-15 14:42:40|33.8|33.8|33.81|33.81|33.81|33.81|33.8|33.8|0
1631716970000|2021-09-15 14:42:50|33.8|33.8|33.8|33.8|33.8|33.8|33.8|33.8|0
1631716980000|2021-09-15 14:43:00|33.79|33.79|33.81|33.81|33.81|33.81|33.79|33.79|0
1631716990000|2021-09-15 14:43:10|33.8|33.8|33.78|33.78|33.8|33.8|33.78|33.78|0
1631717000000|2021-09-15 14:43:20|33.79|33.79|33.76|33.76|33.79|33.79|33.76|33.76|0
1631717010000|2021-09-15 14:43:30|33.77|33.77|33.77|33.77|33.77|33.77|33.77|33.77|0
1631717020000|2021-09-15 14:43:40|33.78|33.78|33.74|33.74|33.78|33.78|33.74|33.74|0
1631717040000|2021-09-15 14:44:00|33.75|33.75|33.75|33.75|33.75|33.75|33.75|33.75|0
1631717050000|2021-09-15 14:44:10|33.74|33.74|33.74|33.74|33.74|33.74|33.74|33.74|0
1631717060000|2021-09-15 14:44:20|33.76|33.76|33.76|33.76|33.76|33.76|33.76|33.76|0
1631717100000|2021-09-15 14:45:00|33.78|33.78|33.78|33.78|33.78|33.78|33.78|33.78|0
1631717120000|2021-09-15 14:45:20|33.76|33.76|33.76|33.76|33.76|33.76|33.76|33.76|0
1631717140000|2021-09-15 14:45:40|33.78|33.78|33.78|33.78|33.78|33.78|33.78|33.78|0
1631717150000|2021-09-15 14:45:50|33.76|33.76|33.79|33.79|33.79|33.79|33.76|33.76|0
1631717160000|2021-09-15 14:46:00|33.76|33.76|33.75|33.75|33.76|33.76|33.75|33.75|0
1631717170000|2021-09-15 14:46:10|33.74|33.74|33.74|33.74|33.74|33.74|33.74|33.74|0
1631717180000|2021-09-15 14:46:20|33.76|33.76|33.76|33.76|33.76|33.76|33.76|33.76|0
1631717190000|2021-09-15 14:46:30|33.74|33.74|33.74|33.74|33.74|33.74|33.74|33.74|0
1631717200000|2021-09-15 14:46:40|33.73|33.73|33.74|33.74|33.74|33.74|33.73|33.73|0
1631717210000|2021-09-15 14:46:50|33.73|33.73|33.73|33.73|33.73|33.73|33.73|33.73|0
1631717220000|2021-09-15 14:47:00|33.74|33.74|33.74|33.74|33.74|33.74|33.74|33.74|0
1631717240000|2021-09-15 14:47:20|33.76|33.76|33.76|33.76|33.76|33.76|33.76|33.76|0
1631717260000|2021-09-15 14:47:40|33.75|33.75|33.76|33.76|33.76|33.76|33.75|33.75|0
1631717270000|2021-09-15 14:47:50|33.77|33.77|33.74|33.74|33.77|33.77|33.74|33.74|0
1631717280000|2021-09-15 14:48:00|33.77|33.77|33.77|33.77|33.77|33.77|33.77|33.77|0
1631717290000|2021-09-15 14:48:10|33.79|33.79|33.79|33.79|33.79|33.79|33.79|33.79|0
1631717310000|2021-09-15 14:48:30|33.78|33.78|33.78|33.78|33.78|33.78|33.78|33.78|0
1631717320000|2021-09-15 14:48:40|33.81|33.81|33.81|33.81|33.81|33.81|33.81|33.81|0
1631717330000|2021-09-15 14:48:50|33.93|33.93|33.93|33.93|33.93|33.93|33.93|33.93|0
1631717340000|2021-09-15 14:49:00|33.96|33.96|33.93|33.93|33.96|33.96|33.93|33.93|0
1631717350000|2021-09-15 14:49:10|33.94|33.94|33.95|33.95|33.95|33.95|33.94|33.94|0
1631717360000|2021-09-15 14:49:20|33.93|33.93|33.93|33.93|33.93|33.93|33.93|33.93|0
1631717380000|2021-09-15 14:49:40|33.96|33.96|33.95|33.95|33.96|33.96|33.95|33.95|0
1631717390000|2021-09-15 14:49:50|33.96|33.96|33.96|33.96|33.96|33.96|33.96|33.96|0
1631717400000|2021-09-15 14:50:00|33.97|33.97|33.97|33.97|33.97|33.97|33.97|33.97|0
1631717410000|2021-09-15 14:50:10|33.99|33.99|34.01|34.01|34.01|34.01|33.99|33.99|0
1631717420000|2021-09-15 14:50:20|34.02|34.02|34.01|34.01|34.02|34.02|34.01|34.01|0
1631717430000|2021-09-15 14:50:30|34.04|34.04|34.01|34.01|34.04|34.04|34.01|34.01|0
1631717440000|2021-09-15 14:50:40|34.04|34.04|34.02|34.02|34.04|34.04|34.02|34.02|0
1631717470000|2021-09-15 14:51:10|34.04|34.04|34.04|34.04|34.04|34.04|34.04|34.04|0
1631717480000|2021-09-15 14:51:20|34.02|34.02|34.04|34.04|34.04|34.04|34.02|34.02|0
1631717490000|2021-09-15 14:51:30|34.03|34.03|34.05|34.05|34.05|34.05|34.03|34.03|0
1631717500000|2021-09-15 14:51:40|34.03|34.03|34.05|34.05|34.05|34.05|34.03|34.03|0
1631717510000|2021-09-15 14:51:50|34.08|34.08|34.08|34.08|34.08|34.08|34.08|34.08|0
1631717520000|2021-09-15 14:52:00|34.13|34.13|34.11|34.11|34.13|34.13|34.11|34.11|0
1631717530000|2021-09-15 14:52:10|34.16|34.16|34.09|34.09|34.16|34.16|34.09|34.09|0
1631717540000|2021-09-15 14:52:20|34.12|34.12|34.1|34.1|34.12|34.12|34.1|34.1|0
1631717550000|2021-09-15 14:52:30|34.09|34.09|34.12|34.12|34.12|34.12|34.09|34.09|0
1631717560000|2021-09-15 14:52:40|34.13|34.13|34.1|34.1|34.13|34.13|34.1|34.1|0
1631717570000|2021-09-15 14:52:50|34.11|34.11|34.11|34.11|34.11|34.11|34.11|34.11|0
1631717580000|2021-09-15 14:53:00|34.1|34.1|34.1|34.1|34.1|34.1|34.1|34.1|0
1631717600000|2021-09-15 14:53:20|34.13|34.13|34.16|34.16|34.16|34.16|34.13|34.13|0
1631717610000|2021-09-15 14:53:30|34.17|34.17|34.21|34.21|34.21|34.21|34.17|34.17|0
1631717620000|2021-09-15 14:53:40|34.18|34.18|34.21|34.21|34.21|34.21|34.18|34.18|0
1631717630000|2021-09-15 14:53:50|34.22|34.22|34.22|34.22|34.22|34.22|34.22|34.22|0
1631717640000|2021-09-15 14:54:00|34.19|34.19|34.2|34.2|34.2|34.2|34.19|34.19|0
1631717650000|2021-09-15 14:54:10|34.26|34.26|34.26|34.26|34.26|34.26|34.26|34.26|0
1631717660000|2021-09-15 14:54:20|34.25|34.25|34.29|34.29|34.29|34.29|34.25|34.25|0
1631717670000|2021-09-15 14:54:30|34.27|34.27|34.25|34.25|34.27|34.27|34.25|34.25|0
1631717680000|2021-09-15 14:54:40|34.26|34.26|34.25|34.25|34.26|34.26|34.25|34.25|0
1631717690000|2021-09-15 14:54:50|34.22|34.22|34.22|34.22|34.22|34.22|34.22|34.22|0
1631717710000|2021-09-15 14:55:10|34.24|34.24|34.24|34.24|34.24|34.24|34.24|34.24|0
1631717720000|2021-09-15 14:55:20|34.25|34.25|34.26|34.26|34.26|34.26|34.25|34.25|0
1631717730000|2021-09-15 14:55:30|34.21|34.21|34.21|34.21|34.21|34.21|34.21|34.21|0
1631717740000|2021-09-15 14:55:40|34.18|34.18|34.13|34.13|34.18|34.18|34.13|34.13|0
1631717750000|2021-09-15 14:55:50|34.17|34.17|34.17|34.17|34.17|34.17|34.17|34.17|0
1631717760000|2021-09-15 14:56:00|34.14|34.14|34.19|34.19|34.19|34.19|34.14|34.14|0
1631717770000|2021-09-15 14:56:10|34.16|34.16|34.16|34.16|34.16|34.16|34.16|34.16|0
1631717780000|2021-09-15 14:56:20|34.18|34.18|34.17|34.17|34.18|34.18|34.17|34.17|0
1631717790000|2021-09-15 14:56:30|34.14|34.14|34.15|34.15|34.15|34.15|34.14|34.14|0
1631717800000|2021-09-15 14:56:40|34.14|34.14|34.13|34.13|34.14|34.14|34.13|34.13|0
1631717810000|2021-09-15 14:56:50|34.11|34.11|34.12|34.12|34.12|34.12|34.11|34.11|0
1631717820000|2021-09-15 14:57:00|34.06|34.06|34.06|34.06|34.06|34.06|34.06|34.06|0
1631717850000|2021-09-15 14:57:30|34.04|34.04|34.05|34.05|34.05|34.05|34.04|34.04|0
1631717860000|2021-09-15 14:57:40|34.04|34.04|34.04|34.04|34.04|34.04|34.04|34.04|0
1631717870000|2021-09-15 14:57:50|34.1|34.1|34.09|34.09|34.1|34.1|34.09|34.09|0
1631717880000|2021-09-15 14:58:00|34.13|34.13|34.15|34.15|34.15|34.15|34.13|34.13|0
1631717890000|2021-09-15 14:58:10|34.13|34.13|34.13|34.13|34.13|34.13|34.13|34.13|0
1631717900000|2021-09-15 14:58:20|34.14|34.14|34.15|34.15|34.15|34.15|34.14|34.14|0
1631717910000|2021-09-15 14:58:30|34.12|34.12|34.12|34.12|34.12|34.12|34.12|34.12|0
1631717920000|2021-09-15 14:58:40|34.15|34.15|34.14|34.14|34.15|34.15|34.14|34.14|0
1631717930000|2021-09-15 14:58:50|34.15|34.15|34.13|34.13|34.15|34.15|34.13|34.13|0
1631717940000|2021-09-15 14:59:00|34.15|34.15|34.2|34.2|34.2|34.2|34.15|34.15|0
1631717950000|2021-09-15 14:59:10|34.16|34.16|34.16|34.16|34.16|34.16|34.16|34.16|0
1631717960000|2021-09-15 14:59:20|34.2|34.2|34.17|34.17|34.2|34.2|34.17|34.17|0
1631717970000|2021-09-15 14:59:30|34.2|34.2|34.17|34.17|34.2|34.2|34.17|34.17|0
1631717980000|2021-09-15 14:59:40|34.18|34.18|34.18|34.18|34.18|34.18|34.18|34.18|0
1631717990000|2021-09-15 14:59:50|34.17|34.17|34.17|34.17|34.17|34.17|34.17|34.17|0
1631718000000|2021-09-15 15:00:00|34.2|34.2|34.22|34.22|34.22|34.22|34.2|34.2|0
1631718020000|2021-09-15 15:00:20|34.24|34.24|34.22|34.22|34.24|34.24|34.22|34.22|0
1631718030000|2021-09-15 15:00:30|34.23|34.23|34.26|34.26|34.26|34.26|34.23|34.23|0
1631718040000|2021-09-15 15:00:40|34.25|34.25|34.23|34.23|34.25|34.25|34.23|34.23|0
1631718050000|2021-09-15 15:00:50|34.25|34.25|34.23|34.23|34.25|34.25|34.23|34.23|0
1631718060000|2021-09-15 15:01:00|34.25|34.25|34.25|34.25|34.25|34.25|34.25|34.25|0
1631718070000|2021-09-15 15:01:10|34.22|34.22|34.22|34.22|34.22|34.22|34.22|34.22|0
1631718080000|2021-09-15 15:01:20|34.26|34.26|34.26|34.26|34.26|34.26|34.26|34.26|0
1631718090000|2021-09-15 15:01:30|34.3|34.3|34.3|34.3|34.3|34.3|34.3|34.3|0
1631718100000|2021-09-15 15:01:40|34.25|34.25|34.25|34.25|34.25|34.25|34.25|34.25|0
1631718110000|2021-09-15 15:01:50|34.26|34.26|34.24|34.24|34.26|34.26|34.24|34.24|0
1631718120000|2021-09-15 15:02:00|34.22|34.22|34.22|34.22|34.22|34.22|34.22|34.22|0
1631718130000|2021-09-15 15:02:10|34.24|34.24|34.25|34.25|34.25|34.25|34.24|34.24|0
1631718150000|2021-09-15 15:02:30|34.26|34.26|34.26|34.26|34.26|34.26|34.26|34.26|0
1631718160000|2021-09-15 15:02:40|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1631718180000|2021-09-15 15:03:00|34.38|34.38|34.47|34.47|34.47|34.47|34.38|34.38|0
1631718190000|2021-09-15 15:03:10|34.43|34.43|34.44|34.44|34.44|34.44|34.43|34.43|0
1631718200000|2021-09-15 15:03:20|34.45|34.45|34.5|34.5|34.5|34.5|34.45|34.45|0
1631718210000|2021-09-15 15:03:30|34.46|34.46|34.47|34.47|34.47|34.47|34.46|34.46|0
1631718230000|2021-09-15 15:03:50|34.46|34.46|34.5|34.5|34.5|34.5|34.46|34.46|0
1631718240000|2021-09-15 15:04:00|34.48|34.48|34.48|34.48|34.48|34.48|34.48|34.48|0
1631718250000|2021-09-15 15:04:10|34.58|34.58|34.49|34.49|34.58|34.58|34.49|34.49|0
1631718260000|2021-09-15 15:04:20|34.56|34.56|34.56|34.56|34.56|34.56|34.56|34.56|0
1631718270000|2021-09-15 15:04:30|34.54|34.54|34.56|34.56|34.56|34.56|34.54|34.54|0
1631718280000|2021-09-15 15:04:40|34.54|34.54|34.56|34.56|34.56|34.56|34.54|34.54|0
1631718290000|2021-09-15 15:04:50|34.54|34.54|34.54|34.54|34.54|34.54|34.54|34.54|0
1631718300000|2021-09-15 15:05:00|34.57|34.57|34.57|34.57|34.57|34.57|34.57|34.57|0
1631718310000|2021-09-15 15:05:10|34.58|34.58|34.58|34.58|34.58|34.58|34.58|34.58|0
1631718320000|2021-09-15 15:05:20|34.61|34.61|34.61|34.61|34.61|34.61|34.61|34.61|0
1631718330000|2021-09-15 15:05:30|34.64|34.64|34.64|34.64|34.64|34.64|34.64|34.64|0
1631718340000|2021-09-15 15:05:40|34.65|34.65|34.68|34.68|34.68|34.68|34.65|34.65|0
1631718350000|2021-09-15 15:05:50|34.66|34.66|34.62|34.62|34.66|34.66|34.62|34.62|0
1631718360000|2021-09-15 15:06:00|34.65|34.65|34.65|34.65|34.65|34.65|34.65|34.65|0
1631718370000|2021-09-15 15:06:10|34.62|34.62|34.61|34.61|34.62|34.62|34.61|34.61|0
1631718380000|2021-09-15 15:06:20|34.57|34.57|34.57|34.57|34.57|34.57|34.57|34.57|0
1631718400000|2021-09-15 15:06:40|34.56|34.56|34.57|34.57|34.57|34.57|34.56|34.56|0
1631718410000|2021-09-15 15:06:50|34.51|34.51|34.51|34.51|34.51|34.51|34.51|34.51|0
1631718420000|2021-09-15 15:07:00|34.53|34.53|34.53|34.53|34.53|34.53|34.53|34.53|0
1631718440000|2021-09-15 15:07:20|34.55|34.55|34.56|34.56|34.56|34.56|34.55|34.55|0
1631718450000|2021-09-15 15:07:30|34.49|34.49|34.5|34.5|34.5|34.5|34.49|34.49|0
1631718460000|2021-09-15 15:07:40|34.49|34.49|34.48|34.48|34.49|34.49|34.48|34.48|0
1631718470000|2021-09-15 15:07:50|34.51|34.51|34.48|34.48|34.51|34.51|34.48|34.48|0
1631718490000|2021-09-15 15:08:10|34.43|34.43|34.43|34.43|34.43|34.43|34.43|34.43|0
1631718500000|2021-09-15 15:08:20|34.46|34.46|34.46|34.46|34.46|34.46|34.46|34.46|0
1631718510000|2021-09-15 15:08:30|34.5|34.5|34.51|34.51|34.51|34.51|34.5|34.5|0
1631718520000|2021-09-15 15:08:40|34.5|34.5|34.5|34.5|34.5|34.5|34.5|34.5|0
1631718530000|2021-09-15 15:08:50|34.51|34.51|34.51|34.51|34.51|34.51|34.51|34.51|0
1631718560000|2021-09-15 15:09:20|34.54|34.54|34.54|34.54|34.54|34.54|34.54|34.54|0
1631718570000|2021-09-15 15:09:30|34.55|34.55|34.55|34.55|34.55|34.55|34.55|34.55|0
1631718580000|2021-09-15 15:09:40|34.56|34.56|34.56|34.56|34.56|34.56|34.56|34.56|0
1631718590000|2021-09-15 15:09:50|34.58|34.58|34.56|34.56|34.58|34.58|34.56|34.56|0
1631718640000|2021-09-15 15:10:40|34.54|34.54|34.54|34.54|34.54|34.54|34.54|34.54|0
1631718650000|2021-09-15 15:10:50|34.56|34.56|34.55|34.55|34.56|34.56|34.55|34.55|0
1631718660000|2021-09-15 15:11:00|34.56|34.56|34.57|34.57|34.57|34.57|34.56|34.56|0
1631718670000|2021-09-15 15:11:10|34.54|34.54|34.53|34.53|34.54|34.54|34.53|34.53|0
1631718680000|2021-09-15 15:11:20|34.56|34.56|34.52|34.52|34.56|34.56|34.52|34.52|0
1631718690000|2021-09-15 15:11:30|34.49|34.49|34.49|34.49|34.49|34.49|34.49|34.49|0
1631718700000|2021-09-15 15:11:40|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1631718710000|2021-09-15 15:11:50|34.46|34.46|34.46|34.46|34.46|34.46|34.46|34.46|0
1631718740000|2021-09-15 15:12:20|34.44|34.44|34.44|34.44|34.44|34.44|34.44|34.44|0
1631718750000|2021-09-15 15:12:30|34.45|34.45|34.45|34.45|34.45|34.45|34.45|34.45|0
1631718760000|2021-09-15 15:12:40|34.44|34.44|34.43|34.43|34.44|34.44|34.43|34.43|0
1631718770000|2021-09-15 15:12:50|34.41|34.41|34.37|34.37|34.41|34.41|34.37|34.37|0
1631718810000|2021-09-15 15:13:30|34.33|34.33|34.32|34.32|34.33|34.33|34.32|34.32|0
1631718820000|2021-09-15 15:13:40|34.35|34.35|34.33|34.33|34.35|34.35|34.33|34.33|0
1631718830000|2021-09-15 15:13:50|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1631718840000|2021-09-15 15:14:00|34.36|34.36|34.36|34.36|34.36|34.36|34.36|34.36|0
1631718850000|2021-09-15 15:14:10|34.39|34.39|34.39|34.39|34.39|34.39|34.39|34.39|0
1631718860000|2021-09-15 15:14:20|34.41|34.41|34.41|34.41|34.41|34.41|34.41|34.41|0
1631718870000|2021-09-15 15:14:30|34.39|34.39|34.39|34.39|34.39|34.39|34.39|34.39|0
1631718890000|2021-09-15 15:14:50|34.38|34.38|34.38|34.38|34.38|34.38|34.38|34.38|0
1631718920000|2021-09-15 15:15:20|34.42|34.42|34.41|34.41|34.42|34.42|34.41|34.41|0
1631718930000|2021-09-15 15:15:30|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1631718950000|2021-09-15 15:15:50|34.37|34.37|34.36|34.36|34.37|34.37|34.36|34.36|0
1631718960000|2021-09-15 15:16:00|34.39|34.39|34.39|34.39|34.39|34.39|34.39|34.39|0
1631718980000|2021-09-15 15:16:20|34.36|34.36|34.36|34.36|34.36|34.36|34.36|34.36|0
1631718990000|2021-09-15 15:16:30|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1631719000000|2021-09-15 15:16:40|34.36|34.36|34.35|34.35|34.36|34.36|34.35|34.35|0
1631719020000|2021-09-15 15:17:00|34.36|34.36|34.36|34.36|34.36|34.36|34.36|34.36|0
1631719030000|2021-09-15 15:17:10|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1631719060000|2021-09-15 15:17:40|34.32|34.32|34.32|34.32|34.32|34.32|34.32|34.32|0
1631719070000|2021-09-15 15:17:50|34.33|34.33|34.33|34.33|34.33|34.33|34.33|34.33|0
1631719080000|2021-09-15 15:18:00|34.34|34.34|34.34|34.34|34.34|34.34|34.34|34.34|0
1631719090000|2021-09-15 15:18:10|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1631719100000|2021-09-15 15:18:20|34.34|34.34|34.34|34.34|34.34|34.34|34.34|34.34|0
1631719110000|2021-09-15 15:18:30|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1631719120000|2021-09-15 15:18:40|34.33|34.33|34.33|34.33|34.33|34.33|34.33|34.33|0
1631719140000|2021-09-15 15:19:00|34.32|34.32|34.33|34.33|34.33|34.33|34.32|34.32|0
1631719150000|2021-09-15 15:19:10|34.32|34.32|34.31|34.31|34.32|34.32|34.31|34.31|0
1631719160000|2021-09-15 15:19:20|34.3|34.3|34.3|34.3|34.3|34.3|34.3|34.3|0
1631719170000|2021-09-15 15:19:30|34.21|34.21|34.21|34.21|34.21|34.21|34.21|34.21|0
1631719180000|2021-09-15 15:19:40|34.23|34.23|34.23|34.23|34.23|34.23|34.23|34.23|0
1631719190000|2021-09-15 15:19:50|34.22|34.22|34.22|34.22|34.22|34.22|34.22|34.22|0
1631719200000|2021-09-15 15:20:00|34.23|34.23|34.24|34.24|34.24|34.24|34.23|34.23|0
1631719210000|2021-09-15 15:20:10|34.23|34.23|34.23|34.23|34.23|34.23|34.23|34.23|0
1631719230000|2021-09-15 15:20:30|34.26|34.26|34.26|34.26|34.26|34.26|34.26|34.26|0
1631719240000|2021-09-15 15:20:40|34.28|34.28|34.25|34.25|34.28|34.28|34.25|34.25|0
1631719250000|2021-09-15 15:20:50|34.28|34.28|34.25|34.25|34.28|34.28|34.25|34.25|0
1631719260000|2021-09-15 15:21:00|34.22|34.22|34.22|34.22|34.22|34.22|34.22|34.22|0
1631719270000|2021-09-15 15:21:10|34.2|34.2|34.2|34.2|34.2|34.2|34.2|34.2|0
1631719320000|2021-09-15 15:22:00|34.24|34.24|34.24|34.24|34.24|34.24|34.24|34.24|0
1631719340000|2021-09-15 15:22:20|34.2|34.2|34.2|34.2|34.2|34.2|34.2|34.2|0
1631719350000|2021-09-15 15:22:30|34.25|34.25|34.21|34.21|34.25|34.25|34.21|34.21|0
1631719370000|2021-09-15 15:22:50|34.26|34.26|34.28|34.28|34.28|34.28|34.26|34.26|0
1631719380000|2021-09-15 15:23:00|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1631719390000|2021-09-15 15:23:10|34.34|34.34|34.31|34.31|34.34|34.34|34.31|34.31|0
1631719400000|2021-09-15 15:23:20|34.27|34.27|34.35|34.35|34.35|34.35|34.27|34.27|0
1631719410000|2021-09-15 15:23:30|34.34|34.34|34.35|34.35|34.35|34.35|34.34|34.34|0
1631719430000|2021-09-15 15:23:50|34.39|34.39|34.39|34.39|34.39|34.39|34.39|34.39|0
1631719440000|2021-09-15 15:24:00|34.36|34.36|34.36|34.36|34.36|34.36|34.36|34.36|0
1631719480000|2021-09-15 15:24:40|34.39|34.39|34.39|34.39|34.39|34.39|34.39|34.39|0
1631719490000|2021-09-15 15:24:50|34.34|34.34|34.34|34.34|34.34|34.34|34.34|34.34|0
1631719500000|2021-09-15 15:25:00|34.36|34.36|34.33|34.33|34.36|34.36|34.33|34.33|0
1631719510000|2021-09-15 15:25:10|34.34|34.34|34.34|34.34|34.34|34.34|34.34|34.34|0
1631719520000|2021-09-15 15:25:20|34.32|34.32|34.32|34.32|34.32|34.32|34.32|34.32|0
1631719530000|2021-09-15 15:25:30|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1631719540000|2021-09-15 15:25:40|34.3|34.3|34.3|34.3|34.3|34.3|34.3|34.3|0
1631719550000|2021-09-15 15:25:50|34.32|34.32|34.3|34.3|34.32|34.32|34.3|34.3|0
1631719560000|2021-09-15 15:26:00|34.32|34.32|34.32|34.32|34.32|34.32|34.32|34.32|0
1631719570000|2021-09-15 15:26:10|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1631719640000|2021-09-15 15:27:20|34.32|34.32|34.39|34.39|34.39|34.39|34.32|34.32|0
1631719650000|2021-09-15 15:27:30|34.38|34.38|34.38|34.38|34.38|34.38|34.38|34.38|0
1631719660000|2021-09-15 15:27:40|34.41|34.41|34.41|34.41|34.41|34.41|34.41|34.41|0
1631719680000|2021-09-15 15:28:00|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1631719690000|2021-09-15 15:28:10|34.41|34.41|34.41|34.41|34.41|34.41|34.41|34.41|0
1631719720000|2021-09-15 15:28:40|34.39|34.39|34.39|34.39|34.39|34.39|34.39|34.39|0
1631719730000|2021-09-15 15:28:50|34.41|34.41|34.41|34.41|34.41|34.41|34.41|34.41|0
1631719740000|2021-09-15 15:29:00|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1631719750000|2021-09-15 15:29:10|34.41|34.41|34.42|34.42|34.42|34.42|34.41|34.41|0
1631719770000|2021-09-15 15:29:30|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1631719780000|2021-09-15 15:29:40|34.37|34.37|34.37|34.37|34.37|34.37|34.37|34.37|0
1631719810000|2021-09-15 15:30:10|34.36|34.36|34.36|34.36|34.36|34.36|34.36|34.36|0
1631719820000|2021-09-15 15:30:20|34.38|34.38|34.38|34.38|34.38|34.38|34.38|34.38|0
1631719830000|2021-09-15 15:30:30|34.39|34.39|34.39|34.39|34.39|34.39|34.39|34.39|0
1631719840000|2021-09-15 15:30:40|34.41|34.41|34.41|34.41|34.41|34.41|34.41|34.41|0
1631719850000|2021-09-15 15:30:50|34.42|34.42|34.42|34.42|34.42|34.42|34.42|34.42|0
1631719860000|2021-09-15 15:31:00|34.39|34.39|34.39|34.39|34.39|34.39|34.39|34.39|0
1631719880000|2021-09-15 15:31:20|34.42|34.42|34.42|34.42|34.42|34.42|34.42|34.42|0
1631719890000|2021-09-15 15:31:30|34.41|34.41|34.38|34.38|34.41|34.41|34.38|34.38|0
1631719900000|2021-09-15 15:31:40|34.39|34.39|34.39|34.39|34.39|34.39|34.39|34.39|0
1631719910000|2021-09-15 15:31:50|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1631719920000|2021-09-15 15:32:00|34.39|34.39|34.39|34.39|34.39|34.39|34.39|34.39|0
1631719930000|2021-09-15 15:32:10|34.38|34.38|34.38|34.38|34.38|34.38|34.38|34.38|0
1631719960000|2021-09-15 15:32:40|34.36|34.36|34.35|34.35|34.36|34.36|34.35|34.35|0
1631719980000|2021-09-15 15:33:00|34.34|34.34|34.34|34.34|34.34|34.34|34.34|34.34|0
1631719990000|2021-09-15 15:33:10|34.33|34.33|34.33|34.33|34.33|34.33|34.33|34.33|0
1631720020000|2021-09-15 15:33:40|34.35|34.35|34.34|34.34|34.35|34.35|34.34|34.34|0
1631720030000|2021-09-15 15:33:50|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1631720040000|2021-09-15 15:34:00|34.34|34.34|34.34|34.34|34.34|34.34|34.34|34.34|0
1631720070000|2021-09-15 15:34:30|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1631720080000|2021-09-15 15:34:40|34.33|34.33|34.33|34.33|34.33|34.33|34.33|34.33|0
1631720090000|2021-09-15 15:34:50|34.3|34.3|34.3|34.3|34.3|34.3|34.3|34.3|0
1631720110000|2021-09-15 15:35:10|34.31|34.31|34.3|34.3|34.31|34.31|34.3|34.3|0
1631720120000|2021-09-15 15:35:20|34.26|34.26|34.26|34.26|34.26|34.26|34.26|34.26|0
1631720140000|2021-09-15 15:35:40|34.28|34.28|34.26|34.26|34.28|34.28|34.26|34.26|0
1631720160000|2021-09-15 15:36:00|34.27|34.27|34.27|34.27|34.27|34.27|34.27|34.27|0
1631720170000|2021-09-15 15:36:10|34.26|34.26|34.26|34.26|34.26|34.26|34.26|34.26|0
1631720180000|2021-09-15 15:36:20|34.24|34.24|34.25|34.25|34.25|34.25|34.24|34.24|0
1631720190000|2021-09-15 15:36:30|34.23|34.23|34.23|34.23|34.23|34.23|34.23|34.23|0
1631720200000|2021-09-15 15:36:40|34.21|34.21|34.21|34.21|34.21|34.21|34.21|34.21|0
1631720210000|2021-09-15 15:36:50|34.24|34.24|34.24|34.24|34.24|34.24|34.24|34.24|0
1631720220000|2021-09-15 15:37:00|34.23|34.23|34.24|34.24|34.24|34.24|34.23|34.23|0
1631720230000|2021-09-15 15:37:10|34.25|34.25|34.24|34.24|34.25|34.25|34.24|34.24|0
1631720270000|2021-09-15 15:37:50|34.23|34.23|34.23|34.23|34.23|34.23|34.23|34.23|0
1631720280000|2021-09-15 15:38:00|34.24|34.24|34.24|34.24|34.24|34.24|34.24|34.24|0
1631720290000|2021-09-15 15:38:10|34.23|34.23|34.23|34.23|34.23|34.23|34.23|34.23|0
1631720300000|2021-09-15 15:38:20|34.24|34.24|34.24|34.24|34.24|34.24|34.24|34.24|0
1631720310000|2021-09-15 15:38:30|34.26|34.26|34.26|34.26|34.26|34.26|34.26|34.26|0
1631720330000|2021-09-15 15:38:50|34.27|34.27|34.28|34.28|34.28|34.28|34.27|34.27|0
1631720340000|2021-09-15 15:39:00|34.27|34.27|34.27|34.27|34.27|34.27|34.27|34.27|0
1631720370000|2021-09-15 15:39:30|34.29|34.29|34.27|34.27|34.29|34.29|34.27|34.27|0
1631720390000|2021-09-15 15:39:50|34.28|34.28|34.28|34.28|34.28|34.28|34.28|34.28|0
1631720400000|2021-09-15 15:40:00|34.3|34.3|34.29|34.29|34.3|34.3|34.29|34.29|0
1631720480000|2021-09-15 15:41:20|34.27|34.27|34.26|34.26|34.27|34.27|34.26|34.26|0
1631720490000|2021-09-15 15:41:30|34.28|34.28|34.28|34.28|34.28|34.28|34.28|34.28|0
1631720500000|2021-09-15 15:41:40|34.27|34.27|34.3|34.3|34.3|34.3|34.27|34.27|0
1631720510000|2021-09-15 15:41:50|34.28|34.28|34.28|34.28|34.28|34.28|34.28|34.28|0
1631720520000|2021-09-15 15:42:00|34.32|34.32|34.32|34.32|34.32|34.32|34.32|34.32|0
1631720530000|2021-09-15 15:42:10|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1631720550000|2021-09-15 15:42:30|34.31|34.31|34.35|34.35|34.35|34.35|34.31|34.31|0
1631720560000|2021-09-15 15:42:40|34.3|34.3|34.35|34.35|34.35|34.35|34.3|34.3|0
1631720570000|2021-09-15 15:42:50|34.36|34.36|34.39|34.39|34.39|34.39|34.36|34.36|0
1631720580000|2021-09-15 15:43:00|34.38|34.38|34.37|34.37|34.38|34.38|34.37|34.37|0
1631720590000|2021-09-15 15:43:10|34.36|34.36|34.36|34.36|34.36|34.36|34.36|34.36|0
1631720600000|2021-09-15 15:43:20|34.39|34.39|34.35|34.35|34.39|34.39|34.35|34.35|0
1631720620000|2021-09-15 15:43:40|34.39|34.39|34.41|34.41|34.41|34.41|34.39|34.39|0
1631720630000|2021-09-15 15:43:50|34.43|34.43|34.43|34.43|34.43|34.43|34.43|34.43|0
1631720640000|2021-09-15 15:44:00|34.45|34.45|34.42|34.42|34.45|34.45|34.42|34.42|0
1631720660000|2021-09-15 15:44:20|34.45|34.45|34.46|34.46|34.46|34.46|34.45|34.45|0
1631720670000|2021-09-15 15:44:30|34.39|34.39|34.39|34.39|34.39|34.39|34.39|34.39|0
1631720680000|2021-09-15 15:44:40|34.38|34.38|34.38|34.38|34.38|34.38|34.38|34.38|0
1631720690000|2021-09-15 15:44:50|34.39|34.39|34.39|34.39|34.39|34.39|34.39|34.39|0
1631720720000|2021-09-15 15:45:20|34.38|34.38|34.37|34.37|34.38|34.38|34.37|34.37|0
1631720730000|2021-09-15 15:45:30|34.4|34.4|34.38|34.38|34.4|34.4|34.38|34.38|0
1631720740000|2021-09-15 15:45:40|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1631720780000|2021-09-15 15:46:20|34.39|34.39|34.39|34.39|34.39|34.39|34.39|34.39|0
1631720790000|2021-09-15 15:46:30|34.38|34.38|34.38|34.38|34.38|34.38|34.38|34.38|0
1631720800000|2021-09-15 15:46:40|34.39|34.39|34.39|34.39|34.39|34.39|34.39|34.39|0
1631720810000|2021-09-15 15:46:50|34.38|34.38|34.38|34.38|34.38|34.38|34.38|34.38|0
1631720820000|2021-09-15 15:47:00|34.39|34.39|34.38|34.38|34.39|34.39|34.38|34.38|0
1631720830000|2021-09-15 15:47:10|34.37|34.37|34.37|34.37|34.37|34.37|34.37|34.37|0
1631720850000|2021-09-15 15:47:30|34.36|34.36|34.36|34.36|34.36|34.36|34.36|34.36|0
1631720860000|2021-09-15 15:47:40|34.33|34.33|34.33|34.33|34.33|34.33|34.33|34.33|0
1631720890000|2021-09-15 15:48:10|34.32|34.32|34.32|34.32|34.32|34.32|34.32|34.32|0
1631720930000|2021-09-15 15:48:50|34.31|34.31|34.31|34.31|34.31|34.31|34.31|34.31|0
1631720940000|2021-09-15 15:49:00|34.3|34.3|34.3|34.3|34.3|34.3|34.3|34.3|0
1631720960000|2021-09-15 15:49:20|34.31|34.31|34.3|34.3|34.31|34.31|34.3|34.3|0
1631720970000|2021-09-15 15:49:30|34.21|34.21|34.22|34.22|34.22|34.22|34.21|34.21|0
1631720990000|2021-09-15 15:49:50|34.24|34.24|34.22|34.22|34.24|34.24|34.22|34.22|0
1631721010000|2021-09-15 15:50:10|34.25|34.25|34.24|34.24|34.25|34.25|34.24|34.24|0
1631721020000|2021-09-15 15:50:20|34.27|34.27|34.27|34.27|34.27|34.27|34.27|34.27|0
1631721050000|2021-09-15 15:50:50|34.29|34.29|34.29|34.29|34.29|34.29|34.29|34.29|0
1631721060000|2021-09-15 15:51:00|34.28|34.28|34.28|34.28|34.28|34.28|34.28|34.28|0
1631721070000|2021-09-15 15:51:10|34.27|34.27|34.27|34.27|34.27|34.27|34.27|34.27|0
1631721080000|2021-09-15 15:51:20|34.26|34.26|34.28|34.28|34.28|34.28|34.26|34.26|0
1631721110000|2021-09-15 15:51:50|34.3|34.3|34.3|34.3|34.3|34.3|34.3|34.3|0
1631721120000|2021-09-15 15:52:00|34.28|34.28|34.26|34.26|34.28|34.28|34.26|34.26|0
1631721130000|2021-09-15 15:52:10|34.28|34.28|34.28|34.28|34.28|34.28|34.28|34.28|0
1631721150000|2021-09-15 15:52:30|34.25|34.25|34.28|34.28|34.28|34.28|34.25|34.25|0
1631721160000|2021-09-15 15:52:40|34.26|34.26|34.28|34.28|34.28|34.28|34.26|34.26|0
1631721170000|2021-09-15 15:52:50|34.25|34.25|34.25|34.25|34.25|34.25|34.25|34.25|0
1631721190000|2021-09-15 15:53:10|34.24|34.24|34.24|34.24|34.24|34.24|34.24|34.24|0
1631721200000|2021-09-15 15:53:20|34.22|34.22|34.1|34.1|34.22|34.22|34.1|34.1|0
1631721210000|2021-09-15 15:53:30|34.09|34.09|34.09|34.09|34.09|34.09|34.09|34.09|0
1631721220000|2021-09-15 15:53:40|34.15|34.15|34.15|34.15|34.15|34.15|34.15|34.15|0
1631721230000|2021-09-15 15:53:50|34.14|34.14|34.14|34.14|34.14|34.14|34.14|34.14|0
1631721250000|2021-09-15 15:54:10|34.11|34.11|34.11|34.11|34.11|34.11|34.11|34.11|0
1631721270000|2021-09-15 15:54:30|34.12|34.12|34.12|34.12|34.12|34.12|34.12|34.12|0
1631721280000|2021-09-15 15:54:40|34.15|34.15|34.12|34.12|34.15|34.15|34.12|34.12|0
1631721290000|2021-09-15 15:54:50|34.14|34.14|34.14|34.14|34.14|34.14|34.14|34.14|0
1631721310000|2021-09-15 15:55:10|34.16|34.16|34.16|34.16|34.16|34.16|34.16|34.16|0
1631721320000|2021-09-15 15:55:20|34.14|34.14|34.17|34.17|34.17|34.17|34.14|34.14|0
1631721340000|2021-09-15 15:55:40|34.12|34.12|34.12|34.12|34.12|34.12|34.12|34.12|0
1631721350000|2021-09-15 15:55:50|34.11|34.11|34.13|34.13|34.13|34.13|34.11|34.11|0
1631721360000|2021-09-15 15:56:00|34.14|34.14|34.14|34.14|34.14|34.14|34.14|34.14|0
1631721400000|2021-09-15 15:56:40|34.16|34.16|34.16|34.16|34.16|34.16|34.16|34.16|0
1631721410000|2021-09-15 15:56:50|34.12|34.12|34.12|34.12|34.12|34.12|34.12|34.12|0
1631721420000|2021-09-15 15:57:00|34.16|34.16|34.16|34.16|34.16|34.16|34.16|34.16|0
1631721430000|2021-09-15 15:57:10|34.14|34.14|34.08|34.08|34.14|34.14|34.08|34.08|0
1631721440000|2021-09-15 15:57:20|34.06|34.06|34.06|34.06|34.06|34.06|34.06|34.06|0
1631721450000|2021-09-15 15:57:30|34.11|34.11|34.11|34.11|34.11|34.11|34.11|34.11|0
1631721460000|2021-09-15 15:57:40|34.14|34.14|34.15|34.15|34.15|34.15|34.14|34.14|0
1631721470000|2021-09-15 15:57:50|34.12|34.12|34.12|34.12|34.12|34.12|34.12|34.12|0
1631721490000|2021-09-15 15:58:10|34.1|34.1|34.1|34.1|34.1|34.1|34.1|34.1|0
1631721520000|2021-09-15 15:58:40|34.05|34.05|33.99|33.99|34.05|34.05|33.99|33.99|0
1631721530000|2021-09-15 15:58:50|33.97|33.97|33.97|33.97|33.97|33.97|33.97|33.97|0
1631721540000|2021-09-15 15:59:00|34.03|34.03|34.03|34.03|34.03|34.03|34.03|34.03|0
1631721570000|2021-09-15 15:59:30|34.02|34.02|34.03|34.03|34.03|34.03|34.02|34.02|0
1631721580000|2021-09-15 15:59:40|34.04|34.04|34.05|34.05|34.05|34.05|34.04|34.04|0
1631721610000|2021-09-15 16:00:10|34.04|34.04|34.04|34.04|34.04|34.04|34.04|34.04|0
1631721660000|2021-09-15 16:01:00|34.09|34.09|34.09|34.09|34.09|34.09|34.09|34.09|0
1631721720000|2021-09-15 16:02:00|34.12|34.12|34.12|34.12|34.12|34.12|34.12|34.12|0
1631721730000|2021-09-15 16:02:10|34.1|34.1|34.1|34.1|34.1|34.1|34.1|34.1|0
1631721740000|2021-09-15 16:02:20|34.12|34.12|34.12|34.12|34.12|34.12|34.12|34.12|0
1631721760000|2021-09-15 16:02:40|34.14|34.14|34.14|34.14|34.14|34.14|34.14|34.14|0
1631721770000|2021-09-15 16:02:50|34.17|34.17|34.17|34.17|34.17|34.17|34.17|34.17|0
1631721790000|2021-09-15 16:03:10|34.13|34.13|34.12|34.12|34.13|34.13|34.12|34.12|0
1631721800000|2021-09-15 16:03:20|34.1|34.1|34.1|34.1|34.1|34.1|34.1|34.1|0
1631721810000|2021-09-15 16:03:30|34.15|34.15|34.1|34.1|34.15|34.15|34.1|34.1|0
1631721860000|2021-09-15 16:04:20|34.15|34.15|34.15|34.15|34.15|34.15|34.15|34.15|0
1631721870000|2021-09-15 16:04:30|34.13|34.13|34.11|34.11|34.13|34.13|34.11|34.11|0
1631721890000|2021-09-15 16:04:50|34.1|34.1|34.09|34.09|34.1|34.1|34.09|34.09|0
1631721900000|2021-09-15 16:05:00|34.08|34.08|34.08|34.08|34.08|34.08|34.08|34.08|0
1631721910000|2021-09-15 16:05:10|34.07|34.07|34.05|34.05|34.07|34.07|34.05|34.05|0
1631721920000|2021-09-15 16:05:20|34.09|34.09|34.1|34.1|34.1|34.1|34.09|34.09|0
1631721950000|2021-09-15 16:05:50|34.11|34.11|34.18|34.18|34.18|34.18|34.11|34.11|0
1631721960000|2021-09-15 16:06:00|34.13|34.13|34.13|34.13|34.13|34.13|34.13|34.13|0
1631721970000|2021-09-15 16:06:10|34.18|34.18|34.18|34.18|34.18|34.18|34.18|34.18|0
1631721980000|2021-09-15 16:06:20|34.22|34.22|34.16|34.16|34.22|34.22|34.16|34.16|0
1631721990000|2021-09-15 16:06:30|34.18|34.18|34.22|34.22|34.22|34.22|34.18|34.18|0
1631722000000|2021-09-15 16:06:40|34.25|34.25|34.16|34.16|34.25|34.25|34.16|34.16|0
1631722020000|2021-09-15 16:07:00|34.24|34.24|34.23|34.23|34.24|34.24|34.23|34.23|0
1631722040000|2021-09-15 16:07:20|34.24|34.24|34.24|34.24|34.24|34.24|34.24|34.24|0
1631722050000|2021-09-15 16:07:30|34.26|34.26|34.26|34.26|34.26|34.26|34.26|34.26|0
1631722110000|2021-09-15 16:08:30|34.24|34.24|34.24|34.24|34.24|34.24|34.24|34.24|0
1631722120000|2021-09-15 16:08:40|34.25|34.25|34.25|34.25|34.25|34.25|34.25|34.25|0
1631722130000|2021-09-15 16:08:50|34.22|34.22|34.22|34.22|34.22|34.22|34.22|34.22|0
1631722140000|2021-09-15 16:09:00|34.23|34.23|34.23|34.23|34.23|34.23|34.23|34.23|0
1631722150000|2021-09-15 16:09:10|34.2|34.2|34.2|34.2|34.2|34.2|34.2|34.2|0
1631722160000|2021-09-15 16:09:20|34.21|34.21|34.21|34.21|34.21|34.21|34.21|34.21|0
1631722250000|2021-09-15 16:10:50|34.19|34.19|34.19|34.19|34.19|34.19|34.19|34.19|0
1631722290000|2021-09-15 16:11:30|34.22|34.22|34.22|34.22|34.22|34.22|34.22|34.22|0
1631722300000|2021-09-15 16:11:40|34.25|34.25|34.25|34.25|34.25|34.25|34.25|34.25|0
1631722320000|2021-09-15 16:12:00|34.26|34.26|34.26|34.26|34.26|34.26|34.26|34.26|0
1631722350000|2021-09-15 16:12:30|34.2|34.2|34.2|34.2|34.2|34.2|34.2|34.2|0
1631722360000|2021-09-15 16:12:40|34.25|34.25|34.25|34.25|34.25|34.25|34.25|34.25|0
1631722390000|2021-09-15 16:13:10|34.23|34.23|34.24|34.24|34.24|34.24|34.23|34.23|0
1631722420000|2021-09-15 16:13:40|34.23|34.23|34.23|34.23|34.23|34.23|34.23|34.23|0
1631722450000|2021-09-15 16:14:10|34.25|34.25|34.25|34.25|34.25|34.25|34.25|34.25|0
1631722470000|2021-09-15 16:14:30|34.22|34.22|34.22|34.22|34.22|34.22|34.22|34.22|0
1631722500000|2021-09-15 16:15:00|34.25|34.25|34.25|34.25|34.25|34.25|34.25|34.25|0
1631722510000|2021-09-15 16:15:10|34.19|34.19|34.19|34.19|34.19|34.19|34.19|34.19|0
1631722520000|2021-09-15 16:15:20|34.22|34.22|34.22|34.22|34.22|34.22|34.22|34.22|0
1631722550000|2021-09-15 16:15:50|34.23|34.23|34.22|34.22|34.23|34.23|34.22|34.22|0
1631722570000|2021-09-15 16:16:10|34.25|34.25|34.25|34.25|34.25|34.25|34.25|34.25|0
1631722600000|2021-09-15 16:16:40|34.23|34.23|34.23|34.23|34.23|34.23|34.23|34.23|0
1631722620000|2021-09-15 16:17:00|34.2|34.2|34.2|34.2|34.2|34.2|34.2|34.2|0
1631722640000|2021-09-15 16:17:20|34.26|34.26|34.26|34.26|34.26|34.26|34.26|34.26|0
1631722650000|2021-09-15 16:17:30|34.25|34.25|34.25|34.25|34.25|34.25|34.25|34.25|0
1631722670000|2021-09-15 16:17:50|34.24|34.24|34.24|34.24|34.24|34.24|34.24|34.24|0
1631722690000|2021-09-15 16:18:10|34.26|34.26|34.25|34.25|34.26|34.26|34.25|34.25|0
1631722720000|2021-09-15 16:18:40|34.26|34.26|34.26|34.26|34.26|34.26|34.26|34.26|0
1631722770000|2021-09-15 16:19:30|34.22|34.22|34.22|34.22|34.22|34.22|34.22|34.22|0
1631722800000|2021-09-15 16:20:00|34.23|34.23|34.22|34.22|34.23|34.23|34.22|34.22|0
1631722820000|2021-09-15 16:20:20|34.25|34.25|34.25|34.25|34.25|34.25|34.25|34.25|0
1631722830000|2021-09-15 16:20:30|34.22|34.22|34.22|34.22|34.22|34.22|34.22|34.22|0
1631722860000|2021-09-15 16:21:00|34.25|34.25|34.25|34.25|34.25|34.25|34.25|34.25|0
1631722870000|2021-09-15 16:21:10|34.23|34.23|34.23|34.23|34.23|34.23|34.23|34.23|0
1631722880000|2021-09-15 16:21:20|34.24|34.24|34.24|34.24|34.24|34.24|34.24|34.24|0
1631722890000|2021-09-15 16:21:30|34.23|34.23|34.23|34.23|34.23|34.23|34.23|34.23|0
1631722900000|2021-09-15 16:21:40|34.25|34.25|34.25|34.25|34.25|34.25|34.25|34.25|0
1631722910000|2021-09-15 16:21:50|34.26|34.26|34.26|34.26|34.26|34.26|34.26|34.26|0
1631722920000|2021-09-15 16:22:00|34.23|34.23|34.23|34.23|34.23|34.23|34.23|34.23|0
1631722950000|2021-09-15 16:22:30|34.22|34.22|34.22|34.22|34.22|34.22|34.22|34.22|0
1631722960000|2021-09-15 16:22:40|34.26|34.26|34.26|34.26|34.26|34.26|34.26|34.26|0
1631722970000|2021-09-15 16:22:50|34.22|34.22|34.24|34.24|34.24|34.24|34.22|34.22|0
1631723020000|2021-09-15 16:23:40|34.23|34.23|34.23|34.23|34.23|34.23|34.23|34.23|0
1631723060000|2021-09-15 16:24:20|34.25|34.25|34.25|34.25|34.25|34.25|34.25|34.25|0
1631723090000|2021-09-15 16:24:50|34.24|34.24|34.24|34.24|34.24|34.24|34.24|34.24|0
1631723110000|2021-09-15 16:25:10|34.23|34.23|34.23|34.23|34.23|34.23|34.23|34.23|0
1631723120000|2021-09-15 16:25:20|34.25|34.25|34.25|34.25|34.25|34.25|34.25|34.25|0
1631723130000|2021-09-15 16:25:30|34.22|34.22|34.22|34.22|34.22|34.22|34.22|34.22|0
1631723140000|2021-09-15 16:25:40|34.21|34.21|34.21|34.21|34.21|34.21|34.21|34.21|0
1631723150000|2021-09-15 16:25:50|34.2|34.2|34.2|34.2|34.2|34.2|34.2|34.2|0
1631723160000|2021-09-15 16:26:00|34.22|34.22|34.12|34.12|34.22|34.22|34.12|34.12|0
1631723170000|2021-09-15 16:26:10|34.15|34.15|34.1|34.1|34.15|34.15|34.1|34.1|0
1631723190000|2021-09-15 16:26:30|34.08|34.08|34.08|34.08|34.08|34.08|34.08|34.08|0
1631723240000|2021-09-15 16:27:20|34.09|34.09|34.07|34.07|34.09|34.09|34.07|34.07|0
1631723250000|2021-09-15 16:27:30|34.09|34.09|34.09|34.09|34.09|34.09|34.09|34.09|0
1631723260000|2021-09-15 16:27:40|34.1|34.1|34.1|34.1|34.1|34.1|34.1|34.1|0
1631723270000|2021-09-15 16:27:50|34.11|34.11|34.11|34.11|34.11|34.11|34.11|34.11|0
1631723320000|2021-09-15 16:28:40|34.14|34.14|34.14|34.14|34.14|34.14|34.14|34.14|0
1631723330000|2021-09-15 16:28:50|34.11|34.11|34.11|34.11|34.11|34.11|34.11|34.11|0
1631723350000|2021-09-15 16:29:10|34.13|34.13|34.13|34.13|34.13|34.13|34.13|34.13|0
1631723360000|2021-09-15 16:29:20|34.05|34.05|34.06|34.06|34.06|34.06|34.05|34.05|0
1631723370000|2021-09-15 16:29:30|34.07|34.07|34.07|34.07|34.07|34.07|34.07|34.07|0
1631723380000|2021-09-15 16:29:40|34.08|34.08|34.08|34.08|34.08|34.08|34.08|34.08|0
1631723400000|2021-09-15 16:30:00|34.04|34.04|34.08|34.08|34.08|34.08|34.04|34.04|0
1631723410000|2021-09-15 16:30:10|34.07|34.07|34.07|34.07|34.07|34.07|34.07|34.07|0
1631723420000|2021-09-15 16:30:20|34.08|34.08|34.08|34.08|34.08|34.08|34.08|34.08|0
1631723430000|2021-09-15 16:30:30|34.05|34.05|34.05|34.05|34.05|34.05|34.05|34.05|0
1631723450000|2021-09-15 16:30:50|34.07|34.07|34.07|34.07|34.07|34.07|34.07|34.07|0
1631723460000|2021-09-15 16:31:00|34.1|34.1|34.1|34.1|34.1|34.1|34.1|34.1|0
1631723470000|2021-09-15 16:31:10|34.07|34.07|34.07|34.07|34.07|34.07|34.07|34.07|0
1631723510000|2021-09-15 16:31:50|34.09|34.09|34.09|34.09|34.09|34.09|34.09|34.09|0
1631723520000|2021-09-15 16:32:00|34.1|34.1|34.1|34.1|34.1|34.1|34.1|34.1|0
1631723530000|2021-09-15 16:32:10|34.11|34.11|34.11|34.11|34.11|34.11|34.11|34.11|0
1631723550000|2021-09-15 16:32:30|34.13|34.13|34.13|34.13|34.13|34.13|34.13|34.13|0
1631723560000|2021-09-15 16:32:40|34.1|34.1|34.1|34.1|34.1|34.1|34.1|34.1|0
1631723570000|2021-09-15 16:32:50|34.14|34.14|34.14|34.14|34.14|34.14|34.14|34.14|0
1631723600000|2021-09-15 16:33:20|34.12|34.12|34.1|34.1|34.12|34.12|34.1|34.1|0
1631723620000|2021-09-15 16:33:40|34.07|34.07|34.09|34.09|34.09|34.09|34.07|34.07|0
1631723630000|2021-09-15 16:33:50|34.1|34.1|34.1|34.1|34.1|34.1|34.1|34.1|0
1631723670000|2021-09-15 16:34:30|34.09|34.09|34.09|34.09|34.09|34.09|34.09|34.09|0
1631723690000|2021-09-15 16:34:50|34.08|34.08|34.08|34.08|34.08|34.08|34.08|34.08|0
1631723700000|2021-09-15 16:35:00|34.07|34.07|34.07|34.07|34.07|34.07|34.07|34.07|0
1631723710000|2021-09-15 16:35:10|34.09|34.09|34.05|34.05|34.09|34.09|34.05|34.05|0
1631723720000|2021-09-15 16:35:20|34.01|34.01|34.04|34.04|34.04|34.04|34.01|34.01|0
1631723740000|2021-09-15 16:35:40|34.02|34.02|34.02|34.02|34.02|34.02|34.02|34.02|0
1631723750000|2021-09-15 16:35:50|34.01|34.01|34.01|34.01|34.01|34.01|34.01|34.01|0
1631723770000|2021-09-15 16:36:10|34.04|34.04|34.04|34.04|34.04|34.04|34.04|34.04|0
1631723780000|2021-09-15 16:36:20|34.05|34.05|34.05|34.05|34.05|34.05|34.05|34.05|0
1631723800000|2021-09-15 16:36:40|34.04|34.04|34.04|34.04|34.04|34.04|34.04|34.04|0
1631723810000|2021-09-15 16:36:50|34.07|34.07|34.07|34.07|34.07|34.07|34.07|34.07|0
1631723820000|2021-09-15 16:37:00|34.06|34.06|34.05|34.05|34.06|34.06|34.05|34.05|0
1631723840000|2021-09-15 16:37:20|34.08|34.08|34.04|34.04|34.08|34.08|34.04|34.04|0
1631723880000|2021-09-15 16:38:00|34.08|34.08|34.08|34.08|34.08|34.08|34.08|34.08|0
1631723910000|2021-09-15 16:38:30|34.06|34.06|34.06|34.06|34.06|34.06|34.06|34.06|0
1631723940000|2021-09-15 16:39:00|34.05|34.05|34.05|34.05|34.05|34.05|34.05|34.05|0
1631723960000|2021-09-15 16:39:20|34.01|34.01|34.08|34.08|34.08|34.08|34.01|34.01|0
1631723970000|2021-09-15 16:39:30|34.09|34.09|34.09|34.09|34.09|34.09|34.09|34.09|0
1631723980000|2021-09-15 16:39:40|34.1|34.1|34.1|34.1|34.1|34.1|34.1|34.1|0
1631723990000|2021-09-15 16:39:50|34.08|34.08|34.1|34.1|34.1|34.1|34.08|34.08|0
1631724000000|2021-09-15 16:40:00|34.11|34.11|34.11|34.11|34.11|34.11|34.11|34.11|0
1631724010000|2021-09-15 16:40:10|34.09|34.09|34.09|34.09|34.09|34.09|34.09|34.09|0
1631724030000|2021-09-15 16:40:30|34.11|34.11|34.11|34.11|34.11|34.11|34.11|34.11|0
1631724060000|2021-09-15 16:41:00|34.13|34.13|34.13|34.13|34.13|34.13|34.13|34.13|0
1631724070000|2021-09-15 16:41:10|34.12|34.12|34.12|34.12|34.12|34.12|34.12|34.12|0
1631724090000|2021-09-15 16:41:30|34.13|34.13|34.13|34.13|34.13|34.13|34.13|34.13|0
1631724100000|2021-09-15 16:41:40|34.11|34.11|34.11|34.11|34.11|34.11|34.11|34.11|0
1631724110000|2021-09-15 16:41:50|34.08|34.08|34.08|34.08|34.08|34.08|34.08|34.08|0
1631724130000|2021-09-15 16:42:10|34.11|34.11|34.11|34.11|34.11|34.11|34.11|34.11|0
1631724140000|2021-09-15 16:42:20|34.13|34.13|34.13|34.13|34.13|34.13|34.13|34.13|0
1631724190000|2021-09-15 16:43:10|34.16|34.16|34.16|34.16|34.16|34.16|34.16|34.16|0
1631724200000|2021-09-15 16:43:20|34.13|34.13|34.13|34.13|34.13|34.13|34.13|34.13|0
1631724210000|2021-09-15 16:43:30|34.16|34.16|34.16|34.16|34.16|34.16|34.16|34.16|0
1631724220000|2021-09-15 16:43:40|34.12|34.12|34.13|34.13|34.13|34.13|34.12|34.12|0
1631724230000|2021-09-15 16:43:50|34.16|34.16|34.16|34.16|34.16|34.16|34.16|34.16|0
1631724260000|2021-09-15 16:44:20|34.15|34.15|34.15|34.15|34.15|34.15|34.15|34.15|0
1631724270000|2021-09-15 16:44:30|34.05|34.05|34.05|34.05|34.05|34.05|34.05|34.05|0
1631724300000|2021-09-15 16:45:00|34.09|34.09|34.09|34.09|34.09|34.09|34.09|34.09|0
1631724310000|2021-09-15 16:45:10|34.03|34.03|34.03|34.03|34.03|34.03|34.03|34.03|0
1631724370000|2021-09-15 16:46:10|34.07|34.07|34.07|34.07|34.07|34.07|34.07|34.07|0
1631724390000|2021-09-15 16:46:30|34.04|34.04|34.04|34.04|34.04|34.04|34.04|34.04|0
1631724400000|2021-09-15 16:46:40|34.09|34.09|34.09|34.09|34.09|34.09|34.09|34.09|0
1631724410000|2021-09-15 16:46:50|34.07|34.07|34.07|34.07|34.07|34.07|34.07|34.07|0
1631724430000|2021-09-15 16:47:10|34.08|34.08|34.09|34.09|34.09|34.09|34.08|34.08|0
1631724480000|2021-09-15 16:48:00|34.08|34.08|34.08|34.08|34.08|34.08|34.08|34.08|0
1631724500000|2021-09-15 16:48:20|34.1|34.1|34.1|34.1|34.1|34.1|34.1|34.1|0
1631724520000|2021-09-15 16:48:40|34.13|34.13|34.13|34.13|34.13|34.13|34.13|34.13|0
1631724530000|2021-09-15 16:48:50|34.14|34.14|34.14|34.14|34.14|34.14|34.14|34.14|0
1631724550000|2021-09-15 16:49:10|34.15|34.15|34.15|34.15|34.15|34.15|34.15|34.15|0
1631724590000|2021-09-15 16:49:50|34.17|34.17|34.17|34.17|34.17|34.17|34.17|34.17|0
1631724620000|2021-09-15 16:50:20|34.15|34.15|34.15|34.15|34.15|34.15|34.15|34.15|0
1631724630000|2021-09-15 16:50:30|34.16|34.16|34.12|34.12|34.16|34.16|34.12|34.12|0
1631724640000|2021-09-15 16:50:40|34.13|34.13|34.13|34.13|34.13|34.13|34.13|34.13|0
1631724650000|2021-09-15 16:50:50|34.14|34.14|34.14|34.14|34.14|34.14|34.14|34.14|0
1631724690000|2021-09-15 16:51:30|34.16|34.16|34.16|34.16|34.16|34.16|34.16|34.16|0
1631724700000|2021-09-15 16:51:40|34.17|34.17|34.14|34.14|34.17|34.17|34.14|34.14|0
1631724710000|2021-09-15 16:51:50|34.17|34.17|34.17|34.17|34.17|34.17|34.17|34.17|0
1631724730000|2021-09-15 16:52:10|34.19|34.19|34.2|34.2|34.2|34.2|34.19|34.19|0
1631724760000|2021-09-15 16:52:40|34.22|34.22|34.22|34.22|34.22|34.22|34.22|34.22|0
1631724780000|2021-09-15 16:53:00|34.23|34.23|34.23|34.23|34.23|34.23|34.23|34.23|0
1631724790000|2021-09-15 16:53:10|34.25|34.25|34.25|34.25|34.25|34.25|34.25|34.25|0
1631724800000|2021-09-15 16:53:20|34.24|34.24|34.24|34.24|34.24|34.24|34.24|34.24|0
1631724810000|2021-09-15 16:53:30|34.25|34.25|34.25|34.25|34.25|34.25|34.25|34.25|0
1631724840000|2021-09-15 16:54:00|34.22|34.22|34.24|34.24|34.24|34.24|34.22|34.22|0
1631724850000|2021-09-15 16:54:10|34.22|34.22|34.22|34.22|34.22|34.22|34.22|34.22|0
1631724860000|2021-09-15 16:54:20|34.23|34.23|34.23|34.23|34.23|34.23|34.23|34.23|0
1631724880000|2021-09-15 16:54:40|34.25|34.25|34.26|34.26|34.26|34.26|34.25|34.25|0
1631724900000|2021-09-15 16:55:00|34.25|34.25|34.25|34.25|34.25|34.25|34.25|34.25|0
1631724910000|2021-09-15 16:55:10|34.26|34.26|34.26|34.26|34.26|34.26|34.26|34.26|0
1631724920000|2021-09-15 16:55:20|34.3|34.3|34.25|34.25|34.3|34.3|34.25|34.25|0
1631724930000|2021-09-15 16:55:30|34.3|34.3|34.3|34.3|34.3|34.3|34.3|34.3|0
1631724940000|2021-09-15 16:55:40|34.28|34.28|34.28|34.28|34.28|34.28|34.28|34.28|0
1631724960000|2021-09-15 16:56:00|34.29|34.29|34.3|34.3|34.3|34.3|34.29|34.29|0
1631724970000|2021-09-15 16:56:10|34.27|34.27|34.27|34.27|34.27|34.27|34.27|34.27|0
1631724980000|2021-09-15 16:56:20|34.29|34.29|34.3|34.3|34.3|34.3|34.29|34.29|0
1631724990000|2021-09-15 16:56:30|34.29|34.29|34.3|34.3|34.3|34.3|34.29|34.29|0
1631725010000|2021-09-15 16:56:50|34.33|34.33|34.34|34.34|34.34|34.34|34.33|34.33|0
1631725030000|2021-09-15 16:57:10|34.3|34.3|34.3|34.3|34.3|34.3|34.3|34.3|0
1631725050000|2021-09-15 16:57:30|34.31|34.31|34.32|34.32|34.32|34.32|34.31|34.31|0
1631725100000|2021-09-15 16:58:20|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1631725110000|2021-09-15 16:58:30|34.34|34.34|34.34|34.34|34.34|34.34|34.34|34.34|0
1631725120000|2021-09-15 16:58:40|34.32|34.32|34.32|34.32|34.32|34.32|34.32|34.32|0
1631725130000|2021-09-15 16:58:50|34.34|34.34|34.32|34.32|34.34|34.34|34.32|34.32|0
1631725140000|2021-09-15 16:59:00|34.34|34.34|34.33|34.33|34.34|34.34|34.33|34.33|0
1631725150000|2021-09-15 16:59:10|34.34|34.34|34.34|34.34|34.34|34.34|34.34|34.34|0
1631725160000|2021-09-15 16:59:20|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1631725170000|2021-09-15 16:59:30|34.36|34.36|34.34|34.34|34.36|34.36|34.34|34.34|0
1631725180000|2021-09-15 16:59:40|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1631725190000|2021-09-15 16:59:50|34.34|34.34|34.34|34.34|34.34|34.34|34.34|34.34|0
1631725200000|2021-09-15 17:00:00|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1631725210000|2021-09-15 17:00:10|34.36|34.36|34.35|34.35|34.36|34.36|34.35|34.35|0
1631725310000|2021-09-15 17:01:50|34.36|34.36|34.37|34.37|34.37|34.37|34.36|34.36|0
1631725320000|2021-09-15 17:02:00|34.39|34.39|34.39|34.39|34.39|34.39|34.39|34.39|0
1631725340000|2021-09-15 17:02:20|34.38|34.38|34.38|34.38|34.38|34.38|34.38|34.38|0
1631725360000|2021-09-15 17:02:40|34.35|34.35|34.37|34.37|34.37|34.37|34.35|34.35|0
1631725390000|2021-09-15 17:03:10|34.38|34.38|34.39|34.39|34.39|34.39|34.38|34.38|0
1631725410000|2021-09-15 17:03:30|34.41|34.41|34.41|34.41|34.41|34.41|34.41|34.41|0
1631725420000|2021-09-15 17:03:40|34.42|34.42|34.42|34.42|34.42|34.42|34.42|34.42|0
1631725430000|2021-09-15 17:03:50|34.43|34.43|34.44|34.44|34.44|34.44|34.43|34.43|0
1631725440000|2021-09-15 17:04:00|34.45|34.45|34.45|34.45|34.45|34.45|34.45|34.45|0
1631725450000|2021-09-15 17:04:10|34.42|34.42|34.44|34.44|34.44|34.44|34.42|34.42|0
1631725460000|2021-09-15 17:04:20|34.46|34.46|34.42|34.42|34.46|34.46|34.42|34.42|0
1631725470000|2021-09-15 17:04:30|34.46|34.46|34.46|34.46|34.46|34.46|34.46|34.46|0
1631725480000|2021-09-15 17:04:40|34.45|34.45|34.45|34.45|34.45|34.45|34.45|34.45|0
1631725490000|2021-09-15 17:04:50|34.48|34.48|34.48|34.48|34.48|34.48|34.48|34.48|0
1631725500000|2021-09-15 17:05:00|34.49|34.49|34.49|34.49|34.49|34.49|34.49|34.49|0
1631725520000|2021-09-15 17:05:20|34.44|34.44|34.44|34.44|34.44|34.44|34.44|34.44|0
1631725540000|2021-09-15 17:05:40|34.46|34.46|34.46|34.46|34.46|34.46|34.46|34.46|0
1631725570000|2021-09-15 17:06:10|34.41|34.41|34.38|34.38|34.41|34.41|34.38|34.38|0
1631725610000|2021-09-15 17:06:50|34.36|34.36|34.36|34.36|34.36|34.36|34.36|34.36|0
1631725670000|2021-09-15 17:07:50|34.39|34.39|34.39|34.39|34.39|34.39|34.39|34.39|0
1631725680000|2021-09-15 17:08:00|34.41|34.41|34.41|34.41|34.41|34.41|34.41|34.41|0
1631725700000|2021-09-15 17:08:20|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1631725710000|2021-09-15 17:08:30|34.39|34.39|34.39|34.39|34.39|34.39|34.39|34.39|0
1631725750000|2021-09-15 17:09:10|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1631725760000|2021-09-15 17:09:20|34.39|34.39|34.39|34.39|34.39|34.39|34.39|34.39|0
1631725770000|2021-09-15 17:09:30|34.37|34.37|34.36|34.36|34.37|34.37|34.36|34.36|0
1631725780000|2021-09-15 17:09:40|34.3|34.3|34.3|34.3|34.3|34.3|34.3|34.3|0
1631725860000|2021-09-15 17:11:00|34.27|34.27|34.27|34.27|34.27|34.27|34.27|34.27|0
1631725870000|2021-09-15 17:11:10|34.32|34.32|34.32|34.32|34.32|34.32|34.32|34.32|0
1631725880000|2021-09-15 17:11:20|34.3|34.3|34.3|34.3|34.3|34.3|34.3|34.3|0
1631725890000|2021-09-15 17:11:30|34.27|34.27|34.27|34.27|34.27|34.27|34.27|34.27|0
1631725900000|2021-09-15 17:11:40|34.29|34.29|34.29|34.29|34.29|34.29|34.29|34.29|0
1631725940000|2021-09-15 17:12:20|34.28|34.28|34.28|34.28|34.28|34.28|34.28|34.28|0
1631725950000|2021-09-15 17:12:30|34.3|34.3|34.3|34.3|34.3|34.3|34.3|34.3|0
1631725970000|2021-09-15 17:12:50|34.28|34.28|34.28|34.28|34.28|34.28|34.28|34.28|0
1631726000000|2021-09-15 17:13:20|34.3|34.3|34.3|34.3|34.3|34.3|34.3|34.3|0
1631726010000|2021-09-15 17:13:30|34.32|34.32|34.32|34.32|34.32|34.32|34.32|34.32|0
1631726020000|2021-09-15 17:13:40|34.34|34.34|34.34|34.34|34.34|34.34|34.34|34.34|0
1631726060000|2021-09-15 17:14:20|34.3|34.3|34.3|34.3|34.3|34.3|34.3|34.3|0
1631726080000|2021-09-15 17:14:40|34.33|34.33|34.33|34.33|34.33|34.33|34.33|34.33|0
1631726090000|2021-09-15 17:14:50|34.27|34.27|34.27|34.27|34.27|34.27|34.27|34.27|0
1631726100000|2021-09-15 17:15:00|34.3|34.3|34.3|34.3|34.3|34.3|34.3|34.3|0
1631726120000|2021-09-15 17:15:20|34.31|34.31|34.31|34.31|34.31|34.31|34.31|34.31|0
1631726180000|2021-09-15 17:16:20|34.28|34.28|34.27|34.27|34.28|34.28|34.27|34.27|0
1631726210000|2021-09-15 17:16:50|34.31|34.31|34.31|34.31|34.31|34.31|34.31|34.31|0
1631726220000|2021-09-15 17:17:00|34.3|34.3|34.3|34.3|34.3|34.3|34.3|34.3|0
1631726230000|2021-09-15 17:17:10|34.33|34.33|34.31|34.31|34.33|34.33|34.31|34.31|0
1631726240000|2021-09-15 17:17:20|34.28|34.28|34.28|34.28|34.28|34.28|34.28|34.28|0
1631726280000|2021-09-15 17:18:00|34.29|34.29|34.29|34.29|34.29|34.29|34.29|34.29|0
1631726290000|2021-09-15 17:18:10|34.3|34.3|34.3|34.3|34.3|34.3|34.3|34.3|0
1631726320000|2021-09-15 17:18:40|34.31|34.31|34.31|34.31|34.31|34.31|34.31|34.31|0
1631726330000|2021-09-15 17:18:50|34.34|34.34|34.34|34.34|34.34|34.34|34.34|34.34|0
1631726340000|2021-09-15 17:19:00|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1631726350000|2021-09-15 17:19:10|34.32|34.32|34.35|34.35|34.35|34.35|34.32|34.32|0
1631726370000|2021-09-15 17:19:30|34.32|34.32|34.32|34.32|34.32|34.32|34.32|34.32|0
1631726420000|2021-09-15 17:20:20|34.35|34.35|34.34|34.34|34.35|34.35|34.34|34.34|0
1631726430000|2021-09-15 17:20:30|34.36|34.36|34.34|34.34|34.36|34.36|34.34|34.34|0
1631726470000|2021-09-15 17:21:10|34.37|34.37|34.37|34.37|34.37|34.37|34.37|34.37|0
1631726510000|2021-09-15 17:21:50|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1631726530000|2021-09-15 17:22:10|34.32|34.32|34.32|34.32|34.32|34.32|34.32|34.32|0
1631726550000|2021-09-15 17:22:30|34.36|34.36|34.36|34.36|34.36|34.36|34.36|34.36|0
1631726560000|2021-09-15 17:22:40|34.33|34.33|34.33|34.33|34.33|34.33|34.33|34.33|0
1631726590000|2021-09-15 17:23:10|34.32|34.32|34.32|34.32|34.32|34.32|34.32|34.32|0
1631726620000|2021-09-15 17:23:40|34.31|34.31|34.31|34.31|34.31|34.31|34.31|34.31|0
1631726630000|2021-09-15 17:23:50|34.32|34.32|34.32|34.32|34.32|34.32|34.32|34.32|0
1631726640000|2021-09-15 17:24:00|34.3|34.3|34.3|34.3|34.3|34.3|34.3|34.3|0
1631726650000|2021-09-15 17:24:10|34.32|34.32|34.32|34.32|34.32|34.32|34.32|34.32|0
1631726660000|2021-09-15 17:24:20|34.34|34.34|34.34|34.34|34.34|34.34|34.34|34.34|0
1631726670000|2021-09-15 17:24:30|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1631726690000|2021-09-15 17:24:50|34.3|34.3|34.3|34.3|34.3|34.3|34.3|34.3|0
1631726710000|2021-09-15 17:25:10|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1631726720000|2021-09-15 17:25:20|34.3|34.3|34.3|34.3|34.3|34.3|34.3|34.3|0
1631726730000|2021-09-15 17:25:30|34.33|34.33|34.32|34.32|34.33|34.33|34.32|34.32|0
1631726740000|2021-09-15 17:25:40|34.3|34.3|34.3|34.3|34.3|34.3|34.3|34.3|0
1631726750000|2021-09-15 17:25:50|34.29|34.29|34.29|34.29|34.29|34.29|34.29|34.29|0
1631726790000|2021-09-15 17:26:30|34.26|34.26|34.26|34.26|34.26|34.26|34.26|34.26|0
1631726820000|2021-09-15 17:27:00|34.27|34.27|34.27|34.27|34.27|34.27|34.27|34.27|0
1631726850000|2021-09-15 17:27:30|34.28|34.28|34.28|34.28|34.28|34.28|34.28|34.28|0
1631726890000|2021-09-15 17:28:10|34.27|34.27|34.27|34.27|34.27|34.27|34.27|34.27|0
1631726900000|2021-09-15 17:28:20|34.26|34.26|34.26|34.26|34.26|34.26|34.26|34.26|0
1631726970000|2021-09-15 17:29:30|34.3|34.3|34.3|34.3|34.3|34.3|34.3|34.3|0
1631726980000|2021-09-15 17:29:40|34.29|34.29|34.29|34.29|34.29|34.29|34.29|34.29|0
1631726990000|2021-09-15 17:29:50|34.32|34.32|34.32|34.32|34.32|34.32|34.32|34.32|0
1631727000000|2021-09-15 17:30:00|34.27|34.27|34.27|34.27|34.27|34.27|34.27|34.27|0
1631727010000|2021-09-15 17:30:10|34.29|34.29|34.29|34.29|34.29|34.29|34.29|34.29|0
1631727020000|2021-09-15 17:30:20|34.3|34.3|34.3|34.3|34.3|34.3|34.3|34.3|0
1631727030000|2021-09-15 17:30:30|34.32|34.32|34.3|34.3|34.32|34.32|34.3|34.3|0
1631727040000|2021-09-15 17:30:40|34.29|34.29|34.29|34.29|34.29|34.29|34.29|34.29|0
1631727050000|2021-09-15 17:30:50|34.3|34.3|34.3|34.3|34.3|34.3|34.3|34.3|0
1631727080000|2021-09-15 17:31:20|34.31|34.31|34.29|34.29|34.31|34.31|34.29|34.29|0
1631727110000|2021-09-15 17:31:50|34.27|34.27|34.27|34.27|34.27|34.27|34.27|34.27|0
1631727130000|2021-09-15 17:32:10|34.26|34.26|34.26|34.26|34.26|34.26|34.26|34.26|0
1631727140000|2021-09-15 17:32:20|34.3|34.3|34.3|34.3|34.3|34.3|34.3|34.3|0
1631727150000|2021-09-15 17:32:30|34.28|34.28|34.28|34.28|34.28|34.28|34.28|34.28|0
1631727160000|2021-09-15 17:32:40|34.29|34.29|34.29|34.29|34.29|34.29|34.29|34.29|0
1631727180000|2021-09-15 17:33:00|34.3|34.3|34.3|34.3|34.3|34.3|34.3|34.3|0
1631727200000|2021-09-15 17:33:20|34.28|34.28|34.28|34.28|34.28|34.28|34.28|34.28|0
1631727240000|2021-09-15 17:34:00|34.27|34.27|34.27|34.27|34.27|34.27|34.27|34.27|0
1631727250000|2021-09-15 17:34:10|34.29|34.29|34.29|34.29|34.29|34.29|34.29|34.29|0
1631727260000|2021-09-15 17:34:20|34.3|34.3|34.3|34.3|34.3|34.3|34.3|34.3|0
1631727270000|2021-09-15 17:34:30|34.32|34.32|34.32|34.32|34.32|34.32|34.32|34.32|0
1631727310000|2021-09-15 17:35:10|34.31|34.31|34.29|34.29|34.31|34.31|34.29|34.29|0
1631727330000|2021-09-15 17:35:30|34.27|34.27|34.27|34.27|34.27|34.27|34.27|34.27|0
1631727350000|2021-09-15 17:35:50|34.29|34.29|34.29|34.29|34.29|34.29|34.29|34.29|0
1631727360000|2021-09-15 17:36:00|34.3|34.3|34.3|34.3|34.3|34.3|34.3|34.3|0
1631727380000|2021-09-15 17:36:20|34.29|34.29|34.29|34.29|34.29|34.29|34.29|34.29|0
1631727390000|2021-09-15 17:36:30|34.27|34.27|34.28|34.28|34.28|34.28|34.27|34.27|0
1631727420000|2021-09-15 17:37:00|34.29|34.29|34.28|34.28|34.29|34.29|34.28|34.28|0
1631727430000|2021-09-15 17:37:10|34.29|34.29|34.29|34.29|34.29|34.29|34.29|34.29|0
1631727440000|2021-09-15 17:37:20|34.28|34.28|34.28|34.28|34.28|34.28|34.28|34.28|0
1631727460000|2021-09-15 17:37:40|34.29|34.29|34.29|34.29|34.29|34.29|34.29|34.29|0
1631727490000|2021-09-15 17:38:10|34.26|34.26|34.26|34.26|34.26|34.26|34.26|34.26|0
1631727500000|2021-09-15 17:38:20|34.27|34.27|34.27|34.27|34.27|34.27|34.27|34.27|0
1631727550000|2021-09-15 17:39:10|34.28|34.28|34.26|34.26|34.28|34.28|34.26|34.26|0
1631727560000|2021-09-15 17:39:20|34.19|34.19|34.19|34.19|34.19|34.19|34.19|34.19|0
1631727590000|2021-09-15 17:39:50|34.21|34.21|34.21|34.21|34.21|34.21|34.21|34.21|0
1631727620000|2021-09-15 17:40:20|34.16|34.16|34.1|34.1|34.16|34.16|34.1|34.1|0
1631727630000|2021-09-15 17:40:30|34.13|34.13|34.13|34.13|34.13|34.13|34.13|34.13|0
1631727660000|2021-09-15 17:41:00|34.1|34.1|34.13|34.13|34.13|34.13|34.1|34.1|0
1631727670000|2021-09-15 17:41:10|34.11|34.11|34.11|34.11|34.11|34.11|34.11|34.11|0
1631727680000|2021-09-15 17:41:20|34.1|34.1|34.13|34.13|34.13|34.13|34.1|34.1|0
1631727710000|2021-09-15 17:41:50|34.12|34.12|34.12|34.12|34.12|34.12|34.12|34.12|0
1631727730000|2021-09-15 17:42:10|34.1|34.1|34.1|34.1|34.1|34.1|34.1|34.1|0
1631727770000|2021-09-15 17:42:50|34.06|34.06|34.06|34.06|34.06|34.06|34.06|34.06|0
1631727790000|2021-09-15 17:43:10|34.1|34.1|34.1|34.1|34.1|34.1|34.1|34.1|0
1631727800000|2021-09-15 17:43:20|34.08|34.08|34.08|34.08|34.08|34.08|34.08|34.08|0
1631727820000|2021-09-15 17:43:40|34.1|34.1|34.11|34.11|34.11|34.11|34.1|34.1|0
1631727830000|2021-09-15 17:43:50|34.09|34.09|34.09|34.09|34.09|34.09|34.09|34.09|0
1631727840000|2021-09-15 17:44:00|34.1|34.1|34.1|34.1|34.1|34.1|34.1|34.1|0
1631727870000|2021-09-15 17:44:30|34.09|34.09|34.09|34.09|34.09|34.09|34.09|34.09|0
1631727880000|2021-09-15 17:44:40|34.1|34.1|34.1|34.1|34.1|34.1|34.1|34.1|0
1631727930000|2021-09-15 17:45:30|34.11|34.11|34.11|34.11|34.11|34.11|34.11|34.11|0
1631727960000|2021-09-15 17:46:00|34.12|34.12|34.12|34.12|34.12|34.12|34.12|34.12|0
1631727970000|2021-09-15 17:46:10|34.14|34.14|34.14|34.14|34.14|34.14|34.14|34.14|0
1631727980000|2021-09-15 17:46:20|34.17|34.17|34.17|34.17|34.17|34.17|34.17|34.17|0
1631728010000|2021-09-15 17:46:50|34.16|34.16|34.16|34.16|34.16|34.16|34.16|34.16|0
1631728020000|2021-09-15 17:47:00|34.17|34.17|34.17|34.17|34.17|34.17|34.17|34.17|0
1631728030000|2021-09-15 17:47:10|34.15|34.15|34.15|34.15|34.15|34.15|34.15|34.15|0
1631728070000|2021-09-15 17:47:50|34.14|34.14|34.14|34.14|34.14|34.14|34.14|34.14|0
1631728110000|2021-09-15 17:48:30|34.15|34.15|34.15|34.15|34.15|34.15|34.15|34.15|0
1631728120000|2021-09-15 17:48:40|34.17|34.17|34.16|34.16|34.17|34.17|34.16|34.16|0
1631728150000|2021-09-15 17:49:10|34.14|34.14|34.14|34.14|34.14|34.14|34.14|34.14|0
1631728160000|2021-09-15 17:49:20|34.16|34.16|34.18|34.18|34.18|34.18|34.16|34.16|0
1631728180000|2021-09-15 17:49:40|34.16|34.16|34.14|34.14|34.16|34.16|34.14|34.14|0
1631728200000|2021-09-15 17:50:00|34.16|34.16|34.16|34.16|34.16|34.16|34.16|34.16|0
1631728210000|2021-09-15 17:50:10|34.18|34.18|34.18|34.18|34.18|34.18|34.18|34.18|0
1631728240000|2021-09-15 17:50:40|34.19|34.19|34.19|34.19|34.19|34.19|34.19|34.19|0
1631728260000|2021-09-15 17:51:00|34.2|34.2|34.2|34.2|34.2|34.2|34.2|34.2|0
1631728270000|2021-09-15 17:51:10|34.19|34.19|34.19|34.19|34.19|34.19|34.19|34.19|0
1631728280000|2021-09-15 17:51:20|34.21|34.21|34.23|34.23|34.23|34.23|34.21|34.21|0
1631728330000|2021-09-15 17:52:10|34.21|34.21|34.19|34.19|34.21|34.21|34.19|34.19|0
1631728360000|2021-09-15 17:52:40|34.22|34.22|34.22|34.22|34.22|34.22|34.22|34.22|0
1631728370000|2021-09-15 17:52:50|34.23|34.23|34.23|34.23|34.23|34.23|34.23|34.23|0
1631728390000|2021-09-15 17:53:10|34.21|34.21|34.2|34.2|34.21|34.21|34.2|34.2|0
1631728400000|2021-09-15 17:53:20|34.22|34.22|34.22|34.22|34.22|34.22|34.22|34.22|0
1631728430000|2021-09-15 17:53:50|34.21|34.21|34.21|34.21|34.21|34.21|34.21|34.21|0
1631728450000|2021-09-15 17:54:10|34.22|34.22|34.22|34.22|34.22|34.22|34.22|34.22|0
1631728470000|2021-09-15 17:54:30|34.23|34.23|34.23|34.23|34.23|34.23|34.23|34.23|0
1631728480000|2021-09-15 17:54:40|34.22|34.22|34.22|34.22|34.22|34.22|34.22|34.22|0
1631728490000|2021-09-15 17:54:50|34.19|34.19|34.19|34.19|34.19|34.19|34.19|34.19|0
1631728510000|2021-09-15 17:55:10|34.2|34.2|34.2|34.2|34.2|34.2|34.2|34.2|0
1631728530000|2021-09-15 17:55:30|34.19|34.19|34.19|34.19|34.19|34.19|34.19|34.19|0
1631728560000|2021-09-15 17:56:00|34.2|34.2|34.2|34.2|34.2|34.2|34.2|34.2|0
1631728570000|2021-09-15 17:56:10|34.22|34.22|34.22|34.22|34.22|34.22|34.22|34.22|0
1631728580000|2021-09-15 17:56:20|34.23|34.23|34.23|34.23|34.23|34.23|34.23|34.23|0
1631728590000|2021-09-15 17:56:30|34.24|34.24|34.23|34.23|34.24|34.24|34.23|34.23|0
1631728610000|2021-09-15 17:56:50|34.25|34.25|34.25|34.25|34.25|34.25|34.25|34.25|0
1631728630000|2021-09-15 17:57:10|34.26|34.26|34.26|34.26|34.26|34.26|34.26|34.26|0
1631728650000|2021-09-15 17:57:30|34.27|34.27|34.27|34.27|34.27|34.27|34.27|34.27|0
1631728700000|2021-09-15 17:58:20|34.3|34.3|34.29|34.29|34.3|34.3|34.29|34.29|0
1631728710000|2021-09-15 17:58:30|34.28|34.28|34.28|34.28|34.28|34.28|34.28|34.28|0
1631728720000|2021-09-15 17:58:40|34.27|34.27|34.27|34.27|34.27|34.27|34.27|34.27|0
1631728730000|2021-09-15 17:58:50|34.28|34.28|34.28|34.28|34.28|34.28|34.28|34.28|0
1631728770000|2021-09-15 17:59:30|34.29|34.29|34.29|34.29|34.29|34.29|34.29|34.29|0
1631728800000|2021-09-15 18:00:00|34.28|34.28|34.28|34.28|34.28|34.28|34.28|34.28|0
1631728820000|2021-09-15 18:00:20|34.29|34.29|34.29|34.29|34.29|34.29|34.29|34.29|0
1631728840000|2021-09-15 18:00:40|34.26|34.26|34.26|34.26|34.26|34.26|34.26|34.26|0
1631728850000|2021-09-15 18:00:50|34.27|34.27|34.27|34.27|34.27|34.27|34.27|34.27|0
1631728860000|2021-09-15 18:01:00|34.26|34.26|34.26|34.26|34.26|34.26|34.26|34.26|0
1631728870000|2021-09-15 18:01:10|34.28|34.28|34.3|34.3|34.3|34.3|34.28|34.28|0
1631728880000|2021-09-15 18:01:20|34.29|34.29|34.29|34.29|34.29|34.29|34.29|34.29|0
1631728900000|2021-09-15 18:01:40|34.3|34.3|34.3|34.3|34.3|34.3|34.3|34.3|0
1631728910000|2021-09-15 18:01:50|34.29|34.29|34.25|34.25|34.29|34.29|34.25|34.25|0
1631728930000|2021-09-15 18:02:10|34.26|34.26|34.26|34.26|34.26|34.26|34.26|34.26|0
1631728940000|2021-09-15 18:02:20|34.19|34.19|34.2|34.2|34.2|34.2|34.19|34.19|0
1631728950000|2021-09-15 18:02:30|34.18|34.18|34.18|34.18|34.18|34.18|34.18|34.18|0
1631728960000|2021-09-15 18:02:40|34.16|34.16|34.14|34.14|34.16|34.16|34.14|34.14|0
1631729000000|2021-09-15 18:03:20|34.15|34.15|34.14|34.14|34.15|34.15|34.14|34.14|0
1631729030000|2021-09-15 18:03:50|34.16|34.16|34.16|34.16|34.16|34.16|34.16|34.16|0
1631729090000|2021-09-15 18:04:50|34.18|34.18|34.18|34.18|34.18|34.18|34.18|34.18|0
1631729110000|2021-09-15 18:05:10|34.2|34.2|34.2|34.2|34.2|34.2|34.2|34.2|0
1631729140000|2021-09-15 18:05:40|34.18|34.18|34.18|34.18|34.18|34.18|34.18|34.18|0
1631729150000|2021-09-15 18:05:50|34.2|34.2|34.2|34.2|34.2|34.2|34.2|34.2|0
1631729190000|2021-09-15 18:06:30|34.18|34.18|34.18|34.18|34.18|34.18|34.18|34.18|0
1631729200000|2021-09-15 18:06:40|34.17|34.17|34.2|34.2|34.2|34.2|34.17|34.17|0
1631729220000|2021-09-15 18:07:00|34.22|34.22|34.22|34.22|34.22|34.22|34.22|34.22|0
1631729280000|2021-09-15 18:08:00|34.23|34.23|34.23|34.23|34.23|34.23|34.23|34.23|0
1631729290000|2021-09-15 18:08:10|34.24|34.24|34.24|34.24|34.24|34.24|34.24|34.24|0
1631729380000|2021-09-15 18:09:40|34.26|34.26|34.26|34.26|34.26|34.26|34.26|34.26|0
1631729390000|2021-09-15 18:09:50|34.25|34.25|34.25|34.25|34.25|34.25|34.25|34.25|0
1631729400000|2021-09-15 18:10:00|34.29|34.29|34.29|34.29|34.29|34.29|34.29|34.29|0
1631729410000|2021-09-15 18:10:10|34.28|34.28|34.28|34.28|34.28|34.28|34.28|34.28|0
1631729460000|2021-09-15 18:11:00|34.29|34.29|34.29|34.29|34.29|34.29|34.29|34.29|0
1631729490000|2021-09-15 18:11:30|34.26|34.26|34.26|34.26|34.26|34.26|34.26|34.26|0
1631729540000|2021-09-15 18:12:20|34.24|34.24|34.24|34.24|34.24|34.24|34.24|34.24|0
1631729550000|2021-09-15 18:12:30|34.25|34.25|34.26|34.26|34.26|34.26|34.25|34.25|0
1631729560000|2021-09-15 18:12:40|34.28|34.28|34.28|34.28|34.28|34.28|34.28|34.28|0
1631729620000|2021-09-15 18:13:40|34.29|34.29|34.29|34.29|34.29|34.29|34.29|34.29|0
1631729660000|2021-09-15 18:14:20|34.3|34.3|34.3|34.3|34.3|34.3|34.3|34.3|0
1631729680000|2021-09-15 18:14:40|34.31|34.31|34.31|34.31|34.31|34.31|34.31|34.31|0
1631729690000|2021-09-15 18:14:50|34.29|34.29|34.29|34.29|34.29|34.29|34.29|34.29|0
1631729700000|2021-09-15 18:15:00|34.31|34.31|34.31|34.31|34.31|34.31|34.31|34.31|0
1631729710000|2021-09-15 18:15:10|34.33|34.33|34.33|34.33|34.33|34.33|34.33|34.33|0
1631729720000|2021-09-15 18:15:20|34.34|34.34|34.3|34.3|34.34|34.34|34.3|34.3|0
1631729730000|2021-09-15 18:15:30|34.31|34.31|34.34|34.34|34.34|34.34|34.31|34.31|0
1631729740000|2021-09-15 18:15:40|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1631729770000|2021-09-15 18:16:10|34.32|34.32|34.32|34.32|34.32|34.32|34.32|34.32|0
1631729780000|2021-09-15 18:16:20|34.33|34.33|34.33|34.33|34.33|34.33|34.33|34.33|0
1631729810000|2021-09-15 18:16:50|34.34|34.34|34.34|34.34|34.34|34.34|34.34|34.34|0
1631729860000|2021-09-15 18:17:40|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1631729890000|2021-09-15 18:18:10|34.3|34.3|34.3|34.3|34.3|34.3|34.3|34.3|0
1631729900000|2021-09-15 18:18:20|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1631729910000|2021-09-15 18:18:30|34.33|34.33|34.33|34.33|34.33|34.33|34.33|34.33|0
1631729940000|2021-09-15 18:19:00|34.3|34.3|34.3|34.3|34.3|34.3|34.3|34.3|0
1631729950000|2021-09-15 18:19:10|34.32|34.32|34.32|34.32|34.32|34.32|34.32|34.32|0
1631729970000|2021-09-15 18:19:30|34.3|34.3|34.3|34.3|34.3|34.3|34.3|34.3|0
1631729990000|2021-09-15 18:19:50|34.32|34.32|34.32|34.32|34.32|34.32|34.32|34.32|0
1631730010000|2021-09-15 18:20:10|34.3|34.3|34.3|34.3|34.3|34.3|34.3|34.3|0
1631730030000|2021-09-15 18:20:30|34.29|34.29|34.29|34.29|34.29|34.29|34.29|34.29|0
1631730050000|2021-09-15 18:20:50|34.27|34.27|34.27|34.27|34.27|34.27|34.27|34.27|0
1631730060000|2021-09-15 18:21:00|34.3|34.3|34.3|34.3|34.3|34.3|34.3|34.3|0
1631730160000|2021-09-15 18:22:40|34.26|34.26|34.26|34.26|34.26|34.26|34.26|34.26|0
1631730170000|2021-09-15 18:22:50|34.27|34.27|34.27|34.27|34.27|34.27|34.27|34.27|0
1631730210000|2021-09-15 18:23:30|34.26|34.26|34.26|34.26|34.26|34.26|34.26|34.26|0
1631730240000|2021-09-15 18:24:00|34.28|34.28|34.28|34.28|34.28|34.28|34.28|34.28|0
1631730250000|2021-09-15 18:24:10|34.27|34.27|34.27|34.27|34.27|34.27|34.27|34.27|0
1631730260000|2021-09-15 18:24:20|34.25|34.25|34.25|34.25|34.25|34.25|34.25|34.25|0
1631730270000|2021-09-15 18:24:30|34.24|34.24|34.24|34.24|34.24|34.24|34.24|34.24|0
1631730320000|2021-09-15 18:25:20|34.26|34.26|34.26|34.26|34.26|34.26|34.26|34.26|0
1631730370000|2021-09-15 18:26:10|34.27|34.27|34.27|34.27|34.27|34.27|34.27|34.27|0
1631730420000|2021-09-15 18:27:00|34.25|34.25|34.29|34.29|34.29|34.29|34.25|34.25|0
1631730430000|2021-09-15 18:27:10|34.25|34.25|34.26|34.26|34.26|34.26|34.25|34.25|0
1631730440000|2021-09-15 18:27:20|34.29|34.29|34.28|34.28|34.29|34.29|34.28|34.28|0
1631730450000|2021-09-15 18:27:30|34.29|34.29|34.29|34.29|34.29|34.29|34.29|34.29|0
1631730470000|2021-09-15 18:27:50|34.3|34.3|34.3|34.3|34.3|34.3|34.3|34.3|0
1631730600000|2021-09-15 18:30:00|34.31|34.31|34.32|34.32|34.32|34.32|34.31|34.31|0
1631730610000|2021-09-15 18:30:10|34.31|34.31|34.31|34.31|34.31|34.31|34.31|34.31|0
1631730630000|2021-09-15 18:30:30|34.3|34.3|34.33|34.33|34.33|34.33|34.3|34.3|0
1631730660000|2021-09-15 18:31:00|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1631730670000|2021-09-15 18:31:10|34.34|34.34|34.34|34.34|34.34|34.34|34.34|34.34|0
1631730700000|2021-09-15 18:31:40|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1631730710000|2021-09-15 18:31:50|34.36|34.36|34.38|34.38|34.38|34.38|34.36|34.36|0
1631730730000|2021-09-15 18:32:10|34.39|34.39|34.38|34.38|34.39|34.39|34.38|34.38|0
1631730740000|2021-09-15 18:32:20|34.41|34.41|34.41|34.41|34.41|34.41|34.41|34.41|0
1631730750000|2021-09-15 18:32:30|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1631730760000|2021-09-15 18:32:40|34.39|34.39|34.39|34.39|34.39|34.39|34.39|34.39|0
1631730790000|2021-09-15 18:33:10|34.4|34.4|34.43|34.43|34.43|34.43|34.4|34.4|0
1631730800000|2021-09-15 18:33:20|34.42|34.42|34.43|34.43|34.43|34.43|34.42|34.42|0
1631730850000|2021-09-15 18:34:10|34.4|34.4|34.43|34.43|34.43|34.43|34.4|34.4|0
1631730860000|2021-09-15 18:34:20|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1631730870000|2021-09-15 18:34:30|34.42|34.42|34.4|34.4|34.42|34.42|34.4|34.4|0
1631730900000|2021-09-15 18:35:00|34.39|34.39|34.39|34.39|34.39|34.39|34.39|34.39|0
1631730910000|2021-09-15 18:35:10|34.42|34.42|34.42|34.42|34.42|34.42|34.42|34.42|0
1631730930000|2021-09-15 18:35:30|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1631730950000|2021-09-15 18:35:50|34.39|34.39|34.41|34.41|34.41|34.41|34.39|34.39|0
1631730960000|2021-09-15 18:36:00|34.42|34.42|34.42|34.42|34.42|34.42|34.42|34.42|0
1631730980000|2021-09-15 18:36:20|34.38|34.38|34.38|34.38|34.38|34.38|34.38|34.38|0
1631731010000|2021-09-15 18:36:50|34.42|34.42|34.41|34.41|34.42|34.42|34.41|34.41|0
1631731020000|2021-09-15 18:37:00|34.43|34.43|34.39|34.39|34.43|34.43|34.39|34.39|0
1631731030000|2021-09-15 18:37:10|34.43|34.43|34.43|34.43|34.43|34.43|34.43|34.43|0
1631731070000|2021-09-15 18:37:50|34.38|34.38|34.43|34.43|34.43|34.43|34.38|34.38|0
1631731100000|2021-09-15 18:38:20|34.37|34.37|34.37|34.37|34.37|34.37|34.37|34.37|0
1631731110000|2021-09-15 18:38:30|34.43|34.43|34.43|34.43|34.43|34.43|34.43|34.43|0
1631731120000|2021-09-15 18:38:40|34.39|34.39|34.39|34.39|34.39|34.39|34.39|34.39|0
1631731130000|2021-09-15 18:38:50|34.46|34.46|34.46|34.46|34.46|34.46|34.46|34.46|0
1631731140000|2021-09-15 18:39:00|34.48|34.48|34.48|34.48|34.48|34.48|34.48|34.48|0
1631731160000|2021-09-15 18:39:20|34.44|34.44|34.44|34.44|34.44|34.44|34.44|34.44|0
1631731180000|2021-09-15 18:39:40|34.42|34.42|34.42|34.42|34.42|34.42|34.42|34.42|0
1631731190000|2021-09-15 18:39:50|34.44|34.44|34.46|34.46|34.46|34.46|34.44|34.44|0
1631731210000|2021-09-15 18:40:10|34.41|34.41|34.4|34.4|34.41|34.41|34.4|34.4|0
1631731240000|2021-09-15 18:40:40|34.41|34.41|34.41|34.41|34.41|34.41|34.41|34.41|0
1631731280000|2021-09-15 18:41:20|34.42|34.42|34.42|34.42|34.42|34.42|34.42|34.42|0
1631731360000|2021-09-15 18:42:40|34.41|34.41|34.4|34.4|34.41|34.41|34.4|34.4|0
1631731370000|2021-09-15 18:42:50|34.41|34.41|34.43|34.43|34.43|34.43|34.41|34.41|0
1631731380000|2021-09-15 18:43:00|34.45|34.45|34.45|34.45|34.45|34.45|34.45|34.45|0
1631731390000|2021-09-15 18:43:10|34.46|34.46|34.43|34.43|34.46|34.46|34.43|34.43|0
1631731400000|2021-09-15 18:43:20|34.46|34.46|34.46|34.46|34.46|34.46|34.46|34.46|0
1631731410000|2021-09-15 18:43:30|34.43|34.43|34.43|34.43|34.43|34.43|34.43|34.43|0
1631731430000|2021-09-15 18:43:50|34.45|34.45|34.45|34.45|34.45|34.45|34.45|34.45|0
1631731460000|2021-09-15 18:44:20|34.46|34.46|34.45|34.45|34.46|34.46|34.45|34.45|0
1631731470000|2021-09-15 18:44:30|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1631731490000|2021-09-15 18:44:50|34.41|34.41|34.46|34.46|34.46|34.46|34.41|34.41|0
1631731520000|2021-09-15 18:45:20|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1631731540000|2021-09-15 18:45:40|34.41|34.41|34.41|34.41|34.41|34.41|34.41|34.41|0
1631731550000|2021-09-15 18:45:50|34.44|34.44|34.44|34.44|34.44|34.44|34.44|34.44|0
1631731560000|2021-09-15 18:46:00|34.4|34.4|34.46|34.46|34.46|34.46|34.4|34.4|0
1631731600000|2021-09-15 18:46:40|34.44|34.44|34.44|34.44|34.44|34.44|34.44|34.44|0
1631731610000|2021-09-15 18:46:50|34.46|34.46|34.46|34.46|34.46|34.46|34.46|34.46|0
1631731620000|2021-09-15 18:47:00|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1631731630000|2021-09-15 18:47:10|34.41|34.41|34.41|34.41|34.41|34.41|34.41|34.41|0
1631731640000|2021-09-15 18:47:20|34.39|34.39|34.39|34.39|34.39|34.39|34.39|34.39|0
1631731660000|2021-09-15 18:47:40|34.37|34.37|34.4|34.4|34.4|34.4|34.37|34.37|0
1631731690000|2021-09-15 18:48:10|34.44|34.44|34.44|34.44|34.44|34.44|34.44|34.44|0
1631731730000|2021-09-15 18:48:50|34.4|34.4|34.43|34.43|34.43|34.43|34.4|34.4|0
1631731780000|2021-09-15 18:49:40|34.37|34.37|34.37|34.37|34.37|34.37|34.37|34.37|0
1631731790000|2021-09-15 18:49:50|34.38|34.38|34.38|34.38|34.38|34.38|34.38|34.38|0
1631731820000|2021-09-15 18:50:20|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1631731850000|2021-09-15 18:50:50|34.41|34.41|34.41|34.41|34.41|34.41|34.41|34.41|0
1631731870000|2021-09-15 18:51:10|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1631731890000|2021-09-15 18:51:30|34.43|34.43|34.43|34.43|34.43|34.43|34.43|34.43|0
1631731910000|2021-09-15 18:51:50|34.41|34.41|34.41|34.41|34.41|34.41|34.41|34.41|0
1631731930000|2021-09-15 18:52:10|34.42|34.42|34.41|34.41|34.42|34.42|34.41|34.41|0
1631731950000|2021-09-15 18:52:30|34.42|34.42|34.42|34.42|34.42|34.42|34.42|34.42|0
1631731970000|2021-09-15 18:52:50|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1631731980000|2021-09-15 18:53:00|34.41|34.41|34.41|34.41|34.41|34.41|34.41|34.41|0
1631732000000|2021-09-15 18:53:20|34.39|34.39|34.42|34.42|34.42|34.42|34.39|34.39|0
1631732020000|2021-09-15 18:53:40|34.43|34.43|34.43|34.43|34.43|34.43|34.43|34.43|0
1631732030000|2021-09-15 18:53:50|34.42|34.42|34.4|34.4|34.42|34.42|34.4|34.4|0
1631732040000|2021-09-15 18:54:00|34.42|34.42|34.42|34.42|34.42|34.42|34.42|34.42|0
1631732050000|2021-09-15 18:54:10|34.44|34.44|34.45|34.45|34.45|34.45|34.44|34.44|0
1631732060000|2021-09-15 18:54:20|34.42|34.42|34.42|34.42|34.42|34.42|34.42|34.42|0
1631732070000|2021-09-15 18:54:30|34.43|34.43|34.42|34.42|34.43|34.43|34.42|34.42|0
1631732080000|2021-09-15 18:54:40|34.44|34.44|34.44|34.44|34.44|34.44|34.44|34.44|0
1631732090000|2021-09-15 18:54:50|34.42|34.42|34.42|34.42|34.42|34.42|34.42|34.42|0
1631732110000|2021-09-15 18:55:10|34.43|34.43|34.42|34.42|34.43|34.43|34.42|34.42|0
1631732130000|2021-09-15 18:55:30|34.43|34.43|34.44|34.44|34.44|34.44|34.43|34.43|0
1631732150000|2021-09-15 18:55:50|34.45|34.45|34.45|34.45|34.45|34.45|34.45|34.45|0
1631732160000|2021-09-15 18:56:00|34.46|34.46|34.46|34.46|34.46|34.46|34.46|34.46|0
1631732180000|2021-09-15 18:56:20|34.43|34.43|34.43|34.43|34.43|34.43|34.43|34.43|0
1631732210000|2021-09-15 18:56:50|34.44|34.44|34.47|34.47|34.47|34.47|34.44|34.44|0
1631732220000|2021-09-15 18:57:00|34.44|34.44|34.49|34.49|34.49|34.49|34.44|34.44|0
1631732230000|2021-09-15 18:57:10|34.44|34.44|34.44|34.44|34.44|34.44|34.44|34.44|0
1631732240000|2021-09-15 18:57:20|34.46|34.46|34.46|34.46|34.46|34.46|34.46|34.46|0
1631732250000|2021-09-15 18:57:30|34.44|34.44|34.44|34.44|34.44|34.44|34.44|34.44|0
1631732260000|2021-09-15 18:57:40|34.36|34.36|34.38|34.38|34.38|34.38|34.36|34.36|0
1631732290000|2021-09-15 18:58:10|34.36|34.36|34.36|34.36|34.36|34.36|34.36|34.36|0
1631732300000|2021-09-15 18:58:20|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1631732310000|2021-09-15 18:58:30|34.41|34.41|34.37|34.37|34.41|34.41|34.37|34.37|0
1631732320000|2021-09-15 18:58:40|34.36|34.36|34.36|34.36|34.36|34.36|34.36|34.36|0
1631732330000|2021-09-15 18:58:50|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1631732340000|2021-09-15 18:59:00|34.36|34.36|34.36|34.36|34.36|34.36|34.36|34.36|0
1631732350000|2021-09-15 18:59:10|34.35|34.35|34.36|34.36|34.36|34.36|34.35|34.35|0
1631732360000|2021-09-15 18:59:20|34.35|34.35|34.36|34.36|34.36|34.36|34.35|34.35|0
1631732370000|2021-09-15 18:59:30|34.37|34.37|34.32|34.32|34.37|34.37|34.32|34.32|0
1631732380000|2021-09-15 18:59:40|34.3|34.3|34.3|34.3|34.3|34.3|34.3|34.3|0
1631732390000|2021-09-15 18:59:50|34.33|34.33|34.33|34.33|34.33|34.33|34.33|34.33|0
1631732410000|2021-09-15 19:00:10|34.3|34.3|34.3|34.3|34.3|34.3|34.3|34.3|0
1631732420000|2021-09-15 19:00:20|34.33|34.33|34.33|34.33|34.33|34.33|34.33|34.33|0
1631732440000|2021-09-15 19:00:40|34.3|34.3|34.3|34.3|34.3|34.3|34.3|34.3|0
1631732480000|2021-09-15 19:01:20|34.33|34.33|34.33|34.33|34.33|34.33|34.33|34.33|0
1631732510000|2021-09-15 19:01:50|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1631732530000|2021-09-15 19:02:10|34.32|34.32|34.32|34.32|34.32|34.32|34.32|34.32|0
1631732540000|2021-09-15 19:02:20|34.33|34.33|34.33|34.33|34.33|34.33|34.33|34.33|0
1631732580000|2021-09-15 19:03:00|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1631732600000|2021-09-15 19:03:20|34.36|34.36|34.36|34.36|34.36|34.36|34.36|34.36|0
1631732610000|2021-09-15 19:03:30|34.39|34.39|34.39|34.39|34.39|34.39|34.39|34.39|0
1631732630000|2021-09-15 19:03:50|34.4|34.4|34.38|34.38|34.4|34.4|34.38|34.38|0
1631732650000|2021-09-15 19:04:10|34.41|34.41|34.41|34.41|34.41|34.41|34.41|34.41|0
1631732660000|2021-09-15 19:04:20|34.36|34.36|34.36|34.36|34.36|34.36|34.36|34.36|0
1631732670000|2021-09-15 19:04:30|34.39|34.39|34.41|34.41|34.41|34.41|34.39|34.39|0
1631732680000|2021-09-15 19:04:40|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1631732700000|2021-09-15 19:05:00|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1631732740000|2021-09-15 19:05:40|34.41|34.41|34.41|34.41|34.41|34.41|34.41|34.41|0
1631732750000|2021-09-15 19:05:50|34.38|34.38|34.38|34.38|34.38|34.38|34.38|34.38|0
1631732760000|2021-09-15 19:06:00|34.41|34.41|34.41|34.41|34.41|34.41|34.41|34.41|0
1631732770000|2021-09-15 19:06:10|34.37|34.37|34.37|34.37|34.37|34.37|34.37|34.37|0
1631732780000|2021-09-15 19:06:20|34.4|34.4|34.41|34.41|34.41|34.41|34.4|34.4|0
1631732800000|2021-09-15 19:06:40|34.39|34.39|34.39|34.39|34.39|34.39|34.39|34.39|0
1631732810000|2021-09-15 19:06:50|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1631732820000|2021-09-15 19:07:00|34.41|34.41|34.41|34.41|34.41|34.41|34.41|34.41|0
1631732830000|2021-09-15 19:07:10|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1631732840000|2021-09-15 19:07:20|34.39|34.39|34.4|34.4|34.4|34.4|34.39|34.39|0
1631732850000|2021-09-15 19:07:30|34.39|34.39|34.39|34.39|34.39|34.39|34.39|34.39|0
1631732860000|2021-09-15 19:07:40|34.4|34.4|34.39|34.39|34.4|34.4|34.39|34.39|0
1631732880000|2021-09-15 19:08:00|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1631732890000|2021-09-15 19:08:10|34.41|34.41|34.41|34.41|34.41|34.41|34.41|34.41|0
1631732900000|2021-09-15 19:08:20|34.4|34.4|34.41|34.41|34.41|34.41|34.4|34.4|0
1631732920000|2021-09-15 19:08:40|34.39|34.39|34.39|34.39|34.39|34.39|34.39|34.39|0
1631732930000|2021-09-15 19:08:50|34.43|34.43|34.44|34.44|34.44|34.44|34.43|34.43|0
1631732980000|2021-09-15 19:09:40|34.46|34.46|34.46|34.46|34.46|34.46|34.46|34.46|0
1631733000000|2021-09-15 19:10:00|34.43|34.43|34.43|34.43|34.43|34.43|34.43|34.43|0
1631733020000|2021-09-15 19:10:20|34.45|34.45|34.45|34.45|34.45|34.45|34.45|34.45|0
1631733030000|2021-09-15 19:10:30|34.46|34.46|34.47|34.47|34.47|34.47|34.46|34.46|0
1631733040000|2021-09-15 19:10:40|34.48|34.48|34.48|34.48|34.48|34.48|34.48|34.48|0
1631733060000|2021-09-15 19:11:00|34.47|34.47|34.48|34.48|34.48|34.48|34.47|34.47|0
1631733070000|2021-09-15 19:11:10|34.49|34.49|34.49|34.49|34.49|34.49|34.49|34.49|0
1631733080000|2021-09-15 19:11:20|34.48|34.48|34.48|34.48|34.48|34.48|34.48|34.48|0
1631733090000|2021-09-15 19:11:30|34.49|34.49|34.49|34.49|34.49|34.49|34.49|34.49|0
1631733120000|2021-09-15 19:12:00|34.48|34.48|34.48|34.48|34.48|34.48|34.48|34.48|0
1631733140000|2021-09-15 19:12:20|34.5|34.5|34.5|34.5|34.5|34.5|34.5|34.5|0
1631733160000|2021-09-15 19:12:40|34.49|34.49|34.5|34.5|34.5|34.5|34.49|34.49|0
1631733170000|2021-09-15 19:12:50|34.46|34.46|34.46|34.46|34.46|34.46|34.46|34.46|0
1631733190000|2021-09-15 19:13:10|34.48|34.48|34.48|34.48|34.48|34.48|34.48|34.48|0
1631733200000|2021-09-15 19:13:20|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1631733230000|2021-09-15 19:13:50|34.46|34.46|34.46|34.46|34.46|34.46|34.46|34.46|0
1631733240000|2021-09-15 19:14:00|34.41|34.41|34.41|34.41|34.41|34.41|34.41|34.41|0
1631733250000|2021-09-15 19:14:10|34.46|34.46|34.46|34.46|34.46|34.46|34.46|34.46|0
1631733260000|2021-09-15 19:14:20|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1631733270000|2021-09-15 19:14:30|34.45|34.45|34.49|34.49|34.49|34.49|34.45|34.45|0
1631733280000|2021-09-15 19:14:40|34.47|34.47|34.51|34.51|34.51|34.51|34.47|34.47|0
1631733310000|2021-09-15 19:15:10|34.53|34.53|34.52|34.52|34.53|34.53|34.52|34.52|0
1631733320000|2021-09-15 19:15:20|34.5|34.5|34.54|34.54|34.54|34.54|34.5|34.5|0
1631733330000|2021-09-15 19:15:30|34.52|34.52|34.52|34.52|34.52|34.52|34.52|34.52|0
1631733340000|2021-09-15 19:15:40|34.54|34.54|34.54|34.54|34.54|34.54|34.54|34.54|0
1631733350000|2021-09-15 19:15:50|34.52|34.52|34.55|34.55|34.55|34.55|34.52|34.52|0
1631733370000|2021-09-15 19:16:10|34.54|34.54|34.54|34.54|34.54|34.54|34.54|34.54|0
1631733390000|2021-09-15 19:16:30|34.5|34.5|34.5|34.5|34.5|34.5|34.5|34.5|0
1631733410000|2021-09-15 19:16:50|34.52|34.52|34.55|34.55|34.55|34.55|34.52|34.52|0
1631733420000|2021-09-15 19:17:00|34.53|34.53|34.51|34.51|34.53|34.53|34.51|34.51|0
1631733430000|2021-09-15 19:17:10|34.53|34.53|34.53|34.53|34.53|34.53|34.53|34.53|0
1631733440000|2021-09-15 19:17:20|34.51|34.51|34.51|34.51|34.51|34.51|34.51|34.51|0
1631733470000|2021-09-15 19:17:50|34.53|34.53|34.55|34.55|34.55|34.55|34.53|34.53|0
1631733490000|2021-09-15 19:18:10|34.56|34.56|34.56|34.56|34.56|34.56|34.56|34.56|0
1631733510000|2021-09-15 19:18:30|34.54|34.54|34.54|34.54|34.54|34.54|34.54|34.54|0
1631733520000|2021-09-15 19:18:40|34.55|34.55|34.55|34.55|34.55|34.55|34.55|34.55|0
1631733530000|2021-09-15 19:18:50|34.56|34.56|34.56|34.56|34.56|34.56|34.56|34.56|0
1631733540000|2021-09-15 19:19:00|34.58|34.58|34.58|34.58|34.58|34.58|34.58|34.58|0
1631733560000|2021-09-15 19:19:20|34.56|34.56|34.56|34.56|34.56|34.56|34.56|34.56|0
1631733580000|2021-09-15 19:19:40|34.58|34.58|34.58|34.58|34.58|34.58|34.58|34.58|0
1631733590000|2021-09-15 19:19:50|34.59|34.59|34.59|34.59|34.59|34.59|34.59|34.59|0
1631733600000|2021-09-15 19:20:00|34.6|34.6|34.6|34.6|34.6|34.6|34.6|34.6|0
1631733610000|2021-09-15 19:20:10|34.61|34.61|34.61|34.61|34.61|34.61|34.61|34.61|0
1631733630000|2021-09-15 19:20:30|34.58|34.58|34.58|34.58|34.58|34.58|34.58|34.58|0
1631733640000|2021-09-15 19:20:40|34.6|34.6|34.61|34.61|34.61|34.61|34.6|34.6|0
1631733650000|2021-09-15 19:20:50|34.62|34.62|34.61|34.61|34.62|34.62|34.61|34.61|0
1631733660000|2021-09-15 19:21:00|34.6|34.6|34.6|34.6|34.6|34.6|34.6|34.6|0
1631733670000|2021-09-15 19:21:10|34.63|34.63|34.63|34.63|34.63|34.63|34.63|34.63|0
1631733680000|2021-09-15 19:21:20|34.61|34.61|34.63|34.63|34.63|34.63|34.61|34.61|0
1631733690000|2021-09-15 19:21:30|34.61|34.61|34.62|34.62|34.62|34.62|34.61|34.61|0
1631733700000|2021-09-15 19:21:40|34.63|34.63|34.63|34.63|34.63|34.63|34.63|34.63|0
1631733710000|2021-09-15 19:21:50|34.62|34.62|34.62|34.62|34.62|34.62|34.62|34.62|0
1631733720000|2021-09-15 19:22:00|34.64|34.64|34.63|34.63|34.64|34.64|34.63|34.63|0
1631733730000|2021-09-15 19:22:10|34.64|34.64|34.65|34.65|34.65|34.65|34.64|34.64|0
1631733740000|2021-09-15 19:22:20|34.66|34.66|34.66|34.66|34.66|34.66|34.66|34.66|0
1631733750000|2021-09-15 19:22:30|34.64|34.64|34.64|34.64|34.64|34.64|34.64|34.64|0
1631733770000|2021-09-15 19:22:50|34.63|34.63|34.63|34.63|34.63|34.63|34.63|34.63|0
1631733780000|2021-09-15 19:23:00|34.64|34.64|34.66|34.66|34.66|34.66|34.64|34.64|0
1631733810000|2021-09-15 19:23:30|34.67|34.67|34.67|34.67|34.67|34.67|34.67|34.67|0
1631733820000|2021-09-15 19:23:40|34.64|34.64|34.64|34.64|34.64|34.64|34.64|34.64|0
1631733830000|2021-09-15 19:23:50|34.67|34.67|34.67|34.67|34.67|34.67|34.67|34.67|0
1631733840000|2021-09-15 19:24:00|34.66|34.66|34.66|34.66|34.66|34.66|34.66|34.66|0
1631733850000|2021-09-15 19:24:10|34.67|34.67|34.67|34.67|34.67|34.67|34.67|34.67|0
1631733860000|2021-09-15 19:24:20|34.68|34.68|34.7|34.7|34.7|34.7|34.68|34.68|0
1631733870000|2021-09-15 19:24:30|34.71|34.71|34.71|34.71|34.71|34.71|34.71|34.71|0
1631733880000|2021-09-15 19:24:40|34.72|34.72|34.72|34.72|34.72|34.72|34.72|34.72|0
1631733890000|2021-09-15 19:24:50|34.7|34.7|34.72|34.72|34.72|34.72|34.7|34.7|0
1631733900000|2021-09-15 19:25:00|34.71|34.71|34.71|34.71|34.71|34.71|34.71|34.71|0
1631733910000|2021-09-15 19:25:10|34.73|34.73|34.75|34.75|34.75|34.75|34.73|34.73|0
1631733920000|2021-09-15 19:25:20|34.76|34.76|34.76|34.76|34.76|34.76|34.76|34.76|0
1631733930000|2021-09-15 19:25:30|34.77|34.77|34.76|34.76|34.77|34.77|34.76|34.76|0
1631733940000|2021-09-15 19:25:40|34.77|34.77|34.78|34.78|34.78|34.78|34.77|34.77|0
1631733950000|2021-09-15 19:25:50|34.76|34.76|34.76|34.76|34.76|34.76|34.76|34.76|0
1631733960000|2021-09-15 19:26:00|34.74|34.74|34.74|34.74|34.74|34.74|34.74|34.74|0
1631733970000|2021-09-15 19:26:10|34.75|34.75|34.75|34.75|34.75|34.75|34.75|34.75|0
1631733980000|2021-09-15 19:26:20|34.74|34.74|34.74|34.74|34.74|34.74|34.74|34.74|0
1631733990000|2021-09-15 19:26:30|34.75|34.75|34.75|34.75|34.75|34.75|34.75|34.75|0
1631734000000|2021-09-15 19:26:40|34.74|34.74|34.73|34.73|34.74|34.74|34.73|34.73|0
1631734010000|2021-09-15 19:26:50|34.74|34.74|34.74|34.74|34.74|34.74|34.74|34.74|0
1631734030000|2021-09-15 19:27:10|34.75|34.75|34.75|34.75|34.75|34.75|34.75|34.75|0
1631734040000|2021-09-15 19:27:20|34.73|34.73|34.74|34.74|34.74|34.74|34.73|34.73|0
1631734050000|2021-09-15 19:27:30|34.75|34.75|34.75|34.75|34.75|34.75|34.75|34.75|0
1631734070000|2021-09-15 19:27:50|34.76|34.76|34.76|34.76|34.76|34.76|34.76|34.76|0
1631734100000|2021-09-15 19:28:20|34.73|34.73|34.73|34.73|34.73|34.73|34.73|34.73|0
1631734140000|2021-09-15 19:29:00|34.68|34.68|34.66|34.66|34.68|34.68|34.66|34.66|0
1631734150000|2021-09-15 19:29:10|34.67|34.67|34.67|34.67|34.67|34.67|34.67|34.67|0
1631734160000|2021-09-15 19:29:20|34.66|34.66|34.66|34.66|34.66|34.66|34.66|34.66|0
1631734170000|2021-09-15 19:29:30|34.64|34.64|34.64|34.64|34.64|34.64|34.64|34.64|0
1631734180000|2021-09-15 19:29:40|34.65|34.65|34.65|34.65|34.65|34.65|34.65|34.65|0
1631734190000|2021-09-15 19:29:50|34.67|34.67|34.67|34.67|34.67|34.67|34.67|34.67|0
1631734200000|2021-09-15 19:30:00|34.7|34.7|34.7|34.7|34.7|34.7|34.7|34.7|0
1631734210000|2021-09-15 19:30:10|34.68|34.68|34.68|34.68|34.68|34.68|34.68|34.68|0
1631734220000|2021-09-15 19:30:20|34.71|34.71|34.71|34.71|34.71|34.71|34.71|34.71|0
1631734240000|2021-09-15 19:30:40|34.72|34.72|34.72|34.72|34.72|34.72|34.72|34.72|0
1631734250000|2021-09-15 19:30:50|34.73|34.73|34.73|34.73|34.73|34.73|34.73|34.73|0
1631734260000|2021-09-15 19:31:00|34.75|34.75|34.75|34.75|34.75|34.75|34.75|34.75|0
1631734280000|2021-09-15 19:31:20|34.73|34.73|34.73|34.73|34.73|34.73|34.73|34.73|0
1631734300000|2021-09-15 19:31:40|34.75|34.75|34.75|34.75|34.75|34.75|34.75|34.75|0
1631734310000|2021-09-15 19:31:50|34.76|34.76|34.74|34.74|34.76|34.76|34.74|34.74|0
1631734320000|2021-09-15 19:32:00|34.76|34.76|34.76|34.76|34.76|34.76|34.76|34.76|0
1631734330000|2021-09-15 19:32:10|34.78|34.78|34.78|34.78|34.78|34.78|34.78|34.78|0
1631734340000|2021-09-15 19:32:20|34.79|34.79|34.79|34.79|34.79|34.79|34.79|34.79|0
1631734360000|2021-09-15 19:32:40|34.8|34.8|34.8|34.8|34.8|34.8|34.8|34.8|0
1631734370000|2021-09-15 19:32:50|34.79|34.79|34.81|34.81|34.81|34.81|34.79|34.79|0
1631734390000|2021-09-15 19:33:10|34.83|34.83|34.83|34.83|34.83|34.83|34.83|34.83|0
1631734400000|2021-09-15 19:33:20|34.85|34.85|34.85|34.85|34.85|34.85|34.85|34.85|0
1631734420000|2021-09-15 19:33:40|34.84|34.84|34.85|34.85|34.85|34.85|34.84|34.84|0
1631734430000|2021-09-15 19:33:50|34.84|34.84|34.84|34.84|34.84|34.84|34.84|34.84|0
1631734440000|2021-09-15 19:34:00|34.88|34.88|34.88|34.88|34.88|34.88|34.88|34.88|0
1631734450000|2021-09-15 19:34:10|34.92|34.92|34.92|34.92|34.92|34.92|34.92|34.92|0
1631734460000|2021-09-15 19:34:20|34.91|34.91|34.91|34.91|34.91|34.91|34.91|34.91|0
1631734470000|2021-09-15 19:34:30|34.93|34.93|34.93|34.93|34.93|34.93|34.93|34.93|0
1631734480000|2021-09-15 19:34:40|34.92|34.92|34.92|34.92|34.92|34.92|34.92|34.92|0
1631734490000|2021-09-15 19:34:50|34.94|34.94|34.94|34.94|34.94|34.94|34.94|34.94|0
1631734510000|2021-09-15 19:35:10|34.93|34.93|34.94|34.94|34.94|34.94|34.93|34.93|0
1631734520000|2021-09-15 19:35:20|34.96|34.96|34.97|34.97|34.97|34.97|34.96|34.96|0
1631734530000|2021-09-15 19:35:30|34.96|34.96|34.96|34.96|34.96|34.96|34.96|34.96|0
1631734550000|2021-09-15 19:35:50|34.94|34.94|34.97|34.97|34.97|34.97|34.94|34.94|0
1631734560000|2021-09-15 19:36:00|34.96|34.96|35.01|35.01|35.01|35.01|34.96|34.96|0
1631734570000|2021-09-15 19:36:10|35|35|35|35|35|35|35|35|0
1631734580000|2021-09-15 19:36:20|35.01|35.01|35.03|35.03|35.03|35.03|35.01|35.01|0
1631734590000|2021-09-15 19:36:30|35.01|35.01|35.01|35.01|35.01|35.01|35.01|35.01|0
1631734600000|2021-09-15 19:36:40|35.04|35.04|35.03|35.03|35.04|35.04|35.03|35.03|0
1631734610000|2021-09-15 19:36:50|35.05|35.05|35.05|35.05|35.05|35.05|35.05|35.05|0
1631734620000|2021-09-15 19:37:00|35.04|35.04|35.04|35.04|35.04|35.04|35.04|35.04|0
1631734630000|2021-09-15 19:37:10|35.05|35.05|35.05|35.05|35.05|35.05|35.05|35.05|0
1631734650000|2021-09-15 19:37:30|35.03|35.03|35.02|35.02|35.03|35.03|35.02|35.02|0
1631734660000|2021-09-15 19:37:40|35.03|35.03|35.01|35.01|35.03|35.03|35.01|35.01|0
1631734670000|2021-09-15 19:37:50|34.91|34.91|34.91|34.91|34.91|34.91|34.91|34.91|0
1631734680000|2021-09-15 19:38:00|34.92|34.92|34.91|34.91|34.92|34.92|34.91|34.91|0
1631734700000|2021-09-15 19:38:20|34.9|34.9|34.87|34.87|34.9|34.9|34.87|34.87|0
1631734710000|2021-09-15 19:38:30|34.9|34.9|34.9|34.9|34.9|34.9|34.9|34.9|0
1631734720000|2021-09-15 19:38:40|34.89|34.89|34.9|34.9|34.9|34.9|34.89|34.89|0
1631734730000|2021-09-15 19:38:50|34.93|34.93|34.93|34.93|34.93|34.93|34.93|34.93|0
1631734740000|2021-09-15 19:39:00|34.96|34.96|34.97|34.97|34.97|34.97|34.96|34.96|0
1631734750000|2021-09-15 19:39:10|34.94|34.94|34.94|34.94|34.94|34.94|34.94|34.94|0
1631734760000|2021-09-15 19:39:20|34.98|34.98|34.97|34.97|34.98|34.98|34.97|34.97|0
1631734770000|2021-09-15 19:39:30|34.96|34.96|34.96|34.96|34.96|34.96|34.96|34.96|0
1631734790000|2021-09-15 19:39:50|34.97|34.97|34.94|34.94|34.97|34.97|34.94|34.94|0
1631734800000|2021-09-15 19:40:00|34.89|34.89|34.82|34.82|34.89|34.89|34.82|34.82|0
1631734810000|2021-09-15 19:40:10|34.8|34.8|34.79|34.79|34.8|34.8|34.79|34.79|0
1631734820000|2021-09-15 19:40:20|34.77|34.77|34.78|34.78|34.78|34.78|34.77|34.77|0
1631734840000|2021-09-15 19:40:40|34.77|34.77|34.77|34.77|34.77|34.77|34.77|34.77|0
1631734860000|2021-09-15 19:41:00|34.79|34.79|34.8|34.8|34.8|34.8|34.79|34.79|0
1631734870000|2021-09-15 19:41:10|34.79|34.79|34.79|34.79|34.79|34.79|34.79|34.79|0
1631734880000|2021-09-15 19:41:20|34.81|34.81|34.8|34.8|34.81|34.81|34.8|34.8|0
1631734890000|2021-09-15 19:41:30|34.77|34.77|34.77|34.77|34.77|34.77|34.77|34.77|0
1631734900000|2021-09-15 19:41:40|34.79|34.79|34.79|34.79|34.79|34.79|34.79|34.79|0
1631734910000|2021-09-15 19:41:50|34.77|34.77|34.77|34.77|34.77|34.77|34.77|34.77|0
1631734920000|2021-09-15 19:42:00|34.78|34.78|34.79|34.79|34.79|34.79|34.78|34.78|0
1631734930000|2021-09-15 19:42:10|34.8|34.8|34.8|34.8|34.8|34.8|34.8|34.8|0
1631734940000|2021-09-15 19:42:20|34.83|34.83|34.83|34.83|34.83|34.83|34.83|34.83|0
1631734960000|2021-09-15 19:42:40|34.85|34.85|34.85|34.85|34.85|34.85|34.85|34.85|0
1631734970000|2021-09-15 19:42:50|34.83|34.83|34.87|34.87|34.87|34.87|34.83|34.83|0
1631734980000|2021-09-15 19:43:00|34.84|34.84|34.89|34.89|34.89|34.89|34.84|34.84|0
1631734990000|2021-09-15 19:43:10|34.87|34.87|34.87|34.87|34.87|34.87|34.87|34.87|0
1631735000000|2021-09-15 19:43:20|34.84|34.84|34.85|34.85|34.85|34.85|34.84|34.84|0
1631735010000|2021-09-15 19:43:30|34.86|34.86|34.88|34.88|34.88|34.88|34.86|34.86|0
1631735030000|2021-09-15 19:43:50|34.85|34.85|34.85|34.85|34.85|34.85|34.85|34.85|0
1631735060000|2021-09-15 19:44:20|34.87|34.87|34.87|34.87|34.87|34.87|34.87|34.87|0
1631735070000|2021-09-15 19:44:30|34.88|34.88|34.89|34.89|34.89|34.89|34.88|34.88|0
1631735080000|2021-09-15 19:44:40|34.92|34.92|34.89|34.89|34.92|34.92|34.89|34.89|0
1631735100000|2021-09-15 19:45:00|34.92|34.92|34.93|34.93|34.93|34.93|34.92|34.92|0
1631735110000|2021-09-15 19:45:10|34.96|34.96|34.95|34.95|34.96|34.96|34.95|34.95|0
1631735120000|2021-09-15 19:45:20|34.96|34.96|34.96|34.96|34.96|34.96|34.96|34.96|0
1631735130000|2021-09-15 19:45:30|34.93|34.93|34.96|34.96|34.96|34.96|34.93|34.93|0
1631735140000|2021-09-15 19:45:40|34.95|34.95|34.95|34.95|34.95|34.95|34.95|34.95|0
1631735150000|2021-09-15 19:45:50|34.97|34.97|34.96|34.96|34.97|34.97|34.96|34.96|0
1631735160000|2021-09-15 19:46:00|34.95|34.95|34.95|34.95|34.95|34.95|34.95|34.95|0
1631735170000|2021-09-15 19:46:10|34.96|34.96|34.94|34.94|34.96|34.96|34.94|34.94|0
1631735180000|2021-09-15 19:46:20|34.97|34.97|34.97|34.97|34.97|34.97|34.97|34.97|0
1631735190000|2021-09-15 19:46:30|34.94|34.94|34.94|34.94|34.94|34.94|34.94|34.94|0
1631735200000|2021-09-15 19:46:40|34.95|34.95|34.96|34.96|34.96|34.96|34.95|34.95|0
1631735220000|2021-09-15 19:47:00|34.98|34.98|34.98|34.98|34.98|34.98|34.98|34.98|0
1631735230000|2021-09-15 19:47:10|35|35|35.01|35.01|35.01|35.01|35|35|0
1631735250000|2021-09-15 19:47:30|34.99|34.99|34.99|34.99|34.99|34.99|34.99|34.99|0
1631735260000|2021-09-15 19:47:40|35.02|35.02|35.01|35.01|35.02|35.02|35.01|35.01|0
1631735270000|2021-09-15 19:47:50|35.02|35.02|34.99|34.99|35.02|35.02|34.99|34.99|0
1631735280000|2021-09-15 19:48:00|35.03|35.03|35.02|35.02|35.03|35.03|35.02|35.02|0
1631735290000|2021-09-15 19:48:10|35.03|35.03|35.04|35.04|35.04|35.04|35.03|35.03|0
1631735300000|2021-09-15 19:48:20|35.01|35.01|35.01|35.01|35.01|35.01|35.01|35.01|0
1631735310000|2021-09-15 19:48:30|35.03|35.03|34.99|34.99|35.03|35.03|34.99|34.99|0
1631735320000|2021-09-15 19:48:40|34.97|34.97|34.97|34.97|34.97|34.97|34.97|34.97|0
1631735340000|2021-09-15 19:49:00|34.94|34.94|34.94|34.94|34.94|34.94|34.94|34.94|0
1631735350000|2021-09-15 19:49:10|34.96|34.96|34.94|34.94|34.96|34.96|34.94|34.94|0
1631735360000|2021-09-15 19:49:20|34.96|34.96|34.95|34.95|34.96|34.96|34.95|34.95|0
1631735370000|2021-09-15 19:49:30|34.96|34.96|34.95|34.95|34.96|34.96|34.95|34.95|0
1631735380000|2021-09-15 19:49:40|34.96|34.96|34.96|34.96|34.96|34.96|34.96|34.96|0
1631735390000|2021-09-15 19:49:50|34.97|34.97|34.95|34.95|34.97|34.97|34.95|34.95|0
1631735400000|2021-09-15 19:50:00|34.99|34.99|34.97|34.97|34.99|34.99|34.97|34.97|0
1631735410000|2021-09-15 19:50:10|35|35|35.01|35.01|35.01|35.01|35|35|0
1631735420000|2021-09-15 19:50:20|35.02|35.02|35.02|35.02|35.02|35.02|35.02|35.02|0
1631735430000|2021-09-15 19:50:30|35.01|35.01|35.01|35.01|35.01|35.01|35.01|35.01|0
1631735440000|2021-09-15 19:50:40|35|35|35.01|35.01|35.01|35.01|35|35|0
1631735450000|2021-09-15 19:50:50|35|35|35|35|35|35|35|35|0
1631735470000|2021-09-15 19:51:10|35.01|35.01|35.01|35.01|35.01|35.01|35.01|35.01|0
1631735480000|2021-09-15 19:51:20|35.02|35.02|35.02|35.02|35.02|35.02|35.02|35.02|0
1631735490000|2021-09-15 19:51:30|35.03|35.03|35.03|35.03|35.03|35.03|35.03|35.03|0
1631735510000|2021-09-15 19:51:50|35.04|35.04|35.04|35.04|35.04|35.04|35.04|35.04|0
1631735520000|2021-09-15 19:52:00|35.02|35.02|35.04|35.04|35.04|35.04|35.02|35.02|0
1631735530000|2021-09-15 19:52:10|35.03|35.03|35.01|35.01|35.03|35.03|35.01|35.01|0
1631735540000|2021-09-15 19:52:20|34.95|34.95|34.98|34.98|34.98|34.98|34.95|34.95|0
1631735550000|2021-09-15 19:52:30|34.95|34.95|34.91|34.91|34.95|34.95|34.91|34.91|0
1631735570000|2021-09-15 19:52:50|34.89|34.89|34.89|34.89|34.89|34.89|34.89|34.89|0
1631735580000|2021-09-15 19:53:00|34.91|34.91|34.88|34.88|34.91|34.91|34.88|34.88|0
1631735590000|2021-09-15 19:53:10|34.89|34.89|34.89|34.89|34.89|34.89|34.89|34.89|0
1631735600000|2021-09-15 19:53:20|34.86|34.86|34.86|34.86|34.86|34.86|34.86|34.86|0
1631735610000|2021-09-15 19:53:30|34.87|34.87|34.9|34.9|34.9|34.9|34.87|34.87|0
1631735620000|2021-09-15 19:53:40|34.89|34.89|34.89|34.89|34.89|34.89|34.89|34.89|0
1631735630000|2021-09-15 19:53:50|34.9|34.9|34.9|34.9|34.9|34.9|34.9|34.9|0
1631735640000|2021-09-15 19:54:00|34.91|34.91|34.91|34.91|34.91|34.91|34.91|34.91|0
1631735660000|2021-09-15 19:54:20|34.88|34.88|34.89|34.89|34.89|34.89|34.88|34.88|0
1631735670000|2021-09-15 19:54:30|34.9|34.9|34.87|34.87|34.9|34.9|34.87|34.87|0
1631735680000|2021-09-15 19:54:40|34.89|34.89|34.9|34.9|34.9|34.9|34.89|34.89|0
1631735690000|2021-09-15 19:54:50|34.82|34.82|34.82|34.82|34.82|34.82|34.82|34.82|0
1631735700000|2021-09-15 19:55:00|34.84|34.84|34.84|34.84|34.84|34.84|34.84|34.84|0
1631735720000|2021-09-15 19:55:20|34.85|34.85|34.86|34.86|34.86|34.86|34.85|34.85|0
1631735730000|2021-09-15 19:55:30|34.89|34.89|34.9|34.9|34.9|34.9|34.89|34.89|0
1631735740000|2021-09-15 19:55:40|34.91|34.91|34.89|34.89|34.91|34.91|34.89|34.89|0
1631735750000|2021-09-15 19:55:50|34.91|34.91|34.91|34.91|34.91|34.91|34.91|34.91|0
1631735770000|2021-09-15 19:56:10|34.93|34.93|34.93|34.93|34.93|34.93|34.93|34.93|0
1631735780000|2021-09-15 19:56:20|34.92|34.92|34.93|34.93|34.93|34.93|34.92|34.92|0
1631735790000|2021-09-15 19:56:30|34.94|34.94|34.93|34.93|34.94|34.94|34.93|34.93|0
1631735800000|2021-09-15 19:56:40|34.94|34.94|34.94|34.94|34.94|34.94|34.94|34.94|0
1631735810000|2021-09-15 19:56:50|34.93|34.93|34.94|34.94|34.94|34.94|34.93|34.93|0
1631735820000|2021-09-15 19:57:00|34.93|34.93|34.94|34.94|34.94|34.94|34.93|34.93|0
1631735830000|2021-09-15 19:57:10|34.95|34.95|34.95|34.95|34.95|34.95|34.95|34.95|0
1631735840000|2021-09-15 19:57:20|34.96|34.96|34.94|34.94|34.96|34.96|34.94|34.94|0
1631735850000|2021-09-15 19:57:30|34.96|34.96|34.97|34.97|34.97|34.97|34.96|34.96|0
1631735860000|2021-09-15 19:57:40|34.96|34.96|34.97|34.97|34.97|34.97|34.96|34.96|0
1631735870000|2021-09-15 19:57:50|34.96|34.96|34.96|34.96|34.96|34.96|34.96|34.96|0
1631735900000|2021-09-15 19:58:20|34.93|34.93|34.97|34.97|34.97|34.97|34.93|34.93|0
1631735910000|2021-09-15 19:58:30|34.95|34.95|34.95|34.95|34.95|34.95|34.95|34.95|0
1631735920000|2021-09-15 19:58:40|34.96|34.96|34.94|34.94|34.96|34.96|34.94|34.94|0
1631735930000|2021-09-15 19:58:50|34.95|34.95|34.95|34.95|34.95|34.95|34.95|34.95|0
1631735940000|2021-09-15 19:59:00|34.96|34.96|34.96|34.96|34.96|34.96|34.96|34.96|0
1631735950000|2021-09-15 19:59:10|34.95|34.95|34.97|34.97|34.97|34.97|34.95|34.95|0
1631735960000|2021-09-15 19:59:20|34.96|34.96|34.99|34.99|34.99|34.99|34.96|34.96|0
1631735970000|2021-09-15 19:59:30|34.98|34.98|34.99|34.99|34.99|34.99|34.98|34.98|0
1631735990000|2021-09-15 19:59:50|34.98|34.98|34.98|34.98|34.98|34.98|34.98|34.98|0
1631736000000|2021-09-15 20:00:00|34.95|34.95|34.95|34.95|34.95|34.95|34.95|34.95|0
1631736020000|2021-09-15 20:00:20|34.91|34.91|34.85|34.85|34.91|34.91|34.85|34.85|0
1631736090000|2021-09-15 20:01:30|35|35|35|35|35|35|35|35|0
1631736150000|2021-09-15 20:02:30|34.89|34.89|34.89|34.89|34.89|34.89|34.89|34.89|0
1631736160000|2021-09-15 20:02:40|34.85|34.85|34.85|34.85|34.85|34.85|34.85|34.85|0
1631736180000|2021-09-15 20:03:00|34.89|34.89|34.89|34.89|34.89|34.89|34.89|34.89|0
1631736230000|2021-09-15 20:03:50|34.85|34.85|34.82|34.82|34.85|34.85|34.82|34.82|0
1631736250000|2021-09-15 20:04:10|34.85|34.85|34.89|34.89|34.89|34.89|34.85|34.85|0
1631736260000|2021-09-15 20:04:20|34.81|34.81|34.89|34.89|34.89|34.89|34.81|34.81|0
1631736270000|2021-09-15 20:04:30|34.81|34.81|34.81|34.81|34.81|34.81|34.81|34.81|0
1631736310000|2021-09-15 20:05:10|34.82|34.82|34.82|34.82|34.82|34.82|34.82|34.82|0
1631736320000|2021-09-15 20:05:20|34.89|34.89|34.89|34.89|34.89|34.89|34.89|34.89|0
1631736330000|2021-09-15 20:05:30|34.83|34.83|34.93|34.93|34.93|34.93|34.83|34.83|0
1631736340000|2021-09-15 20:05:40|34.85|34.85|34.85|34.85|34.85|34.85|34.85|34.85|0
1631736370000|2021-09-15 20:06:10|34.86|34.86|34.86|34.86|34.86|34.86|34.86|34.86|0
1631736430000|2021-09-15 20:07:10|34.89|34.89|34.89|34.89|34.89|34.89|34.89|34.89|0
1631736470000|2021-09-15 20:07:50|34.93|34.93|34.93|34.93|34.93|34.93|34.93|34.93|0
1631736490000|2021-09-15 20:08:10|34.89|34.89|34.89|34.89|34.89|34.89|34.89|34.89|0
1631736510000|2021-09-15 20:08:30|34.86|34.86|34.86|34.86|34.86|34.86|34.86|34.86|0
1631736640000|2021-09-15 20:10:40|34.87|34.87|34.87|34.87|34.87|34.87|34.87|34.87|0
1631736650000|2021-09-15 20:10:50|34.89|34.89|34.89|34.89|34.89|34.89|34.89|34.89|0
1631736680000|2021-09-15 20:11:20|34.87|34.87|34.87|34.87|34.87|34.87|34.87|34.87|0
1631736690000|2021-09-15 20:11:30|34.93|34.93|34.93|34.93|34.93|34.93|34.93|34.93|0
1631736750000|2021-09-15 20:12:30|34.87|34.87|34.87|34.87|34.87|34.87|34.87|34.87|0
1631736820000|2021-09-15 20:13:40|34.91|34.91|34.91|34.91|34.91|34.91|34.91|34.91|0
1631736900000|2021-09-15 20:15:00|34.87|34.87|34.87|34.87|34.87|34.87|34.87|34.87|0
1631736920000|2021-09-15 20:15:20|34.91|34.91|34.91|34.91|34.91|34.91|34.91|34.91|0
1631736980000|2021-09-15 20:16:20|34.89|34.89|34.89|34.89|34.89|34.89|34.89|34.89|0
1631737000000|2021-09-15 20:16:40|34.87|34.87|34.87|34.87|34.87|34.87|34.87|34.87|0
1631737010000|2021-09-15 20:16:50|34.89|34.89|34.89|34.89|34.89|34.89|34.89|34.89|0
1631737050000|2021-09-15 20:17:30|34.87|34.87|34.87|34.87|34.87|34.87|34.87|34.87|0
1631737240000|2021-09-15 20:20:40|34.89|34.89|34.89|34.89|34.89|34.89|34.89|34.89|0
1631737250000|2021-09-15 20:20:50|34.86|34.86|34.86|34.86|34.86|34.86|34.86|34.86|0
1631737260000|2021-09-15 20:21:00|34.89|34.89|34.97|34.97|34.97|34.97|34.89|34.89|0
1631737340000|2021-09-15 20:22:20|34.92|34.92|34.92|34.92|34.92|34.92|34.92|34.92|0
1631737370000|2021-09-15 20:22:50|34.89|34.89|34.89|34.89|34.89|34.89|34.89|34.89|0
1631737500000|2021-09-15 20:25:00|34.93|34.93|34.93|34.93|34.93|34.93|34.93|34.93|0
1631737510000|2021-09-15 20:25:10|34.94|34.94|34.94|34.94|34.94|34.94|34.94|34.94|0
1631737540000|2021-09-15 20:25:40|34.99|34.99|34.99|34.99|34.99|34.99|34.99|34.99|0
1631737580000|2021-09-15 20:26:20|34.93|34.93|34.93|34.93|34.93|34.93|34.93|34.93|0
1631737610000|2021-09-15 20:26:50|34.99|34.99|34.99|34.99|34.99|34.99|34.99|34.99|0
1631737640000|2021-09-15 20:27:20|34.97|34.97|35.01|35.01|35.01|35.01|34.97|34.97|0
1631737670000|2021-09-15 20:27:50|34.97|34.97|34.97|34.97|34.97|34.97|34.97|34.97|0
1631737730000|2021-09-15 20:28:50|34.95|34.95|34.95|34.95|34.95|34.95|34.95|34.95|0
1631737740000|2021-09-15 20:29:00|34.96|34.96|34.97|34.97|34.97|34.97|34.96|34.96|0
1631737790000|2021-09-15 20:29:50|34.96|34.96|34.96|34.96|34.96|34.96|34.96|34.96|0
1631737800000|2021-09-15 20:30:00|34.95|34.95|34.95|34.95|34.95|34.95|34.95|34.95|0
1631737810000|2021-09-15 20:30:10|34.96|34.96|34.96|34.96|34.96|34.96|34.96|34.96|0
1631737820000|2021-09-15 20:30:20|34.86|34.86|34.86|34.86|34.86|34.86|34.86|34.86|0
1631737870000|2021-09-15 20:31:10|34.96|34.96|34.96|34.96|34.96|34.96|34.96|34.96|0
1631737880000|2021-09-15 20:31:20|34.89|34.89|34.95|34.95|34.95|34.95|34.89|34.89|0
1631737900000|2021-09-15 20:31:40|34.96|34.96|34.96|34.96|34.96|34.96|34.96|34.96|0
1631737910000|2021-09-15 20:31:50|34.95|34.95|34.95|34.95|34.95|34.95|34.95|34.95|0
1631737970000|2021-09-15 20:32:50|34.96|34.96|34.96|34.96|34.96|34.96|34.96|34.96|0
1631738050000|2021-09-15 20:34:10|34.97|34.97|34.97|34.97|34.97|34.97|34.97|34.97|0
1631738120000|2021-09-15 20:35:20|34.95|34.95|34.95|34.95|34.95|34.95|34.95|34.95|0
1631738140000|2021-09-15 20:35:40|34.91|34.91|34.91|34.91|34.91|34.91|34.91|34.91|0
1631738200000|2021-09-15 20:36:40|34.96|34.96|34.96|34.96|34.96|34.96|34.96|34.96|0
1631738220000|2021-09-15 20:37:00|34.91|34.91|34.91|34.91|34.91|34.91|34.91|34.91|0
1631738440000|2021-09-15 20:40:40|34.89|34.89|34.89|34.89|34.89|34.89|34.89|34.89|0
1631738730000|2021-09-15 20:45:30|34.91|34.91|34.91|34.91|34.91|34.91|34.91|34.91|0
1631738850000|2021-09-15 20:47:30|34.9|34.9|34.9|34.9|34.9|34.9|34.9|34.9|0
1631738860000|2021-09-15 20:47:40|34.89|34.89|34.9|34.9|34.9|34.9|34.89|34.89|0
1631739160000|2021-09-15 20:52:40|34.86|34.86|34.86|34.86|34.86|34.86|34.86|34.86|0
1631739200000|2021-09-15 20:53:20|34.89|34.89|34.89|34.89|34.89|34.89|34.89|34.89|0
1631739250000|2021-09-15 20:54:10|34.87|34.87|34.87|34.87|34.87|34.87|34.87|34.87|0
1631739340000|2021-09-15 20:55:40|34.88|34.88|34.89|34.89|34.89|34.89|34.88|34.88|0
1631739380000|2021-09-15 20:56:20|34.87|34.87|34.89|34.89|34.89|34.89|34.87|34.87|0
1631739560000|2021-09-15 20:59:20|34.87|34.87|34.87|34.87|34.87|34.87|34.87|34.87|0
1631739620000|2021-09-15 21:00:20|34.89|34.89|34.89|34.89|34.89|34.89|34.89|34.89|0
1631739720000|2021-09-15 21:02:00|34.9|34.9|34.9|34.9|34.9|34.9|34.9|34.9|0
1631739730000|2021-09-15 21:02:10|34.91|34.91|34.91|34.91|34.91|34.91|34.91|34.91|0
1631739750000|2021-09-15 21:02:30|34.89|34.89|34.89|34.89|34.89|34.89|34.89|34.89|0
1631739970000|2021-09-15 21:06:10|34.86|34.86|34.86|34.86|34.86|34.86|34.86|34.86|0
1631740150000|2021-09-15 21:09:10|34.88|34.88|34.88|34.88|34.88|34.88|34.88|34.88|0
1631740320000|2021-09-15 21:12:00|34.86|34.86|34.86|34.86|34.86|34.86|34.86|34.86|0
1631740350000|2021-09-15 21:12:30|34.87|34.87|34.87|34.87|34.87|34.87|34.87|34.87|0
1631740640000|2021-09-15 21:17:20|34.86|34.86|34.86|34.86|34.86|34.86|34.86|34.86|0
1631740670000|2021-09-15 21:17:50|34.87|34.87|34.87|34.87|34.87|34.87|34.87|34.87|0
1631740700000|2021-09-15 21:18:20|34.91|34.91|34.91|34.91|34.91|34.91|34.91|34.91|0
1631740800000|2021-09-15 21:20:00|34.86|34.86|34.86|34.86|34.86|34.86|34.86|34.86|0
1631740910000|2021-09-15 21:21:50|34.89|34.89|34.89|34.89|34.89|34.89|34.89|34.89|0
1631740980000|2021-09-15 21:23:00|34.93|34.93|34.93|34.93|34.93|34.93|34.93|34.93|0
1631741480000|2021-09-15 21:31:20|34.87|34.87|34.86|34.86|34.87|34.87|34.86|34.86|0
1631741490000|2021-09-15 21:31:30|34.91|34.91|34.91|34.91|34.91|34.91|34.91|34.91|0
1631741530000|2021-09-15 21:32:10|34.86|34.86|34.86|34.86|34.86|34.86|34.86|34.86|0
1631741570000|2021-09-15 21:32:50|34.89|34.89|34.89|34.89|34.89|34.89|34.89|34.89|0
1631741580000|2021-09-15 21:33:00|34.86|34.86|34.86|34.86|34.86|34.86|34.86|34.86|0
1631741690000|2021-09-15 21:34:50|34.89|34.89|34.89|34.89|34.89|34.89|34.89|34.89|0
1631741740000|2021-09-15 21:35:40|34.86|34.86|34.86|34.86|34.86|34.86|34.86|34.86|0
1631741800000|2021-09-15 21:36:40|34.89|34.89|34.89|34.89|34.89|34.89|34.89|34.89|0
1631741950000|2021-09-15 21:39:10|34.87|34.87|34.87|34.87|34.87|34.87|34.87|34.87|0
1631742120000|2021-09-15 21:42:00|34.86|34.86|34.86|34.86|34.86|34.86|34.86|34.86|0
1631742210000|2021-09-15 21:43:30|34.87|34.87|34.87|34.87|34.87|34.87|34.87|34.87|0
1631742330000|2021-09-15 21:45:30|34.89|34.89|34.89|34.89|34.89|34.89|34.89|34.89|0
1631742350000|2021-09-15 21:45:50|34.87|34.87|34.86|34.86|34.87|34.87|34.86|34.86|0
1631742380000|2021-09-15 21:46:20|34.88|34.88|34.86|34.86|34.88|34.88|34.86|34.86|0
1631742420000|2021-09-15 21:47:00|34.89|34.89|34.89|34.89|34.89|34.89|34.89|34.89|0
1631742500000|2021-09-15 21:48:20|34.86|34.86|34.86|34.86|34.86|34.86|34.86|34.86|0
1631742610000|2021-09-15 21:50:10|34.89|34.89|34.89|34.89|34.89|34.89|34.89|34.89|0
1631742680000|2021-09-15 21:51:20|34.86|34.86|34.86|34.86|34.86|34.86|34.86|34.86|0
1631742720000|2021-09-15 21:52:00|34.89|34.89|34.89|34.89|34.89|34.89|34.89|34.89|0
1631742930000|2021-09-15 21:55:30|34.86|34.86|34.85|34.85|34.86|34.86|34.85|34.85|0
1631743020000|2021-09-15 21:57:00|34.88|34.88|34.88|34.88|34.88|34.88|34.88|34.88|0
1631743070000|2021-09-15 21:57:50|34.89|34.89|34.89|34.89|34.89|34.89|34.89|34.89|0
1631743410000|2021-09-15 22:03:30|34.83|34.83|34.81|34.81|34.83|34.83|34.81|34.81|0
1631743600000|2021-09-15 22:06:40|34.85|34.85|34.86|34.86|34.86|34.86|34.85|34.85|0
1631744360000|2021-09-15 22:19:20|34.85|34.85|34.85|34.85|34.85|34.85|34.85|34.85|0
1631744530000|2021-09-15 22:22:10|34.86|34.86|34.86|34.86|34.86|34.86|34.86|34.86|0
1631745220000|2021-09-15 22:33:40|34.92|34.92|34.92|34.92|34.92|34.92|34.92|34.92|0
1631745770000|2021-09-15 22:42:50|34.93|34.93|34.93|34.93|34.93|34.93|34.93|34.93|0
1631746660000|2021-09-15 22:57:40|34.89|34.89|34.89|34.89|34.89|34.89|34.89|34.89|0
1631746670000|2021-09-15 22:57:50|34.85|34.85|34.85|34.85|34.85|34.85|34.85|34.85|0
1631747130000|2021-09-15 23:05:30|34.89|34.89|34.91|34.91|34.91|34.91|34.89|34.89|0
1631747390000|2021-09-15 23:09:50|34.86|34.86|34.86|34.86|34.86|34.86|34.86|34.86|0
1631747400000|2021-09-15 23:10:00|34.92|34.92|34.92|34.92|34.92|34.92|34.92|34.92|0
1631747580000|2021-09-15 23:13:00|34.86|34.86|34.86|34.86|34.86|34.86|34.86|34.86|0
1631747770000|2021-09-15 23:16:10|34.92|34.92|34.92|34.92|34.92|34.92|34.92|34.92|0
1631747800000|2021-09-15 23:16:40|34.91|34.91|34.91|34.91|34.91|34.91|34.91|34.91|0
1631747900000|2021-09-15 23:18:20|34.92|34.92|34.93|34.93|34.93|34.93|34.92|34.92|0
1631747910000|2021-09-15 23:18:30|34.86|34.86|34.86|34.86|34.86|34.86|34.86|34.86|0
1631748180000|2021-09-15 23:23:00|34.93|34.93|34.93|34.93|34.93|34.93|34.93|34.93|0
1631748240000|2021-09-15 23:24:00|34.92|34.92|34.92|34.92|34.92|34.92|34.92|34.92|0
1631748810000|2021-09-15 23:33:30|34.9|34.9|34.9|34.9|34.9|34.9|34.9|34.9|0
1631748910000|2021-09-15 23:35:10|34.89|34.89|34.89|34.89|34.89|34.89|34.89|34.89|0
1631748960000|2021-09-15 23:36:00|34.9|34.9|34.86|34.86|34.9|34.9|34.86|34.86|0
1631748970000|2021-09-15 23:36:10|34.9|34.9|34.9|34.9|34.9|34.9|34.9|34.9|0
1631748980000|2021-09-15 23:36:20|34.96|34.96|34.96|34.96|34.96|34.96|34.96|34.96|0
1631749030000|2021-09-15 23:37:10|34.89|34.89|34.89|34.89|34.89|34.89|34.89|34.89|0
1631749040000|2021-09-15 23:37:20|34.96|34.96|34.96|34.96|34.96|34.96|34.96|34.96|0
1631749050000|2021-09-15 23:37:30|34.92|34.92|34.92|34.92|34.92|34.92|34.92|34.92|0
1631749240000|2021-09-15 23:40:40|34.93|34.93|34.93|34.93|34.93|34.93|34.93|34.93|0
1631749350000|2021-09-15 23:42:30|34.86|34.86|34.86|34.86|34.86|34.86|34.86|34.86|0
1631749370000|2021-09-15 23:42:50|34.92|34.92|34.92|34.92|34.92|34.92|34.92|34.92|0
1631749380000|2021-09-15 23:43:00|34.89|34.89|34.89|34.89|34.89|34.89|34.89|34.89|0
1631749410000|2021-09-15 23:43:30|34.86|34.86|34.86|34.86|34.86|34.86|34.86|34.86|0
1631749450000|2021-09-15 23:44:10|34.89|34.89|34.89|34.89|34.89|34.89|34.89|34.89|0
1631749530000|2021-09-15 23:45:30|34.88|34.88|34.88|34.88|34.88|34.88|34.88|34.88|0
1631749560000|2021-09-15 23:46:00|34.85|34.85|34.85|34.85|34.85|34.85|34.85|34.85|0
1631749600000|2021-09-15 23:46:40|34.86|34.86|34.86|34.86|34.86|34.86|34.86|34.86|0
1631749770000|2021-09-15 23:49:30|34.87|34.87|34.91|34.91|34.91|34.91|34.87|34.87|0
1631749780000|2021-09-15 23:49:40|34.85|34.85|34.85|34.85|34.85|34.85|34.85|34.85|0
1631749790000|2021-09-15 23:49:50|34.91|34.91|34.91|34.91|34.91|34.91|34.91|34.91|0
1631749800000|2021-09-15 23:50:00|34.92|34.92|34.92|34.92|34.92|34.92|34.92|34.92|0
1631749940000|2021-09-15 23:52:20|34.86|34.86|34.86|34.86|34.86|34.86|34.86|34.86|0
1631750030000|2021-09-15 23:53:50|34.85|34.85|34.85|34.85|34.85|34.85|34.85|34.85|0
1631750160000|2021-09-15 23:56:00|34.92|34.92|34.92|34.92|34.92|34.92|34.92|34.92|0
1631750330000|2021-09-15 23:58:50|34.91|34.91|34.91|34.91|34.91|34.91|34.91|34.91|0
1631750340000|2021-09-15 23:59:00|34.92|34.92|34.92|34.92|34.92|34.92|34.92|34.92|0
1631750370000|2021-09-15 23:59:30|34.85|34.85|34.85|34.85|34.85|34.85|34.85|34.85|0
1631779200000|2021-09-16 08:00:00|34.86|34.86|34.86|34.86|34.86|34.86|34.86|34.86|0
1631779800000|2021-09-16 08:10:00|34.68|34.68|34.68|34.68|34.68|34.68|34.68|34.68|0
1631780720000|2021-09-16 08:25:20|34.85|34.85|34.85|34.85|34.85|34.85|34.85|34.85|0
1631780860000|2021-09-16 08:27:40|34.76|34.76|34.76|34.76|34.76|34.76|34.76|34.76|0
1631781200000|2021-09-16 08:33:20|34.68|34.68|34.68|34.68|34.68|34.68|34.68|34.68|0
1631781390000|2021-09-16 08:36:30|34.71|34.71|34.71|34.71|34.71|34.71|34.71|34.71|0
1631781420000|2021-09-16 08:37:00|34.68|34.68|34.68|34.68|34.68|34.68|34.68|34.68|0
1631782040000|2021-09-16 08:47:20|34.94|34.94|34.94|34.94|34.94|34.94|34.94|34.94|0
1631782430000|2021-09-16 08:53:50|34.77|34.77|34.77|34.77|34.77|34.77|34.77|34.77|0
1631782710000|2021-09-16 08:58:30|34.85|34.85|34.85|34.85|34.85|34.85|34.85|34.85|0
1631783120000|2021-09-16 09:05:20|34.77|34.77|34.77|34.77|34.77|34.77|34.77|34.77|0
1631783230000|2021-09-16 09:07:10|34.85|34.85|34.85|34.85|34.85|34.85|34.85|34.85|0
1631786720000|2021-09-16 10:05:20|34.84|34.84|34.84|34.84|34.84|34.84|34.84|34.84|0
1631788070000|2021-09-16 10:27:50|34.76|34.76|34.76|34.76|34.76|34.76|34.76|34.76|0
1631788080000|2021-09-16 10:28:00|34.72|34.72|34.72|34.72|34.72|34.72|34.72|34.72|0
1631788770000|2021-09-16 10:39:30|34.69|34.69|34.69|34.69|34.69|34.69|34.69|34.69|0
1631788780000|2021-09-16 10:39:40|34.7|34.7|34.7|34.7|34.7|34.7|34.7|34.7|0
1631788810000|2021-09-16 10:40:10|34.69|34.69|34.81|34.81|34.81|34.81|34.69|34.69|0
1631789620000|2021-09-16 10:53:40|34.85|34.85|34.85|34.85|34.85|34.85|34.85|34.85|0
1631789910000|2021-09-16 10:58:30|34.8|34.8|34.8|34.8|34.8|34.8|34.8|34.8|0
1631790000000|2021-09-16 11:00:00|34.81|34.81|34.76|34.76|34.81|34.81|34.76|34.76|0
1631790010000|2021-09-16 11:00:10|34.81|34.81|34.81|34.81|34.81|34.81|34.81|34.81|0
1631790020000|2021-09-16 11:00:20|34.85|34.85|34.85|34.85|34.85|34.85|34.85|34.85|0
1631790180000|2021-09-16 11:03:00|34.81|34.81|34.81|34.81|34.81|34.81|34.81|34.81|0
1631790330000|2021-09-16 11:05:30|34.84|34.84|34.84|34.84|34.84|34.84|34.84|34.84|0
1631790340000|2021-09-16 11:05:40|34.85|34.85|34.85|34.85|34.85|34.85|34.85|34.85|0
1631790360000|2021-09-16 11:06:00|34.81|34.81|34.81|34.81|34.81|34.81|34.81|34.81|0
1631790450000|2021-09-16 11:07:30|34.79|34.79|34.78|34.78|34.79|34.79|34.78|34.78|0
1631790460000|2021-09-16 11:07:40|34.8|34.8|34.8|34.8|34.8|34.8|34.8|34.8|0
1631790470000|2021-09-16 11:07:50|34.81|34.81|34.81|34.81|34.81|34.81|34.81|34.81|0
1631790800000|2021-09-16 11:13:20|34.82|34.82|34.82|34.82|34.82|34.82|34.82|34.82|0
1631791020000|2021-09-16 11:17:00|34.76|34.76|34.76|34.76|34.76|34.76|34.76|34.76|0
1631791230000|2021-09-16 11:20:30|34.82|34.82|34.82|34.82|34.82|34.82|34.82|34.82|0
1631791380000|2021-09-16 11:23:00|34.74|34.74|34.74|34.74|34.74|34.74|34.74|34.74|0
1631791490000|2021-09-16 11:24:50|34.81|34.81|34.81|34.81|34.81|34.81|34.81|34.81|0
1631791550000|2021-09-16 11:25:50|34.82|34.82|34.82|34.82|34.82|34.82|34.82|34.82|0
1631791560000|2021-09-16 11:26:00|34.76|34.76|34.76|34.76|34.76|34.76|34.76|34.76|0
1631791710000|2021-09-16 11:28:30|34.77|34.77|34.77|34.77|34.77|34.77|34.77|34.77|0
1631791810000|2021-09-16 11:30:10|34.76|34.76|34.76|34.76|34.76|34.76|34.76|34.76|0
1631792090000|2021-09-16 11:34:50|34.75|34.75|34.75|34.75|34.75|34.75|34.75|34.75|0
1631792170000|2021-09-16 11:36:10|34.76|34.76|34.76|34.76|34.76|34.76|34.76|34.76|0
1631792340000|2021-09-16 11:39:00|34.7|34.7|34.7|34.7|34.7|34.7|34.7|34.7|0
1631792410000|2021-09-16 11:40:10|34.72|34.72|34.72|34.72|34.72|34.72|34.72|34.72|0
1631792450000|2021-09-16 11:40:50|34.7|34.7|34.7|34.7|34.7|34.7|34.7|34.7|0
1631792460000|2021-09-16 11:41:00|34.69|34.69|34.69|34.69|34.69|34.69|34.69|34.69|0
1631792500000|2021-09-16 11:41:40|34.7|34.7|34.7|34.7|34.7|34.7|34.7|34.7|0
1631792550000|2021-09-16 11:42:30|34.72|34.72|34.72|34.72|34.72|34.72|34.72|34.72|0
1631792610000|2021-09-16 11:43:30|34.7|34.7|34.7|34.7|34.7|34.7|34.7|34.7|0
1631792620000|2021-09-16 11:43:40|34.69|34.69|34.69|34.69|34.69|34.69|34.69|34.69|0
1631792640000|2021-09-16 11:44:00|34.71|34.71|34.71|34.71|34.71|34.71|34.71|34.71|0
1631792650000|2021-09-16 11:44:10|34.72|34.72|34.72|34.72|34.72|34.72|34.72|34.72|0
1631792700000|2021-09-16 11:45:00|34.73|34.73|34.73|34.73|34.73|34.73|34.73|34.73|0
1631792840000|2021-09-16 11:47:20|34.76|34.76|34.76|34.76|34.76|34.76|34.76|34.76|0
1631792980000|2021-09-16 11:49:40|34.64|34.64|34.64|34.64|34.64|34.64|34.64|34.64|0
1631793040000|2021-09-16 11:50:40|34.68|34.68|34.68|34.68|34.68|34.68|34.68|34.68|0
1631793300000|2021-09-16 11:55:00|34.65|34.65|34.65|34.65|34.65|34.65|34.65|34.65|0
1631793570000|2021-09-16 11:59:30|34.66|34.66|34.66|34.66|34.66|34.66|34.66|34.66|0
1631793600000|2021-09-16 12:00:00|34.63|34.63|34.63|34.63|34.63|34.63|34.63|34.63|0
1631793620000|2021-09-16 12:00:20|34.66|34.66|34.66|34.66|34.66|34.66|34.66|34.66|0
1631793700000|2021-09-16 12:01:40|34.64|34.64|34.64|34.64|34.64|34.64|34.64|34.64|0
1631793840000|2021-09-16 12:04:00|34.69|34.69|34.69|34.69|34.69|34.69|34.69|34.69|0
1631793910000|2021-09-16 12:05:10|34.73|34.73|34.73|34.73|34.73|34.73|34.73|34.73|0
1631793920000|2021-09-16 12:05:20|34.76|34.76|34.76|34.76|34.76|34.76|34.76|34.76|0
1631794390000|2021-09-16 12:13:10|34.72|34.72|34.72|34.72|34.72|34.72|34.72|34.72|0
1631794430000|2021-09-16 12:13:50|34.69|34.69|34.72|34.72|34.72|34.72|34.69|34.69|0
1631794930000|2021-09-16 12:22:10|34.71|34.71|34.72|34.72|34.72|34.72|34.71|34.71|0
1631794950000|2021-09-16 12:22:30|34.7|34.7|34.7|34.7|34.7|34.7|34.7|34.7|0
1631795030000|2021-09-16 12:23:50|34.69|34.69|34.69|34.69|34.69|34.69|34.69|34.69|0
1631795060000|2021-09-16 12:24:20|34.66|34.66|34.66|34.66|34.66|34.66|34.66|34.66|0
1631795070000|2021-09-16 12:24:30|34.65|34.65|34.65|34.65|34.65|34.65|34.65|34.65|0
1631795100000|2021-09-16 12:25:00|34.67|34.67|34.67|34.67|34.67|34.67|34.67|34.67|0
1631795150000|2021-09-16 12:25:50|34.66|34.66|34.66|34.66|34.66|34.66|34.66|34.66|0
1631795160000|2021-09-16 12:26:00|34.68|34.68|34.68|34.68|34.68|34.68|34.68|34.68|0
1631795170000|2021-09-16 12:26:10|34.69|34.69|34.66|34.66|34.69|34.69|34.66|34.66|0
1631795410000|2021-09-16 12:30:10|34.74|34.74|34.69|34.69|34.74|34.74|34.69|34.69|0
1631795510000|2021-09-16 12:31:50|34.72|34.72|34.72|34.72|34.72|34.72|34.72|34.72|0
1631795520000|2021-09-16 12:32:00|34.74|34.74|34.74|34.74|34.74|34.74|34.74|34.74|0
1631795550000|2021-09-16 12:32:30|34.75|34.75|34.73|34.73|34.75|34.75|34.73|34.73|0
1631795610000|2021-09-16 12:33:30|34.74|34.74|34.74|34.74|34.74|34.74|34.74|34.74|0
1631795650000|2021-09-16 12:34:10|34.7|34.7|34.7|34.7|34.7|34.7|34.7|34.7|0
1631795680000|2021-09-16 12:34:40|34.69|34.69|34.69|34.69|34.69|34.69|34.69|34.69|0
1631795920000|2021-09-16 12:38:40|34.75|34.75|34.75|34.75|34.75|34.75|34.75|34.75|0
1631795990000|2021-09-16 12:39:50|34.76|34.76|34.76|34.76|34.76|34.76|34.76|34.76|0
1631796030000|2021-09-16 12:40:30|34.68|34.68|34.68|34.68|34.68|34.68|34.68|34.68|0
1631796090000|2021-09-16 12:41:30|34.72|34.72|34.72|34.72|34.72|34.72|34.72|34.72|0
1631796100000|2021-09-16 12:41:40|34.76|34.76|34.76|34.76|34.76|34.76|34.76|34.76|0
1631796150000|2021-09-16 12:42:30|34.68|34.68|34.68|34.68|34.68|34.68|34.68|34.68|0
1631796390000|2021-09-16 12:46:30|34.65|34.65|34.65|34.65|34.65|34.65|34.65|34.65|0
1631796400000|2021-09-16 12:46:40|34.63|34.63|34.63|34.63|34.63|34.63|34.63|34.63|0
1631796460000|2021-09-16 12:47:40|34.62|34.62|34.62|34.62|34.62|34.62|34.62|34.62|0
1631796480000|2021-09-16 12:48:00|34.63|34.63|34.63|34.63|34.63|34.63|34.63|34.63|0
1631796560000|2021-09-16 12:49:20|34.68|34.68|34.68|34.68|34.68|34.68|34.68|34.68|0
1631796620000|2021-09-16 12:50:20|34.75|34.75|34.75|34.75|34.75|34.75|34.75|34.75|0
1631796730000|2021-09-16 12:52:10|34.71|34.71|34.71|34.71|34.71|34.71|34.71|34.71|0
1631796790000|2021-09-16 12:53:10|34.75|34.75|34.75|34.75|34.75|34.75|34.75|34.75|0
1631796910000|2021-09-16 12:55:10|34.71|34.71|34.71|34.71|34.71|34.71|34.71|34.71|0
1631796980000|2021-09-16 12:56:20|34.76|34.76|34.76|34.76|34.76|34.76|34.76|34.76|0
1631797080000|2021-09-16 12:58:00|34.72|34.72|34.76|34.76|34.76|34.76|34.72|34.72|0
1631797100000|2021-09-16 12:58:20|34.77|34.77|34.77|34.77|34.77|34.77|34.77|34.77|0
1631797130000|2021-09-16 12:58:50|34.79|34.79|34.79|34.79|34.79|34.79|34.79|34.79|0
1631797200000|2021-09-16 13:00:00|34.77|34.77|34.73|34.73|34.77|34.77|34.73|34.73|0
1631797210000|2021-09-16 13:00:10|34.77|34.77|34.77|34.77|34.77|34.77|34.77|34.77|0
1631797230000|2021-09-16 13:00:30|34.72|34.72|34.72|34.72|34.72|34.72|34.72|34.72|0
1631797260000|2021-09-16 13:01:00|34.7|34.7|34.7|34.7|34.7|34.7|34.7|34.7|0
1631797270000|2021-09-16 13:01:10|34.67|34.67|34.67|34.67|34.67|34.67|34.67|34.67|0
1631797300000|2021-09-16 13:01:40|34.64|34.64|34.64|34.64|34.64|34.64|34.64|34.64|0
1631797350000|2021-09-16 13:02:30|34.63|34.63|34.63|34.63|34.63|34.63|34.63|34.63|0
1631797360000|2021-09-16 13:02:40|34.66|34.66|34.66|34.66|34.66|34.66|34.66|34.66|0
1631797400000|2021-09-16 13:03:20|34.64|34.64|34.64|34.64|34.64|34.64|34.64|34.64|0
1631797460000|2021-09-16 13:04:20|34.61|34.61|34.61|34.61|34.61|34.61|34.61|34.61|0
1631797470000|2021-09-16 13:04:30|34.66|34.66|34.66|34.66|34.66|34.66|34.66|34.66|0
1631797480000|2021-09-16 13:04:40|34.68|34.68|34.68|34.68|34.68|34.68|34.68|34.68|0
1631797490000|2021-09-16 13:04:50|34.62|34.62|34.62|34.62|34.62|34.62|34.62|34.62|0
1631797570000|2021-09-16 13:06:10|34.67|34.67|34.67|34.67|34.67|34.67|34.67|34.67|0
1631797640000|2021-09-16 13:07:20|34.69|34.69|34.69|34.69|34.69|34.69|34.69|34.69|0
1631797710000|2021-09-16 13:08:30|34.76|34.76|34.76|34.76|34.76|34.76|34.76|34.76|0
1631797750000|2021-09-16 13:09:10|34.71|34.71|34.76|34.76|34.76|34.76|34.71|34.71|0
1631797760000|2021-09-16 13:09:20|34.81|34.81|34.81|34.81|34.81|34.81|34.81|34.81|0
1631797770000|2021-09-16 13:09:30|34.73|34.73|34.73|34.73|34.73|34.73|34.73|34.73|0
1631797810000|2021-09-16 13:10:10|34.72|34.72|34.72|34.72|34.72|34.72|34.72|34.72|0
1631797820000|2021-09-16 13:10:20|34.71|34.71|34.71|34.71|34.71|34.71|34.71|34.71|0
1631797830000|2021-09-16 13:10:30|34.76|34.76|34.76|34.76|34.76|34.76|34.76|34.76|0
1631797840000|2021-09-16 13:10:40|34.71|34.71|34.71|34.71|34.71|34.71|34.71|34.71|0
1631797860000|2021-09-16 13:11:00|34.72|34.72|34.72|34.72|34.72|34.72|34.72|34.72|0
1631797930000|2021-09-16 13:12:10|34.71|34.71|34.71|34.71|34.71|34.71|34.71|34.71|0
1631798090000|2021-09-16 13:14:50|34.69|34.69|34.69|34.69|34.69|34.69|34.69|34.69|0
1631798200000|2021-09-16 13:16:40|34.74|34.74|34.74|34.74|34.74|34.74|34.74|34.74|0
1631798230000|2021-09-16 13:17:10|34.76|34.76|34.76|34.76|34.76|34.76|34.76|34.76|0
1631798350000|2021-09-16 13:19:10|34.78|34.78|34.78|34.78|34.78|34.78|34.78|34.78|0
1631798500000|2021-09-16 13:21:40|34.76|34.76|34.76|34.76|34.76|34.76|34.76|34.76|0
1631798550000|2021-09-16 13:22:30|34.72|34.72|34.72|34.72|34.72|34.72|34.72|34.72|0
1631798700000|2021-09-16 13:25:00|34.74|34.74|34.76|34.76|34.76|34.76|34.74|34.74|0
1631798780000|2021-09-16 13:26:20|34.72|34.72|34.74|34.74|34.74|34.74|34.72|34.72|0
1631798800000|2021-09-16 13:26:40|34.69|34.69|34.69|34.69|34.69|34.69|34.69|34.69|0
1631798810000|2021-09-16 13:26:50|34.71|34.71|34.71|34.71|34.71|34.71|34.71|34.71|0
1631798850000|2021-09-16 13:27:30|34.73|34.73|34.73|34.73|34.73|34.73|34.73|34.73|0
1631798890000|2021-09-16 13:28:10|34.75|34.75|34.76|34.76|34.76|34.76|34.75|34.75|0
1631798900000|2021-09-16 13:28:20|34.72|34.72|34.71|34.71|34.72|34.72|34.71|34.71|0
1631798970000|2021-09-16 13:29:30|34.75|34.75|34.71|34.71|34.75|34.75|34.71|34.71|0
1631798980000|2021-09-16 13:29:40|34.76|34.76|34.76|34.76|34.76|34.76|34.76|34.76|0
1631799000000|2021-09-16 13:30:00|34.71|34.71|34.76|34.76|34.76|34.76|34.71|34.71|0
1631799010000|2021-09-16 13:30:10|34.79|34.79|34.81|34.81|34.81|34.81|34.79|34.79|0
1631799020000|2021-09-16 13:30:20|34.83|34.83|34.83|34.83|34.83|34.83|34.83|34.83|0
1631799030000|2021-09-16 13:30:30|34.81|34.81|34.81|34.81|34.81|34.81|34.81|34.81|0
1631799040000|2021-09-16 13:30:40|34.76|34.76|34.86|34.86|34.86|34.86|34.76|34.76|0
1631799050000|2021-09-16 13:30:50|34.75|34.75|34.75|34.75|34.75|34.75|34.75|34.75|0
1631799060000|2021-09-16 13:31:00|34.81|34.81|34.81|34.81|34.81|34.81|34.81|34.81|0
1631799080000|2021-09-16 13:31:20|34.72|34.72|34.72|34.72|34.72|34.72|34.72|34.72|0
1631799090000|2021-09-16 13:31:30|34.66|34.66|34.62|34.62|34.66|34.66|34.62|34.62|0
1631799100000|2021-09-16 13:31:40|34.64|34.64|34.76|34.76|34.76|34.76|34.64|34.64|0
1631799110000|2021-09-16 13:31:50|34.71|34.71|34.71|34.71|34.71|34.71|34.71|34.71|0
1631799120000|2021-09-16 13:32:00|34.65|34.65|34.65|34.65|34.65|34.65|34.65|34.65|0
1631799140000|2021-09-16 13:32:20|34.77|34.77|34.77|34.77|34.77|34.77|34.77|34.77|0
1631799180000|2021-09-16 13:33:00|34.79|34.79|34.79|34.79|34.79|34.79|34.79|34.79|0
1631799190000|2021-09-16 13:33:10|34.81|34.81|34.96|34.96|34.96|34.96|34.81|34.81|0
1631799200000|2021-09-16 13:33:20|35.01|35.01|35.01|35.01|35.01|35.01|35.01|35.01|0
1631799210000|2021-09-16 13:33:30|34.91|34.91|35.01|35.01|35.01|35.01|34.91|34.91|0
1631799220000|2021-09-16 13:33:40|34.92|34.92|34.96|34.96|34.96|34.96|34.92|34.92|0
1631799230000|2021-09-16 13:33:50|35.01|35.01|34.97|34.97|35.01|35.01|34.97|34.97|0
1631799240000|2021-09-16 13:34:00|34.99|34.99|35.06|35.06|35.06|35.06|34.99|34.99|0
1631799250000|2021-09-16 13:34:10|35.01|35.01|34.98|34.98|35.01|35.01|34.98|34.98|0
1631799260000|2021-09-16 13:34:20|34.92|34.92|34.92|34.92|34.92|34.92|34.92|34.92|0
1631799270000|2021-09-16 13:34:30|34.98|34.98|34.96|34.96|34.98|34.98|34.96|34.96|0
1631799280000|2021-09-16 13:34:40|34.91|34.91|34.96|34.96|34.96|34.96|34.91|34.91|0
1631799290000|2021-09-16 13:34:50|34.93|34.93|34.96|34.96|34.96|34.96|34.93|34.93|0
1631799300000|2021-09-16 13:35:00|34.94|34.94|34.96|34.96|34.96|34.96|34.94|34.94|0
1631799310000|2021-09-16 13:35:10|34.97|34.97|34.96|34.96|34.97|34.97|34.96|34.96|0
1631799320000|2021-09-16 13:35:20|35|35|35.03|35.03|35.03|35.03|35|35|0
1631799340000|2021-09-16 13:35:40|34.95|34.95|34.95|34.95|34.95|34.95|34.95|34.95|0
1631799350000|2021-09-16 13:35:50|34.92|34.92|34.95|34.95|34.95|34.95|34.92|34.92|0
1631799360000|2021-09-16 13:36:00|34.9|34.9|34.95|34.95|34.95|34.95|34.9|34.9|0
1631799370000|2021-09-16 13:36:10|34.89|34.89|34.89|34.89|34.89|34.89|34.89|34.89|0
1631799380000|2021-09-16 13:36:20|34.85|34.85|34.86|34.86|34.86|34.86|34.85|34.85|0
1631799400000|2021-09-16 13:36:40|34.89|34.89|34.89|34.89|34.89|34.89|34.89|34.89|0
1631799410000|2021-09-16 13:36:50|34.91|34.91|34.9|34.9|34.91|34.91|34.9|34.9|0
1631799420000|2021-09-16 13:37:00|34.92|34.92|34.84|34.84|34.92|34.92|34.84|34.84|0
1631799430000|2021-09-16 13:37:10|34.92|34.92|34.92|34.92|34.92|34.92|34.92|34.92|0
1631799460000|2021-09-16 13:37:40|34.89|34.89|34.92|34.92|34.92|34.92|34.89|34.89|0
1631799470000|2021-09-16 13:37:50|34.88|34.88|34.88|34.88|34.88|34.88|34.88|34.88|0
1631799480000|2021-09-16 13:38:00|34.93|34.93|34.93|34.93|34.93|34.93|34.93|34.93|0
1631799490000|2021-09-16 13:38:10|34.89|34.89|34.89|34.89|34.89|34.89|34.89|34.89|0
1631799520000|2021-09-16 13:38:40|34.83|34.83|34.85|34.85|34.85|34.85|34.83|34.83|0
1631799530000|2021-09-16 13:38:50|34.81|34.81|34.82|34.82|34.82|34.82|34.81|34.81|0
1631799540000|2021-09-16 13:39:00|34.81|34.81|34.69|34.69|34.81|34.81|34.69|34.69|0
1631799550000|2021-09-16 13:39:10|34.63|34.63|34.61|34.61|34.63|34.63|34.61|34.61|0
1631799570000|2021-09-16 13:39:30|34.64|34.64|34.69|34.69|34.69|34.69|34.64|34.64|0
1631799580000|2021-09-16 13:39:40|34.71|34.71|34.69|34.69|34.71|34.71|34.69|34.69|0
1631799590000|2021-09-16 13:39:50|34.74|34.74|34.74|34.74|34.74|34.74|34.74|34.74|0
1631799600000|2021-09-16 13:40:00|34.73|34.73|34.73|34.73|34.73|34.73|34.73|34.73|0
1631799610000|2021-09-16 13:40:10|34.75|34.75|34.79|34.79|34.79|34.79|34.75|34.75|0
1631799630000|2021-09-16 13:40:30|34.76|34.76|34.76|34.76|34.76|34.76|34.76|34.76|0
1631799640000|2021-09-16 13:40:40|34.72|34.72|34.72|34.72|34.72|34.72|34.72|34.72|0
1631799650000|2021-09-16 13:40:50|34.79|34.79|34.71|34.71|34.79|34.79|34.71|34.71|0
1631799670000|2021-09-16 13:41:10|34.7|34.7|34.7|34.7|34.7|34.7|34.7|34.7|0
1631799680000|2021-09-16 13:41:20|34.73|34.73|34.73|34.73|34.73|34.73|34.73|34.73|0
1631799690000|2021-09-16 13:41:30|34.74|34.74|34.74|34.74|34.74|34.74|34.74|34.74|0
1631799700000|2021-09-16 13:41:40|34.7|34.7|34.71|34.71|34.71|34.71|34.7|34.7|0
1631799720000|2021-09-16 13:42:00|34.69|34.69|34.56|34.56|34.69|34.69|34.56|34.56|0
1631799730000|2021-09-16 13:42:10|34.52|34.52|34.52|34.52|34.52|34.52|34.52|34.52|0
1631799740000|2021-09-16 13:42:20|34.51|34.51|34.55|34.55|34.55|34.55|34.51|34.51|0
1631799750000|2021-09-16 13:42:30|34.53|34.53|34.53|34.53|34.53|34.53|34.53|34.53|0
1631799760000|2021-09-16 13:42:40|34.49|34.49|34.55|34.55|34.55|34.55|34.49|34.49|0
1631799770000|2021-09-16 13:42:50|34.51|34.51|34.5|34.5|34.51|34.51|34.5|34.5|0
1631799780000|2021-09-16 13:43:00|34.53|34.53|34.54|34.54|34.54|34.54|34.53|34.53|0
1631799790000|2021-09-16 13:43:10|34.52|34.52|34.54|34.54|34.54|34.54|34.52|34.52|0
1631799800000|2021-09-16 13:43:20|34.57|34.57|34.57|34.57|34.57|34.57|34.57|34.57|0
1631799810000|2021-09-16 13:43:30|34.53|34.53|34.53|34.53|34.53|34.53|34.53|34.53|0
1631799820000|2021-09-16 13:43:40|34.61|34.61|34.54|34.54|34.61|34.61|34.54|34.54|0
1631799830000|2021-09-16 13:43:50|34.6|34.6|34.6|34.6|34.6|34.6|34.6|34.6|0
1631799840000|2021-09-16 13:44:00|34.62|34.62|34.62|34.62|34.62|34.62|34.62|34.62|0
1631799850000|2021-09-16 13:44:10|34.59|34.59|34.59|34.59|34.59|34.59|34.59|34.59|0
1631799860000|2021-09-16 13:44:20|34.57|34.57|34.63|34.63|34.63|34.63|34.57|34.57|0
1631799870000|2021-09-16 13:44:30|34.61|34.61|34.61|34.61|34.61|34.61|34.61|34.61|0
1631799880000|2021-09-16 13:44:40|34.64|34.64|34.63|34.63|34.64|34.64|34.63|34.63|0
1631799890000|2021-09-16 13:44:50|34.62|34.62|34.64|34.64|34.64|34.64|34.62|34.62|0
1631799900000|2021-09-16 13:45:00|34.6|34.6|34.6|34.6|34.6|34.6|34.6|34.6|0
1631799920000|2021-09-16 13:45:20|34.62|34.62|34.6|34.6|34.62|34.62|34.6|34.6|0
1631799930000|2021-09-16 13:45:30|34.62|34.62|34.62|34.62|34.62|34.62|34.62|34.62|0
1631799940000|2021-09-16 13:45:40|34.61|34.61|34.61|34.61|34.61|34.61|34.61|34.61|0
1631799950000|2021-09-16 13:45:50|34.58|34.58|34.56|34.56|34.58|34.58|34.56|34.56|0
1631799970000|2021-09-16 13:46:10|34.61|34.61|34.61|34.61|34.61|34.61|34.61|34.61|0
1631799980000|2021-09-16 13:46:20|34.58|34.58|34.57|34.57|34.58|34.58|34.57|34.57|0
1631799990000|2021-09-16 13:46:30|34.54|34.54|34.5|34.5|34.54|34.54|34.5|34.5|0
1631800000000|2021-09-16 13:46:40|34.53|34.53|34.53|34.53|34.53|34.53|34.53|34.53|0
1631800020000|2021-09-16 13:47:00|34.57|34.57|34.57|34.57|34.57|34.57|34.57|34.57|0
1631800030000|2021-09-16 13:47:10|34.48|34.48|34.48|34.48|34.48|34.48|34.48|34.48|0
1631800070000|2021-09-16 13:47:50|34.54|34.54|34.54|34.54|34.54|34.54|34.54|34.54|0
1631800080000|2021-09-16 13:48:00|34.52|34.52|34.52|34.52|34.52|34.52|34.52|34.52|0
1631800090000|2021-09-16 13:48:10|34.51|34.51|34.51|34.51|34.51|34.51|34.51|34.51|0
1631800110000|2021-09-16 13:48:30|34.48|34.48|34.51|34.51|34.51|34.51|34.48|34.48|0
1631800120000|2021-09-16 13:48:40|34.5|34.5|34.49|34.49|34.5|34.5|34.49|34.49|0
1631800130000|2021-09-16 13:48:50|34.5|34.5|34.5|34.5|34.5|34.5|34.5|34.5|0
1631800140000|2021-09-16 13:49:00|34.51|34.51|34.52|34.52|34.52|34.52|34.51|34.51|0
1631800150000|2021-09-16 13:49:10|34.56|34.56|34.55|34.55|34.56|34.56|34.55|34.55|0
1631800170000|2021-09-16 13:49:30|34.57|34.57|34.6|34.6|34.6|34.6|34.57|34.57|0
1631800180000|2021-09-16 13:49:40|34.58|34.58|34.58|34.58|34.58|34.58|34.58|34.58|0
1631800190000|2021-09-16 13:49:50|34.6|34.6|34.56|34.56|34.6|34.6|34.56|34.56|0
1631800230000|2021-09-16 13:50:30|34.57|34.57|34.55|34.55|34.57|34.57|34.55|34.55|0
1631800240000|2021-09-16 13:50:40|34.6|34.6|34.63|34.63|34.63|34.63|34.6|34.6|0
1631800260000|2021-09-16 13:51:00|34.66|34.66|34.66|34.66|34.66|34.66|34.66|34.66|0
1631800270000|2021-09-16 13:51:10|34.62|34.62|34.62|34.62|34.62|34.62|34.62|34.62|0
1631800280000|2021-09-16 13:51:20|34.6|34.6|34.6|34.6|34.6|34.6|34.6|34.6|0
1631800290000|2021-09-16 13:51:30|34.62|34.62|34.62|34.62|34.62|34.62|34.62|34.62|0
1631800310000|2021-09-16 13:51:50|34.61|34.61|34.62|34.62|34.62|34.62|34.61|34.61|0
1631800320000|2021-09-16 13:52:00|34.66|34.66|34.66|34.66|34.66|34.66|34.66|34.66|0
1631800360000|2021-09-16 13:52:40|34.63|34.63|34.63|34.63|34.63|34.63|34.63|34.63|0
1631800380000|2021-09-16 13:53:00|34.65|34.65|34.63|34.63|34.65|34.65|34.63|34.63|0
1631800390000|2021-09-16 13:53:10|34.6|34.6|34.6|34.6|34.6|34.6|34.6|34.6|0
1631800400000|2021-09-16 13:53:20|34.55|34.55|34.55|34.55|34.55|34.55|34.55|34.55|0
1631800410000|2021-09-16 13:53:30|34.6|34.6|34.6|34.6|34.6|34.6|34.6|34.6|0
1631800420000|2021-09-16 13:53:40|34.56|34.56|34.56|34.56|34.56|34.56|34.56|34.56|0
1631800430000|2021-09-16 13:53:50|34.53|34.53|34.53|34.53|34.53|34.53|34.53|34.53|0
1631800440000|2021-09-16 13:54:00|34.52|34.52|34.52|34.52|34.52|34.52|34.52|34.52|0
1631800450000|2021-09-16 13:54:10|34.49|34.49|34.38|34.38|34.49|34.49|34.38|34.38|0
1631800460000|2021-09-16 13:54:20|34.43|34.43|34.37|34.37|34.43|34.43|34.37|34.37|0
1631800480000|2021-09-16 13:54:40|34.38|34.38|34.37|34.37|34.38|34.38|34.37|34.37|0
1631800490000|2021-09-16 13:54:50|34.3|34.3|34.35|34.35|34.35|34.35|34.3|34.3|0
1631800500000|2021-09-16 13:55:00|34.29|34.29|34.3|34.3|34.3|34.3|34.29|34.29|0
1631800510000|2021-09-16 13:55:10|34.29|34.29|34.29|34.29|34.29|34.29|34.29|34.29|0
1631800530000|2021-09-16 13:55:30|34.25|34.25|34.3|34.3|34.3|34.3|34.25|34.25|0
1631800540000|2021-09-16 13:55:40|34.27|34.27|34.27|34.27|34.27|34.27|34.27|34.27|0
1631800550000|2021-09-16 13:55:50|34.26|34.26|34.33|34.33|34.33|34.33|34.26|34.26|0
1631800560000|2021-09-16 13:56:00|34.31|34.31|34.31|34.31|34.31|34.31|34.31|34.31|0
1631800570000|2021-09-16 13:56:10|34.29|34.29|34.29|34.29|34.29|34.29|34.29|34.29|0
1631800580000|2021-09-16 13:56:20|34.26|34.26|34.29|34.29|34.29|34.29|34.26|34.26|0
1631800590000|2021-09-16 13:56:30|34.3|34.3|34.3|34.3|34.3|34.3|34.3|34.3|0
1631800610000|2021-09-16 13:56:50|34.29|34.29|34.33|34.33|34.33|34.33|34.29|34.29|0
1631800620000|2021-09-16 13:57:00|34.37|34.37|34.37|34.37|34.37|34.37|34.37|34.37|0
1631800630000|2021-09-16 13:57:10|34.36|34.36|34.26|34.26|34.36|34.36|34.26|34.26|0
1631800640000|2021-09-16 13:57:20|34.37|34.37|34.37|34.37|34.37|34.37|34.37|34.37|0
1631800650000|2021-09-16 13:57:30|34.31|34.31|34.31|34.31|34.31|34.31|34.31|34.31|0
1631800660000|2021-09-16 13:57:40|34.37|34.37|34.36|34.36|34.37|34.37|34.36|34.36|0
1631800680000|2021-09-16 13:58:00|34.37|34.37|34.37|34.37|34.37|34.37|34.37|34.37|0
1631800690000|2021-09-16 13:58:10|34.4|34.4|34.36|34.36|34.4|34.4|34.36|34.36|0
1631800700000|2021-09-16 13:58:20|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1631800710000|2021-09-16 13:58:30|34.38|34.38|34.38|34.38|34.38|34.38|34.38|34.38|0
1631800720000|2021-09-16 13:58:40|34.34|34.34|34.38|34.38|34.38|34.38|34.34|34.34|0
1631800730000|2021-09-16 13:58:50|34.37|34.37|34.37|34.37|34.37|34.37|34.37|34.37|0
1631800740000|2021-09-16 13:59:00|34.39|34.39|34.39|34.39|34.39|34.39|34.39|34.39|0
1631800750000|2021-09-16 13:59:10|34.38|34.38|34.36|34.36|34.38|34.38|34.36|34.36|0
1631800790000|2021-09-16 13:59:50|34.37|34.37|34.37|34.37|34.37|34.37|34.37|34.37|0
1631800810000|2021-09-16 14:00:10|34.3|34.3|34.35|34.35|34.35|34.35|34.3|34.3|0
1631800820000|2021-09-16 14:00:20|34.37|34.37|34.37|34.37|34.37|34.37|34.37|34.37|0
1631800840000|2021-09-16 14:00:40|34.43|34.43|34.42|34.42|34.43|34.43|34.42|34.42|0
1631800860000|2021-09-16 14:01:00|34.43|34.43|34.43|34.43|34.43|34.43|34.43|34.43|0
1631800870000|2021-09-16 14:01:10|34.36|34.36|34.39|34.39|34.39|34.39|34.36|34.36|0
1631800900000|2021-09-16 14:01:40|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1631800910000|2021-09-16 14:01:50|34.38|34.38|34.46|34.46|34.46|34.46|34.38|34.38|0
1631800920000|2021-09-16 14:02:00|34.43|34.43|34.43|34.43|34.43|34.43|34.43|34.43|0
1631800930000|2021-09-16 14:02:10|34.42|34.42|34.43|34.43|34.43|34.43|34.42|34.42|0
1631800940000|2021-09-16 14:02:20|34.45|34.45|34.45|34.45|34.45|34.45|34.45|34.45|0
1631800950000|2021-09-16 14:02:30|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1631800960000|2021-09-16 14:02:40|34.45|34.45|34.45|34.45|34.45|34.45|34.45|34.45|0
1631800980000|2021-09-16 14:03:00|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1631800990000|2021-09-16 14:03:10|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1631801000000|2021-09-16 14:03:20|34.32|34.32|34.34|34.34|34.34|34.34|34.32|34.32|0
1631801020000|2021-09-16 14:03:40|34.29|34.29|34.25|34.25|34.29|34.29|34.25|34.25|0
1631801030000|2021-09-16 14:03:50|34.29|34.29|34.29|34.29|34.29|34.29|34.29|34.29|0
1631801050000|2021-09-16 14:04:10|34.28|34.28|34.26|34.26|34.28|34.28|34.26|34.26|0
1631801060000|2021-09-16 14:04:20|34.27|34.27|34.24|34.24|34.27|34.27|34.24|34.24|0
1631801070000|2021-09-16 14:04:30|34.2|34.2|34.2|34.2|34.2|34.2|34.2|34.2|0
1631801090000|2021-09-16 14:04:50|34.27|34.27|34.22|34.22|34.27|34.27|34.22|34.22|0
1631801100000|2021-09-16 14:05:00|34.27|34.27|34.27|34.27|34.27|34.27|34.27|34.27|0
1631801110000|2021-09-16 14:05:10|34.25|34.25|34.22|34.22|34.25|34.25|34.22|34.22|0
1631801120000|2021-09-16 14:05:20|34.28|34.28|34.3|34.3|34.3|34.3|34.28|34.28|0
1631801150000|2021-09-16 14:05:50|34.33|34.33|34.34|34.34|34.34|34.34|34.33|34.33|0
1631801160000|2021-09-16 14:06:00|34.33|34.33|34.27|34.27|34.33|34.33|34.27|34.27|0
1631801170000|2021-09-16 14:06:10|34.31|34.31|34.31|34.31|34.31|34.31|34.31|34.31|0
1631801190000|2021-09-16 14:06:30|34.33|34.33|34.33|34.33|34.33|34.33|34.33|34.33|0
1631801200000|2021-09-16 14:06:40|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1631801210000|2021-09-16 14:06:50|34.39|34.39|34.39|34.39|34.39|34.39|34.39|34.39|0
1631801220000|2021-09-16 14:07:00|34.37|34.37|34.38|34.38|34.38|34.38|34.37|34.37|0
1631801250000|2021-09-16 14:07:30|34.41|34.41|34.42|34.42|34.42|34.42|34.41|34.41|0
1631801260000|2021-09-16 14:07:40|34.4|34.4|34.43|34.43|34.43|34.43|34.4|34.4|0
1631801270000|2021-09-16 14:07:50|34.44|34.44|34.44|34.44|34.44|34.44|34.44|34.44|0
1631801280000|2021-09-16 14:08:00|34.43|34.43|34.43|34.43|34.43|34.43|34.43|34.43|0
1631801310000|2021-09-16 14:08:30|34.42|34.42|34.38|34.38|34.42|34.42|34.38|34.38|0
1631801330000|2021-09-16 14:08:50|34.37|34.37|34.37|34.37|34.37|34.37|34.37|34.37|0
1631801350000|2021-09-16 14:09:10|34.41|34.41|34.41|34.41|34.41|34.41|34.41|34.41|0
1631801370000|2021-09-16 14:09:30|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1631801380000|2021-09-16 14:09:40|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1631801400000|2021-09-16 14:10:00|34.37|34.37|34.37|34.37|34.37|34.37|34.37|34.37|0
1631801410000|2021-09-16 14:10:10|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1631801430000|2021-09-16 14:10:30|34.37|34.37|34.43|34.43|34.43|34.43|34.37|34.37|0
1631801440000|2021-09-16 14:10:40|34.44|34.44|34.44|34.44|34.44|34.44|34.44|34.44|0
1631801470000|2021-09-16 14:11:10|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1631801520000|2021-09-16 14:12:00|34.41|34.41|34.41|34.41|34.41|34.41|34.41|34.41|0
1631801540000|2021-09-16 14:12:20|34.42|34.42|34.41|34.41|34.42|34.42|34.41|34.41|0
1631801550000|2021-09-16 14:12:30|34.42|34.42|34.43|34.43|34.43|34.43|34.42|34.42|0
1631801560000|2021-09-16 14:12:40|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1631801590000|2021-09-16 14:13:10|34.41|34.41|34.41|34.41|34.41|34.41|34.41|34.41|0
1631801600000|2021-09-16 14:13:20|34.37|34.37|34.37|34.37|34.37|34.37|34.37|34.37|0
1631801610000|2021-09-16 14:13:30|34.39|34.39|34.39|34.39|34.39|34.39|34.39|34.39|0
1631801640000|2021-09-16 14:14:00|34.41|34.41|34.41|34.41|34.41|34.41|34.41|34.41|0
1631801650000|2021-09-16 14:14:10|34.35|34.35|34.36|34.36|34.36|34.36|34.35|34.35|0
1631801660000|2021-09-16 14:14:20|34.39|34.39|34.35|34.35|34.39|34.39|34.35|34.35|0
1631801690000|2021-09-16 14:14:50|34.33|34.33|34.33|34.33|34.33|34.33|34.33|34.33|0
1631801700000|2021-09-16 14:15:00|34.31|34.31|34.31|34.31|34.31|34.31|34.31|34.31|0
1631801710000|2021-09-16 14:15:10|34.3|34.3|34.3|34.3|34.3|34.3|34.3|34.3|0
1631801720000|2021-09-16 14:15:20|34.29|34.29|34.32|34.32|34.32|34.32|34.29|34.29|0
1631801730000|2021-09-16 14:15:30|34.29|34.29|34.29|34.29|34.29|34.29|34.29|34.29|0
1631801740000|2021-09-16 14:15:40|34.31|34.31|34.31|34.31|34.31|34.31|34.31|34.31|0
1631801750000|2021-09-16 14:15:50|34.3|34.3|34.31|34.31|34.31|34.31|34.3|34.3|0
1631801760000|2021-09-16 14:16:00|34.3|34.3|34.3|34.3|34.3|34.3|34.3|34.3|0
1631801770000|2021-09-16 14:16:10|34.28|34.28|34.28|34.28|34.28|34.28|34.28|34.28|0
1631801800000|2021-09-16 14:16:40|34.31|34.31|34.31|34.31|34.31|34.31|34.31|34.31|0
1631801840000|2021-09-16 14:17:20|34.3|34.3|34.3|34.3|34.3|34.3|34.3|34.3|0
1631801850000|2021-09-16 14:17:30|34.28|34.28|34.28|34.28|34.28|34.28|34.28|34.28|0
1631801930000|2021-09-16 14:18:50|34.32|34.32|34.32|34.32|34.32|34.32|34.32|34.32|0
1631801940000|2021-09-16 14:19:00|34.27|34.27|34.27|34.27|34.27|34.27|34.27|34.27|0
1631801950000|2021-09-16 14:19:10|34.33|34.33|34.3|34.3|34.33|34.33|34.3|34.3|0
1631801990000|2021-09-16 14:19:50|34.33|34.33|34.32|34.32|34.33|34.33|34.32|34.32|0
1631802000000|2021-09-16 14:20:00|34.3|34.3|34.32|34.32|34.32|34.32|34.3|34.3|0
1631802010000|2021-09-16 14:20:10|34.22|34.22|34.22|34.22|34.22|34.22|34.22|34.22|0
1631802020000|2021-09-16 14:20:20|34.29|34.29|34.29|34.29|34.29|34.29|34.29|34.29|0
1631802030000|2021-09-16 14:20:30|34.25|34.25|34.25|34.25|34.25|34.25|34.25|34.25|0
1631802040000|2021-09-16 14:20:40|34.21|34.21|34.21|34.21|34.21|34.21|34.21|34.21|0
1631802070000|2021-09-16 14:21:10|34.2|34.2|34.2|34.2|34.2|34.2|34.2|34.2|0
1631802080000|2021-09-16 14:21:20|34.21|34.21|34.23|34.23|34.23|34.23|34.21|34.21|0
1631802090000|2021-09-16 14:21:30|34.26|34.26|34.26|34.26|34.26|34.26|34.26|34.26|0
1631802100000|2021-09-16 14:21:40|34.19|34.19|34.23|34.23|34.23|34.23|34.19|34.19|0
1631802110000|2021-09-16 14:21:50|34.2|34.2|34.2|34.2|34.2|34.2|34.2|34.2|0
1631802120000|2021-09-16 14:22:00|34.22|34.22|34.22|34.22|34.22|34.22|34.22|34.22|0
1631802140000|2021-09-16 14:22:20|34.21|34.21|34.21|34.21|34.21|34.21|34.21|34.21|0
1631802150000|2021-09-16 14:22:30|34.22|34.22|34.22|34.22|34.22|34.22|34.22|34.22|0
1631802160000|2021-09-16 14:22:40|34.25|34.25|34.24|34.24|34.25|34.25|34.24|34.24|0
1631802180000|2021-09-16 14:23:00|34.27|34.27|34.3|34.3|34.3|34.3|34.27|34.27|0
1631802220000|2021-09-16 14:23:40|34.29|34.29|34.29|34.29|34.29|34.29|34.29|34.29|0
1631802240000|2021-09-16 14:24:00|34.3|34.3|34.3|34.3|34.3|34.3|34.3|34.3|0
1631802250000|2021-09-16 14:24:10|34.31|34.31|34.38|34.38|34.38|34.38|34.31|34.31|0
1631802310000|2021-09-16 14:25:10|34.4|34.4|34.38|34.38|34.4|34.4|34.38|34.38|0
1631802320000|2021-09-16 14:25:20|34.34|34.34|34.34|34.34|34.34|34.34|34.34|34.34|0
1631802330000|2021-09-16 14:25:30|34.36|34.36|34.35|34.35|34.36|34.36|34.35|34.35|0
1631802350000|2021-09-16 14:25:50|34.36|34.36|34.36|34.36|34.36|34.36|34.36|34.36|0
1631802360000|2021-09-16 14:26:00|34.32|34.32|34.32|34.32|34.32|34.32|34.32|34.32|0
1631802400000|2021-09-16 14:26:40|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1631802410000|2021-09-16 14:26:50|34.37|34.37|34.37|34.37|34.37|34.37|34.37|34.37|0
1631802420000|2021-09-16 14:27:00|34.33|34.33|34.33|34.33|34.33|34.33|34.33|34.33|0
1631802450000|2021-09-16 14:27:30|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1631802460000|2021-09-16 14:27:40|34.32|34.32|34.34|34.34|34.34|34.34|34.32|34.32|0
1631802470000|2021-09-16 14:27:50|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1631802490000|2021-09-16 14:28:10|34.32|34.32|34.37|34.37|34.37|34.37|34.32|34.32|0
1631802500000|2021-09-16 14:28:20|34.35|34.35|34.35|34.35|34.35|34.35|34.35|34.35|0
1631802530000|2021-09-16 14:28:50|34.37|34.37|34.37|34.37|34.37|34.37|34.37|34.37|0
1631802560000|2021-09-16 14:29:20|34.4|34.4|34.4|34.4|34.4|34.4|34.4|34.4|0
1631802570000|2021-09-16 14:29:30|34.38|34.38|34.38|34.38|34.38|34.38|34.38|34.38|0
1631802580000|2021-09-16 14:29:40|34.41|34.41|34.41|34.41|34.41|34.41|34.41|34.41|0
1631802590000|2021-09-16 14:29:50|34.43|34.43|34.43|34.43|34.43|34.43|34.43|34.43|0
1631802600000|2021-09-16 14:30:00|34.45|34.45|34.43|34.43|34.45|34.45|34.43|34.43|0
1631802630000|2021-09-16 14:30:30|34.46|34.46|34.46|34.46|34.46|34.46|34.46|34.46|0
1631802640000|2021-09-16 14:30:40|34.47|34.47|34.47|34.47|34.47|34.47|34.47|34.47|0
1631802650000|2021-09-16 14:30:50|34.46|34.46|34.46|34.46|34.46|34.46|34.46|34.46|0
1631802680000|2021-09-16 14:31:20|34.5|34.5|34.5|34.5|34.5|34.5|34.5|34.5|0
1631802690000|2021-09-16 14:31:30|34.51|34.51|34.51|34.51|34.51|34.51|34.51|34.51|0
1631802710000|2021-09-16 14:31:50|34.54|34.54|34.57|34.57|34.57|34.57|34.54|34.54|0
1631802720000|2021-09-16 14:32:00|34.59|34.59|34.59|34.59|34.59|34.59|34.59|34.59|0
1631802730000|2021-09-16 14:32:10|34.6|34.6|34.6|34.6|34.6|34.6|34.6|34.6|0
1631802740000|2021-09-16 14:32:20|34.61|34.61|34.66|34.66|34.66|34.66|34.61|34.61|0
1631802750000|2021-09-16 14:32:30|34.69|34.69|34.69|34.69|34.69|34.69|34.69|34.69|0
1631802760000|2021-09-16 14:32:40|34.71|34.71|34.72|34.72|34.72|34.72|34.71|34.71|0
1631802780000|2021-09-16 14:33:00|34.61|34.61|34.61|34.61|34.61|34.61|34.61|34.61|0
1631802790000|2021-09-16 14:33:10|34.71|34.71|34.71|34.71|34.71|34.71|34.71|34.71|0
1631802810000|2021-09-16 14:33:30|34.64|34.64|34.64|34.64|34.64|34.64|34.64|34.64|0
1631802820000|2021-09-16 14:33:40|34.61|34.61|34.61|34.61|34.61|34.61|34.61|34.61|0
1631802830000|2021-09-16 14:33:50|34.62|34.62|34.62|34.62|34.62|34.62|34.62|34.62|0
1631802840000|2021-09-16 14:34:00|34.6|34.6|34.6|34.6|34.6|34.6|34.6|34.6|0
1631802850000|2021-09-16 14:34:10|34.62|34.62|34.62|34.62|34.62|34.62|34.62|34.62|0
1631802900000|2021-09-16 14:35:00|34.61|34.61|34.58|34.58|34.61|34.61|34.58|34.58|0
1631802920000|2021-09-16 14:35:20|34.6|34.6|34.6|34.6|34.6|34.6|34.6|34.6|0
1631802950000|2021-09-16 14:35:50|34.58|34.58|34.6|34.6|34.6|34.6|34.58|34.58|0
1631802970000|2021-09-16 14:36:10|34.62|34.62|34.62|34.62|34.62|34.62|34.62|34.62|0
1631803000000|2021-09-16 14:36:40|34.61|34.61|34.61|34.61|34.61|34.61|34.61|34.61|0
1631803020000|2021-09-16 14:37:00|34.58|34.58|34.58|34.58|34.58|34.58|34.58|34.58|0
1631803060000|2021-09-16 14:37:40|34.6|34.6|34.6|34.6|34.6|34.6|34.6|34.6|0
1631803100000|2021-09-16 14:38:20|34.61|34.61|34.58|34.58|34.61|34.61|34.58|34.58|0
1631803110000|2021-09-16 14:38:30|34.55|34.55|34.55|34.55|34.55|34.55|34.55|34.55|0
1631803120000|2021-09-16 14:38:40|34.6|34.6|34.6|34.6|34.6|34.6|34.6|34.6|0
1631803140000|2021-09-16 14:39:00|34.59|34.59|34.59|34.59|34.59|34.59|34.59|34.59|0
1631803150000|2021-09-16 14:39:10|34.58|34.58|34.58|34.58|34.58|34.58|34.58|34.58|0
1631803160000|2021-09-16 14:39:20|34.54|34.54|34.54|34.54|34.54|34.54|34.54|34.54|0
1631803210000|2021-09-16 14:40:10|34.61|34.61|34.61|34.61|34.61|34.61|34.61|34.61|0
1631803220000|2021-09-16 14:40:20|34.56|34.56|34.56|34.56|34.56|34.56|34.56|34.56|0
1631803240000|2021-09-16 14:40:40|34.61|34.61|34.61|34.61|34.61|34.61|34.61|34.61|0
1631803260000|2021-09-16 14:41:00|34.6|34.6|34.6|34.6|34.6|34.6|34.6|34.6|0
1631803270000|2021-09-16 14:41:10|34.64|34.64|34.64|34.64|34.64|34.64|34.64|34.64|0
1631803290000|2021-09-16 14:41:30|34.66|34.66|34.66|34.66|34.66|34.66|34.66|34.66|0
1631803300000|2021-09-16 14:41:40|34.63|34.63|34.63|34.63|34.63|34.63|34.63|34.63|0
1631803310000|2021-09-16 14:41:50|34.67|34.67|34.68|34.68|34.68|34.68|34.67|34.67|0
1631803330000|2021-09-16 14:42:10|34.67|34.67|34.68|34.68|34.68|34.68|34.67|34.67|0
1631803340000|2021-09-16 14:42:20|34.67|34.67|34.67|34.67|34.67|34.67|34.67|34.67|0
1631803390000|2021-09-16 14:43:10|34.69|34.69|34.69|34.69|34.69|34.69|34.69|34.69|0
1631803410000|2021-09-16 14:43:30|34.68|34.68|34.68|34.68|34.68|34.68|34.68|34.68|0
1631803420000|2021-09-16 14:43:40|34.69|34.69|34.69|34.69|34.69|34.69|34.69|34.69|0
1631803440000|2021-09-16 14:44:00|34.7|34.7|34.69|34.69|34.7|34.7|34.69|34.69|0
1631803450000|2021-09-16 14:44:10|34.68|34.68|34.67|34.67|34.68|34.68|34.67|34.67|0
1631803460000|2021-09-16 14:44:20|34.68|34.68|34.68|34.68|34.68|34.68|34.68|34.68|0
1631803500000|2021-09-16 14:45:00|34.66|34.66|34.63|34.63|34.66|34.66|34.63|34.63|0
1631803530000|2021-09-16 14:45:30|34.64|34.64|34.64|34.64|34.64|34.64|34.64|34.64|0
1631803550000|2021-09-16 14:45:50|34.66|34.66|34.66|34.66|34.66|34.66|34.66|34.66|0
1631803570000|2021-09-16 14:46:10|34.65|34.65|34.65|34.65|34.65|34.65|34.65|34.65|0
1631803590000|2021-09-16 14:46:30|34.61|34.61|34.61|34.61|34.61|34.61|34.61|34.61|0
1631803600000|2021-09-16 14:46:40|34.59|34.59|34.6|34.6|34.6|34.6|34.59|34.59|0
1631803630000|2021-09-16 14:47:10|34.61|34.61|34.61|34.61|34.61|34.61|34.61|34.61|0
1631803640000|2021-09-16 14:47:20|34.6|34.6|34.6|34.6|34.6|34.6|34.6|34.6|0
1631803690000|2021-09-16 14:48:10|34.59|34.59|34.59|34.59|34.59|34.59|34.59|34.59|0
1631803700000|2021-09-16 14:48:20|34.56|34.56|34.56|34.56|34.56|34.56|34.56|34.56|0
1631803720000|2021-09-16 14:48:40|34.58|34.58|34.58|34.58|34.58|34.58|34.58|34.58|0
1631803770000|2021-09-16 14:49:30|34.6|34.6|34.6|34.6|34.6|34.6|34.6|34.6|0
1631803800000|2021-09-16 14:50:00|34.58|34.58|34.58|34.58|34.58|34.58|34.58|34.58|0
1631803820000|2021-09-16 14:50:20|34.59|34.59|34.59|34.59|34.59|34.59|34.59|34.59|0
1631803850000|2021-09-16 14:50:50|34.56|34.56|34.56|34.56|34.56|34.56|34.56|34.56|0
1631803890000|2021-09-16 14:51:30|34.55|34.55|34.55|34.55|34.55|34.55|34.55|34.55|0
1631803980000|2021-09-16 14:53:00|34.56|34.56|34.59|34.59|34.59|34.59|34.56|34.56|0
1631804000000|2021-09-16 14:53:20|34.57|34.57|34.57|34.57|34.57|34.57|34.57|34.57|0
1631804020000|2021-09-16 14:53:40|34.58|34.58|34.58|34.58|34.58|34.58|34.58|34.58|0
1631804030000|2021-09-16 14:53:50|34.59|34.59|34.6|34.6|34.6|34.6|34.59|34.59|0
1631804060000|2021-09-16 14:54:20|34.61|34.61|34.61|34.61|34.61|34.61|34.61|34.61|0
1631804090000|2021-09-16 14:54:50|34.59|34.59|34.59|34.59|34.59|34.59|34.59|34.59|0
1631804110000|2021-09-16 14:55:10|34.61|34.61|34.61|34.61|34.61|34.61|34.61|34.61|0
1631804120000|2021-09-16 14:55:20|34.59|34.59|34.59|34.59|34.59|34.59|34.59|34.59|0
1631804130000|2021-09-16 14:55:30|34.61|34.61|34.61|34.61|34.61|34.61|34.61|34.61|0
1631804140000|2021-09-16 14:55:40|34.57|34.57|34.54|34.54|34.57|34.57|34.54|34.54|0
1631804160000|2021-09-16 14:56:00|34.56|34.56|34.56|34.56|34.56|34.56|34.56|34.56|0
1631804170000|2021-09-16 14:56:10|34.54|34.54|34.54|34.54|34.54|34.54|34.54|34.54|0
1631804210000|2021-09-16 14:56:50|34.59|34.59|34.53|34.53|34.59|34.59|34.53|34.53|0
1631804220000|2021-09-16 14:57:00|34.51|34.51|34.51|34.51|34.51|34.51|34.51|34.51|0
1631804230000|2021-09-16 14:57:10|34.52|34.52|34.52|34.52|34.52|34.52|34.52|34.52|0
1631804240000|2021-09-16 14:57:20|34.5|34.5|34.49|34.49|34.5|34.5|34.49|34.49|0
1631804250000|2021-09-16 14:57:30|34.51|34.51|34.51|34.51|34.51|34.51|34.51|34.51|0
1631804270000|2021-09-16 14:57:50|34.52|34.52|34.52|34.52|34.52|34.52|34.52|34.52|0
1631804290000|2021-09-16 14:58:10|34.53|34.53|34.53|34.53|34.53|34.53|34.53|34.53|0
1631804300000|2021-09-16 14:58:20|34.52|34.52|34.52|34.52|34.52|34.52|34.52|34.52|0
1631804310000|2021-09-16 14:58:30|34.53|34.53|34.53|34.53|34.53|34.53|34.53|34.53|0
1631804320000|2021-09-16 14:58:40|34.51|34.51|34.53|34.53|34.53|34.53|34.51|34.51|0
1631804330000|2021-09-16 14:58:50|34.54|34.54|34.54|34.54|34.54|34.54|34.54|34.54|0
1631804380000|2021-09-16 14:59:40|34.55|34.55|34.55|34.55|34.55|34.55|34.55|34.55|0
1631804390000|2021-09-16 14:59:50|34.56|34.56|34.56|34.56|34.56|34.56|34.56|34.56|0
1631804400000|2021-09-16 15:00:00|34.55|34.55|34.55|34.55|34.55|34.55|34.55|34.55|0
1631804410000|2021-09-16 15:00:10|34.56|34.56|34.56|34.56|34.56|34.56|34.56|34.56|0
1631804420000|2021-09-16 15:00:20|34.57|34.57|34.57|34.57|34.57|34.57|34.57|34.57|0
1631804440000|2021-09-16 15:00:40|34.58|34.58|34.57|34.57|34.58|34.58|34.57|34.57|0
1631804450000|2021-09-16 15:00:50|34.58|34.58|34.58|34.58|34.58|34.58|34.58|34.58|0
1631804470000|2021-09-16 15:01:10|34.59|34.59|34.59|34.59|34.59|34.59|34.59|34.59|0
1631804480000|2021-09-16 15:01:20|34.6|34.6|34.6|34.6|34.6|34.6|34.6|34.6|0
1631804500000|2021-09-16 15:01:40|34.61|34.61|34.62|34.62|34.62|34.62|34.61|34.61|0
1631804510000|2021-09-16 15:01:50|34.63|34.63|34.63|34.63|34.63|34.63|34.63|34.63|0
1631804520000|2021-09-16 15:02:00|34.64|34.64|34.66|34.66|34.66|34.66|34.64|34.64|0
1631804530000|2021-09-16 15:02:10|34.68|34.68|34.68|34.68|34.68|34.68|34.68|34.68|0
1631804550000|2021-09-16 15:02:30|34.65|34.65|34.65|34.65|34.65|34.65|34.65|34.65|0
1631804560000|2021-09-16 15:02:40|34.7|34.7|34.7|34.7|34.7|34.7|34.7|34.7|0
1631804600000|2021-09-16 15:03:20|34.71|34.71|34.7|34.7|34.71|34.71|34.7|34.7|0
1631804610000|2021-09-16 15:03:30|34.68|34.68|34.68|34.68|34.68|34.68|34.68|34.68|0
1631804620000|2021-09-16 15:03:40|34.66|34.66|34.7|34.7|34.7|34.7|34.66|34.66|0
1631804700000|2021-09-16 15:05:00|34.65|34.65|34.65|34.65|34.65|34.65|34.65|34.65|0
1631804720000|2021-09-16 15:05:20|34.61|34.61|34.61|34.61|34.61|34.61|34.61|34.61|0
1631804730000|2021-09-16 15:05:30|34.64|34.64|34.64|34.64|34.64|34.64|34.64|34.64|0
1631804750000|2021-09-16 15:05:50|34.58|34.58|34.58|34.58|34.58|34.58|34.58|34.58|0
1631804760000|2021-09-16 15:06:00|34.57|34.57|34.57|34.57|34.57|34.57|34.57|34.57|0
1631804790000|2021-09-16 15:06:30|34.6|34.6|34.6|34.6|34.6|34.6|34.6|34.6|0
1631804830000|2021-09-16 15:07:10|34.57|34.57|34.57|34.57|34.57|34.57|34.57|34.57|0
1631804870000|2021-09-16 15:07:50|34.58|34.58|34.58|34.58|34.58|34.58|34.58|34.58|0
1631804890000|2021-09-16 15:08:10|34.61|34.61|34.61|34.61|34.61|34.61|34.61|34.61|0
1631804920000|2021-09-16 15:08:40|34.6|34.6|34.58|34.58|34.6|34.6|34.58|34.58|0
1631804940000|2021-09-16 15:09:00|34.56|34.56|34.56|34.56|34.56|34.56|34.56|34.56|0
1631804950000|2021-09-16 15:09:10|34.61|34.61|34.61|34.61|34.61|34.61|34.61|34.61|0
1631804960000|2021-09-16 15:09:20|34.58|34.58|34.58|34.58|34.58|34.58|34.58|34.58|0
1631804970000|2021-09-16 15:09:30|34.61|34.61|34.61|34.61|34.61|34.61|34.61|34.61|0
1631804980000|2021-09-16 15:09:40|34.59|34.59|34.59|34.59|34.59|34.59|34.59|34.59|0
1631805000000|2021-09-16 15:10:00|34.61|34.61|34.61|34.61|34.61|34.61|34.61|34.61|0
1631805030000|2021-09-16 15:10:30|34.6|34.6|34.6|34.6|34.6|34.6|34.6|34.6|0
1631805050000|2021-09-16 15:10:50|34.59|34.59|34.59|34.59|34.59|34.59|34.59|34.59|0
1631805060000|2021-09-16 15:11:00|34.6|34.6|34.6|34.6|34.6|34.6|34.6|34.6|0
1631805070000|2021-09-16 15:11:10|34.61|34.61|34.64|34.64|34.64|34.64|34.61|34.61|0
1631805100000|2021-09-16 15:11:40|34.65|34.65|34.65|34.65|34.65|34.65|34.65|34.65|0
1631805140000|2021-09-16 15:12:20|34.62|34.62|34.62|34.62|34.62|34.62|34.62|34.62|0
1631805160000|2021-09-16 15:12:40|34.64|34.64|34.64|34.64|34.64|34.64|34.64|34.64|0
1631805180000|2021-09-16 15:13:00|34.66|34.66|34.64|34.64|34.66|34.66|34.64|34.64|0
1631805190000|2021-09-16 15:13:10|34.68|34.68|34.68|34.68|34.68|34.68|34.68|34.68|0
1631805200000|2021-09-16 15:13:20|34.7|34.7|34.7|34.7|34.7|34.7|34.7|34.7|0
1631805230000|2021-09-16 15:13:50|34.71|34.71|34.71|34.71|34.71|34.71|34.71|34.71|0
1631805240000|2021-09-16 15:14:00|34.68|34.68|34.64|34.64|34.68|34.68|34.64|34.64|0
1631805260000|2021-09-16 15:14:20|34.67|34.67|34.67|34.67|34.67|34.67|34.67|34.67|0
1631805270000|2021-09-16 15:14:30|34.66|34.66|34.66|34.66|34.66|34.66|34.66|34.66|0
1631805290000|2021-09-16 15:14:50|34.64|34.64|34.66|34.66|34.66|34.66|34.64|34.64|0
1631805350000|2021-09-16 15:15:50|34.67|34.67|34.67|34.67|34.67|34.67|34.67|34.67|0
1631805370000|2021-09-16 15:16:10|34.66|34.66|34.66|34.66|34.66|34.66|34.66|34.66|0
1631805400000|2021-09-16 15:16:40|34.67|34.67|34.66|34.66|34.67|34.67|34.66|34.66|0
1631805410000|2021-09-16 15:16:50|34.68|34.68|34.68|34.68|34.68|34.68|34.68|34.68|0
1631805440000|2021-09-16 15:17:20|34.69|34.69|34.69|34.69|34.69|34.69|34.69|34.69|0
1631805450000|2021-09-16 15:17:30|34.67|34.67|34.68|34.68|34.68|34.68|34.67|34.67|0
1631805480000|2021-09-16 15:18:00|34.71|34.71|34.71|34.71|34.71|34.71|34.71|34.71|0
1631805490000|2021-09-16 15:18:10|34.72|34.72|34.72|34.72|34.72|34.72|34.72|34.72|0
1631805500000|2021-09-16 15:18:20|34.74|34.74|34.76|34.76|34.76|34.76|34.74|34.74|0
1631805510000|2021-09-16 15:18:30|34.74|34.74|34.74|34.74|34.74|34.74|34.74|34.74|0
1631805520000|2021-09-16 15:18:40|34.72|34.72|34.72|34.72|34.72|34.72|34.72|34.72|0
1631805530000|2021-09-16 15:18:50|34.74|34.74|34.74|34.74|34.74|34.74|34.74|34.74|0
1631805540000|2021-09-16 15:19:00|34.75|34.75|34.75|34.75|34.75|34.75|34.75|34.75|0
1631805550000|2021-09-16 15:19:10|34.76|34.76|34.76|34.76|34.76|34.76|34.76|34.76|0
1631805590000|2021-09-16 15:19:50|34.74|34.74|34.74|34.74|34.74|34.74|34.74|34.74|0
1631805620000|2021-09-16 15:20:20|34.75|34.75|34.76|34.76|34.76|34.76|34.75|34.75|0
1631805630000|2021-09-16 15:20:30|34.78|34.78|34.78|34.78|34.78|34.78|34.78|34.78|0
1631805650000|2021-09-16 15:20:50|34.77|34.77|34.76|34.76|34.77|34.77|34.76|34.76|0
1631805660000|2021-09-16 15:21:00|34.81|34.81|34.81|34.81|34.81|34.81|34.81|34.81|0
1631805680000|2021-09-16 15:21:20|34.82|34.82|34.82|34.82|34.82|34.82|34.82|34.82|0
1631805700000|2021-09-16 15:21:40|34.83|34.83|34.83|34.83|34.83|34.83|34.83|34.83|0
1631805710000|2021-09-16 15:21:50|34.84|34.84|34.85|34.85|34.85|34.85|34.84|34.84|0
1631805720000|2021-09-16 15:22:00|34.84|34.84|34.86|34.86|34.86|34.86|34.84|34.84|0
1631805730000|2021-09-16 15:22:10|34.89|34.89|34.88|34.88|34.89|34.89|34.88|34.88|0
1631805750000|2021-09-16 15:22:30|34.84|34.84|34.88|34.88|34.88|34.88|34.84|34.84|0
1631805760000|2021-09-16 15:22:40|34.86|34.86|34.86|34.86|34.86|34.86|34.86|34.86|0
1631805770000|2021-09-16 15:22:50|34.88|34.88|34.88|34.88|34.88|34.88|34.88|34.88|0
1631805780000|2021-09-16 15:23:00|34.86|34.86|34.88|34.88|34.88|34.88|34.86|34.86|0
1631805790000|2021-09-16 15:23:10|34.91|34.91|34.91|34.91|34.91|34.91|34.91|34.91|0
1631805820000|2021-09-16 15:23:40|34.89|34.89|34.89|34.89|34.89|34.89|34.89|34.89|0
1631805830000|2021-09-16 15:23:50|34.9|34.9|34.89|34.89|34.9|34.9|34.89|34.89|0
1631805840000|2021-09-16 15:24:00|34.9|34.9|34.89|34.89|34.9|34.9|34.89|34.89|0
1631805850000|2021-09-16 15:24:10|34.87|34.87|34.89|34.89|34.89|34.89|34.87|34.87|0
1631805860000|2021-09-16 15:24:20|34.92|34.92|34.93|34.93|34.93|34.93|34.92|34.92|0
1631805870000|2021-09-16 15:24:30|34.96|34.96|34.96|34.96|34.96|34.96|34.96|34.96|0
1631805880000|2021-09-16 15:24:40|34.97|34.97|34.97|34.97|34.97|34.97|34.97|34.97|0
1631805890000|2021-09-16 15:24:50|34.98|34.98|35.03|35.03|35.03|35.03|34.98|34.98|0
1631805900000|2021-09-16 15:25:00|35.04|35.04|35.04|35.04|35.04|35.04|35.04|35.04|0
1631805910000|2021-09-16 15:25:10|35.02|35.02|35.02|35.02|35.02|35.02|35.02|35.02|0
1631805920000|2021-09-16 15:25:20|35.12|35.12|35.18|35.18|35.18|35.18|35.12|35.12|0
1631805930000|2021-09-16 15:25:30|35.17|35.17|35.17|35.17|35.17|35.17|35.17|35.17|0
1631805940000|2021-09-16 15:25:40|35.18|35.18|35.14|35.14|35.18|35.18|35.14|35.14|0
1631805950000|2021-09-16 15:25:50|35.18|35.18|35.18|35.18|35.18|35.18|35.18|35.18|0
1631805960000|2021-09-16 15:26:00|35.17|35.17|35.17|35.17|35.17|35.17|35.17|35.17|0
1631805970000|2021-09-16 15:26:10|35.18|35.18|35.18|35.18|35.18|35.18|35.18|35.18|0
1631805990000|2021-09-16 15:26:30|35.14|35.14|35.14|35.14|35.14|35.14|35.14|35.14|0
1631806000000|2021-09-16 15:26:40|35.2|35.2|35.2|35.2|35.2|35.2|35.2|35.2|0
1631806010000|2021-09-16 15:26:50|35.18|35.18|35.22|35.22|35.22|35.22|35.18|35.18|0
1631806020000|2021-09-16 15:27:00|35.19|35.19|35.19|35.19|35.19|35.19|35.19|35.19|0
1631806030000|2021-09-16 15:27:10|35.22|35.22|35.22|35.22|35.22|35.22|35.22|35.22|0
1631806040000|2021-09-16 15:27:20|35.26|35.26|35.26|35.26|35.26|35.26|35.26|35.26|0
1631806050000|2021-09-16 15:27:30|35.27|35.27|35.22|35.22|35.27|35.27|35.22|35.22|0
1631806060000|2021-09-16 15:27:40|35.27|35.27|35.2|35.2|35.27|35.27|35.2|35.2|0
1631806070000|2021-09-16 15:27:50|35.22|35.22|35.21|35.21|35.22|35.22|35.21|35.21|0
1631806080000|2021-09-16 15:28:00|35.22|35.22|35.23|35.23|35.23|35.23|35.22|35.22|0
1631806090000|2021-09-16 15:28:10|35.26|35.26|35.27|35.27|35.27|35.27|35.26|35.26|0
1631806100000|2021-09-16 15:28:20|35.24|35.24|35.24|35.24|35.24|35.24|35.24|35.24|0
1631806110000|2021-09-16 15:28:30|35.23|35.23|35.23|35.23|35.23|35.23|35.23|35.23|0
1631806120000|2021-09-16 15:28:40|35.24|35.24|35.24|35.24|35.24|35.24|35.24|35.24|0
1631806130000|2021-09-16 15:28:50|35.25|35.25|35.2|35.2|35.25|35.25|35.2|35.2|0
1631806140000|2021-09-16 15:29:00|35.29|35.29|35.29|35.29|35.29|35.29|35.29|35.29|0
1631806150000|2021-09-16 15:29:10|35.24|35.24|35.26|35.26|35.26|35.26|35.24|35.24|0
1631806160000|2021-09-16 15:29:20|35.2|35.2|35.26|35.26|35.26|35.26|35.2|35.2|0
1631806170000|2021-09-16 15:29:30|35.19|35.19|35.19|35.19|35.19|35.19|35.19|35.19|0
1631806190000|2021-09-16 15:29:50|35.22|35.22|35.24|35.24|35.24|35.24|35.22|35.22|0
1631806220000|2021-09-16 15:30:20|35.27|35.27|35.28|35.28|35.28|35.28|35.27|35.27|0
1631806230000|2021-09-16 15:30:30|35.27|35.27|35.25|35.25|35.27|35.27|35.25|35.25|0
1631806240000|2021-09-16 15:30:40|35.3|35.3|35.3|35.3|35.3|35.3|35.3|35.3|0
1631806250000|2021-09-16 15:30:50|35.31|35.31|35.32|35.32|35.32|35.32|35.31|35.31|0
1631806260000|2021-09-16 15:31:00|35.31|35.31|35.35|35.35|35.35|35.35|35.31|35.31|0
1631806280000|2021-09-16 15:31:20|35.37|35.37|35.42|35.42|35.42|35.42|35.37|35.37|0
1631806290000|2021-09-16 15:31:30|35.39|35.39|35.41|35.41|35.41|35.41|35.39|35.39|0
1631806300000|2021-09-16 15:31:40|35.43|35.43|35.43|35.43|35.43|35.43|35.43|35.43|0
1631806310000|2021-09-16 15:31:50|35.45|35.45|35.39|35.39|35.45|35.45|35.39|35.39|0
1631806320000|2021-09-16 15:32:00|35.43|35.43|35.44|35.44|35.44|35.44|35.43|35.43|0
1631806340000|2021-09-16 15:32:20|35.4|35.4|35.42|35.42|35.42|35.42|35.4|35.4|0
1631806350000|2021-09-16 15:32:30|35.43|35.43|35.42|35.42|35.43|35.43|35.42|35.42|0
1631806360000|2021-09-16 15:32:40|35.39|35.39|35.39|35.39|35.39|35.39|35.39|35.39|0
1631806370000|2021-09-16 15:32:50|35.37|35.37|35.37|35.37|35.37|35.37|35.37|35.37|0
1631806380000|2021-09-16 15:33:00|35.43|35.43|35.43|35.43|35.43|35.43|35.43|35.43|0
1631806390000|2021-09-16 15:33:10|35.45|35.45|35.45|35.45|35.45|35.45|35.45|35.45|0
1631806400000|2021-09-16 15:33:20|35.46|35.46|35.46|35.46|35.46|35.46|35.46|35.46|0
1631806420000|2021-09-16 15:33:40|35.45|35.45|35.45|35.45|35.45|35.45|35.45|35.45|0
1631806430000|2021-09-16 15:33:50|35.41|35.41|35.45|35.45|35.45|35.45|35.41|35.41|0
1631806440000|2021-09-16 15:34:00|35.44|35.44|35.44|35.44|35.44|35.44|35.44|35.44|0
1631806460000|2021-09-16 15:34:20|35.39|35.39|35.37|35.37|35.39|35.39|35.37|35.37|0
1631806470000|2021-09-16 15:34:30|35.39|35.39|35.39|35.39|35.39|35.39|35.39|35.39|0
1631806480000|2021-09-16 15:34:40|35.37|35.37|35.37|35.37|35.37|35.37|35.37|35.37|0
1631806490000|2021-09-16 15:34:50|35.39|35.39|35.39|35.39|35.39|35.39|35.39|35.39|0
1631806500000|2021-09-16 15:35:00|35.42|35.42|35.36|35.36|35.42|35.42|35.36|35.36|0
1631806510000|2021-09-16 15:35:10|35.35|35.35|35.32|35.32|35.35|35.35|35.32|35.32|0
1631806520000|2021-09-16 15:35:20|35.33|35.33|35.33|35.33|35.33|35.33|35.33|35.33|0
1631806530000|2021-09-16 15:35:30|35.28|35.28|35.28|35.28|35.28|35.28|35.28|35.28|0
1631806540000|2021-09-16 15:35:40|35.29|35.29|35.29|35.29|35.29|35.29|35.29|35.29|0
1631806550000|2021-09-16 15:35:50|35.28|35.28|35.27|35.27|35.28|35.28|35.27|35.27|0
1631806560000|2021-09-16 15:36:00|35.21|35.21|35.18|35.18|35.21|35.21|35.18|35.18|0
1631806570000|2021-09-16 15:36:10|35.16|35.16|35.19|35.19|35.19|35.19|35.16|35.16|0
1631806600000|2021-09-16 15:36:40|35.18|35.18|35.15|35.15|35.18|35.18|35.15|35.15|0
1631806610000|2021-09-16 15:36:50|35.16|35.16|35.18|35.18|35.18|35.18|35.16|35.16|0
1631806620000|2021-09-16 15:37:00|35.19|35.19|35.22|35.22|35.22|35.22|35.19|35.19|0
1631806680000|2021-09-16 15:38:00|35.19|35.19|35.17|35.17|35.19|35.19|35.17|35.17|0
1631806690000|2021-09-16 15:38:10|35.19|35.19|35.14|35.14|35.19|35.19|35.14|35.14|0
1631806710000|2021-09-16 15:38:30|35.15|35.15|35.15|35.15|35.15|35.15|35.15|35.15|0
1631806720000|2021-09-16 15:38:40|35.18|35.18|35.15|35.15|35.18|35.18|35.15|35.15|0
1631806730000|2021-09-16 15:38:50|35.17|35.17|35.16|35.16|35.17|35.17|35.16|35.16|0
1631806740000|2021-09-16 15:39:00|35.18|35.18|35.18|35.18|35.18|35.18|35.18|35.18|0
1631806750000|2021-09-16 15:39:10|35.13|35.13|35.13|35.13|35.13|35.13|35.13|35.13|0
1631806800000|2021-09-16 15:40:00|35.15|35.15|35.15|35.15|35.15|35.15|35.15|35.15|0
1631806820000|2021-09-16 15:40:20|35.14|35.14|35.14|35.14|35.14|35.14|35.14|35.14|0
1631806830000|2021-09-16 15:40:30|35.16|35.16|35.18|35.18|35.18|35.18|35.16|35.16|0
1631806850000|2021-09-16 15:40:50|35.17|35.17|35.17|35.17|35.17|35.17|35.17|35.17|0
1631806880000|2021-09-16 15:41:20|35.18|35.18|35.18|35.18|35.18|35.18|35.18|35.18|0
1631806890000|2021-09-16 15:41:30|35.14|35.14|35.15|35.15|35.15|35.15|35.14|35.14|0
1631806900000|2021-09-16 15:41:40|35.14|35.14|35.14|35.14|35.14|35.14|35.14|35.14|0
1631806910000|2021-09-16 15:41:50|35.13|35.13|35.13|35.13|35.13|35.13|35.13|35.13|0
1631806920000|2021-09-16 15:42:00|35.17|35.17|35.15|35.15|35.17|35.17|35.15|35.15|0
1631806930000|2021-09-16 15:42:10|35.13|35.13|35.13|35.13|35.13|35.13|35.13|35.13|0
1631806970000|2021-09-16 15:42:50|35.16|35.16|35.16|35.16|35.16|35.16|35.16|35.16|0
1631807000000|2021-09-16 15:43:20|35.13|35.13|35.15|35.15|35.15|35.15|35.13|35.13|0
1631807010000|2021-09-16 15:43:30|35.18|35.18|35.18|35.18|35.18|35.18|35.18|35.18|0
1631807040000|2021-09-16 15:44:00|35.17|35.17|35.17|35.17|35.17|35.17|35.17|35.17|0
1631807060000|2021-09-16 15:44:20|35.15|35.15|35.16|35.16|35.16|35.16|35.15|35.15|0
1631807090000|2021-09-16 15:44:50|35.13|35.13|35.13|35.13|35.13|35.13|35.13|35.13|0
1631807110000|2021-09-16 15:45:10|35.14|35.14|35.14|35.14|35.14|35.14|35.14|35.14|0
1631807140000|2021-09-16 15:45:40|35.17|35.17|35.17|35.17|35.17|35.17|35.17|35.17|0
1631807150000|2021-09-16 15:45:50|35.14|35.14|35.14|35.14|35.14|35.14|35.14|35.14|0
1631807170000|2021-09-16 15:46:10|35.13|35.13|35.13|35.13|35.13|35.13|35.13|35.13|0
1631807180000|2021-09-16 15:46:20|35.14|35.14|35.14|35.14|35.14|35.14|35.14|35.14|0
1631807190000|2021-09-16 15:46:30|35.13|35.13|35.22|35.22|35.22|35.22|35.13|35.13|0
1631807200000|2021-09-16 15:46:40|35.21|35.21|35.21|35.21|35.21|35.21|35.21|35.21|0
1631807210000|2021-09-16 15:46:50|35.26|35.26|35.27|35.27|35.27|35.27|35.26|35.26|0
1631807220000|2021-09-16 15:47:00|35.2|35.2|35.28|35.28|35.28|35.28|35.2|35.2|0
1631807230000|2021-09-16 15:47:10|35.31|35.31|35.31|35.31|35.31|35.31|35.31|35.31|0
1631807240000|2021-09-16 15:47:20|35.27|35.27|35.27|35.27|35.27|35.27|35.27|35.27|0
1631807250000|2021-09-16 15:47:30|35.29|35.29|35.29|35.29|35.29|35.29|35.29|35.29|0
1631807310000|2021-09-16 15:48:30|35.27|35.27|35.29|35.29|35.29|35.29|35.27|35.27|0
1631807330000|2021-09-16 15:48:50|35.27|35.27|35.27|35.27|35.27|35.27|35.27|35.27|0
1631807350000|2021-09-16 15:49:10|35.3|35.3|35.27|35.27|35.3|35.3|35.27|35.27|0
1631807360000|2021-09-16 15:49:20|35.29|35.29|35.29|35.29|35.29|35.29|35.29|35.29|0
1631807380000|2021-09-16 15:49:40|35.31|35.31|35.31|35.31|35.31|35.31|35.31|35.31|0
1631807390000|2021-09-16 15:49:50|35.29|35.29|35.27|35.27|35.29|35.29|35.27|35.27|0
1631807450000|2021-09-16 15:50:50|35.29|35.29|35.29|35.29|35.29|35.29|35.29|35.29|0
1631807460000|2021-09-16 15:51:00|35.28|35.28|35.28|35.28|35.28|35.28|35.28|35.28|0
1631807470000|2021-09-16 15:51:10|35.27|35.27|35.27|35.27|35.27|35.27|35.27|35.27|0
1631807480000|2021-09-16 15:51:20|35.28|35.28|35.29|35.29|35.29|35.29|35.28|35.28|0
1631807490000|2021-09-16 15:51:30|35.28|35.28|35.28|35.28|35.28|35.28|35.28|35.28|0
1631807500000|2021-09-16 15:51:40|35.27|35.27|35.27|35.27|35.27|35.27|35.27|35.27|0
1631807510000|2021-09-16 15:51:50|35.29|35.29|35.29|35.29|35.29|35.29|35.29|35.29|0
1631807550000|2021-09-16 15:52:30|35.27|35.27|35.27|35.27|35.27|35.27|35.27|35.27|0
1631807570000|2021-09-16 15:52:50|35.28|35.28|35.22|35.22|35.28|35.28|35.22|35.22|0
1631807580000|2021-09-16 15:53:00|35.2|35.2|35.2|35.2|35.2|35.2|35.2|35.2|0
1631807610000|2021-09-16 15:53:30|35.18|35.18|35.18|35.18|35.18|35.18|35.18|35.18|0
1631807620000|2021-09-16 15:53:40|35.22|35.22|35.22|35.22|35.22|35.22|35.22|35.22|0
1631807630000|2021-09-16 15:53:50|35.18|35.18|35.18|35.18|35.18|35.18|35.18|35.18|0
1631807640000|2021-09-16 15:54:00|35.19|35.19|35.19|35.19|35.19|35.19|35.19|35.19|0
1631807670000|2021-09-16 15:54:30|35.18|35.18|35.18|35.18|35.18|35.18|35.18|35.18|0
1631807700000|2021-09-16 15:55:00|35.17|35.17|35.17|35.17|35.17|35.17|35.17|35.17|0
1631807710000|2021-09-16 15:55:10|35.18|35.18|35.18|35.18|35.18|35.18|35.18|35.18|0
1631807720000|2021-09-16 15:55:20|35.17|35.17|35.16|35.16|35.17|35.17|35.16|35.16|0
1631807760000|2021-09-16 15:56:00|35.15|35.15|35.15|35.15|35.15|35.15|35.15|35.15|0
1631807770000|2021-09-16 15:56:10|35.14|35.14|35.14|35.14|35.14|35.14|35.14|35.14|0
1631807790000|2021-09-16 15:56:30|35.13|35.13|35.13|35.13|35.13|35.13|35.13|35.13|0
1631807800000|2021-09-16 15:56:40|35.17|35.17|35.17|35.17|35.17|35.17|35.17|35.17|0
1631807820000|2021-09-16 15:57:00|35.15|35.15|35.15|35.15|35.15|35.15|35.15|35.15|0
1631807850000|2021-09-16 15:57:30|35.12|35.12|35.12|35.12|35.12|35.12|35.12|35.12|0
1631807890000|2021-09-16 15:58:10|35.11|35.11|35.11|35.11|35.11|35.11|35.11|35.11|0
1631807940000|2021-09-16 15:59:00|35.12|35.12|35.12|35.12|35.12|35.12|35.12|35.12|0
1631807960000|2021-09-16 15:59:20|35.11|35.11|35.12|35.12|35.12|35.12|35.11|35.11|0
1631807970000|2021-09-16 15:59:30|35.14|35.14|35.17|35.17|35.17|35.17|35.14|35.14|0
1631807980000|2021-09-16 15:59:40|35.16|35.16|35.22|35.22|35.22|35.22|35.16|35.16|0
1631807990000|2021-09-16 15:59:50|35.26|35.26|35.26|35.26|35.26|35.26|35.26|35.26|0
1631808000000|2021-09-16 16:00:00|35.27|35.27|35.24|35.24|35.27|35.27|35.24|35.24|0
1631808010000|2021-09-16 16:00:10|35.23|35.23|35.23|35.23|35.23|35.23|35.23|35.23|0
1631808020000|2021-09-16 16:00:20|35.24|35.24|35.24|35.24|35.24|35.24|35.24|35.24|0
1631808030000|2021-09-16 16:00:30|35.22|35.22|35.22|35.22|35.22|35.22|35.22|35.22|0
1631808040000|2021-09-16 16:00:40|35.2|35.2|35.22|35.22|35.22|35.22|35.2|35.2|0
1631808080000|2021-09-16 16:01:20|35.18|35.18|35.18|35.18|35.18|35.18|35.18|35.18|0
1631808090000|2021-09-16 16:01:30|35.22|35.22|35.19|35.19|35.22|35.22|35.19|35.19|0
1631808110000|2021-09-16 16:01:50|35.18|35.18|35.18|35.18|35.18|35.18|35.18|35.18|0
1631808120000|2021-09-16 16:02:00|35.17|35.17|35.15|35.15|35.17|35.17|35.15|35.15|0
1631808130000|2021-09-16 16:02:10|35.12|35.12|35.12|35.12|35.12|35.12|35.12|35.12|0
1631808140000|2021-09-16 16:02:20|35.11|35.11|35.1|35.1|35.11|35.11|35.1|35.1|0
1631808160000|2021-09-16 16:02:40|35.11|35.11|35.1|35.1|35.11|35.11|35.1|35.1|0
1631808170000|2021-09-16 16:02:50|35.06|35.06|35.06|35.06|35.06|35.06|35.06|35.06|0
1631808200000|2021-09-16 16:03:20|35.08|35.08|35.11|35.11|35.11|35.11|35.08|35.08|0
1631808210000|2021-09-16 16:03:30|35.06|35.06|35.06|35.06|35.06|35.06|35.06|35.06|0
1631808220000|2021-09-16 16:03:40|35.08|35.08|35.08|35.08|35.08|35.08|35.08|35.08|0
1631808260000|2021-09-16 16:04:20|35.07|35.07|35.07|35.07|35.07|35.07|35.07|35.07|0
1631808270000|2021-09-16 16:04:30|35.04|35.04|35.04|35.04|35.04|35.04|35.04|35.04|0
1631808280000|2021-09-16 16:04:40|35.07|35.07|35.11|35.11|35.11|35.11|35.07|35.07|0
1631808300000|2021-09-16 16:05:00|35.04|35.04|35.04|35.04|35.04|35.04|35.04|35.04|0
1631808340000|2021-09-16 16:05:40|35.07|35.07|35.07|35.07|35.07|35.07|35.07|35.07|0
1631808370000|2021-09-16 16:06:10|35.09|35.09|35.09|35.09|35.09|35.09|35.09|35.09|0
1631808410000|2021-09-16 16:06:50|35.08|35.08|35.08|35.08|35.08|35.08|35.08|35.08|0
1631808430000|2021-09-16 16:07:10|35.07|35.07|35.12|35.12|35.12|35.12|35.07|35.07|0
1631808450000|2021-09-16 16:07:30|35.11|35.11|35.11|35.11|35.11|35.11|35.11|35.11|0
1631808470000|2021-09-16 16:07:50|35.14|35.14|35.14|35.14|35.14|35.14|35.14|35.14|0
1631808520000|2021-09-16 16:08:40|35.12|35.12|35.16|35.16|35.16|35.16|35.12|35.12|0
1631808570000|2021-09-16 16:09:30|35.13|35.13|35.13|35.13|35.13|35.13|35.13|35.13|0
1631808660000|2021-09-16 16:11:00|35.17|35.17|35.17|35.17|35.17|35.17|35.17|35.17|0
1631808710000|2021-09-16 16:11:50|35.14|35.14|35.14|35.14|35.14|35.14|35.14|35.14|0
1631808720000|2021-09-16 16:12:00|35.13|35.13|35.13|35.13|35.13|35.13|35.13|35.13|0
1631808730000|2021-09-16 16:12:10|35.14|35.14|35.14|35.14|35.14|35.14|35.14|35.14|0
1631808750000|2021-09-16 16:12:30|35.15|35.15|35.15|35.15|35.15|35.15|35.15|35.15|0
1631808760000|2021-09-16 16:12:40|35.11|35.11|35.11|35.11|35.11|35.11|35.11|35.11|0
1631808790000|2021-09-16 16:13:10|35.13|35.13|35.13|35.13|35.13|35.13|35.13|35.13|0
1631808800000|2021-09-16 16:13:20|35.1|35.1|35.1|35.1|35.1|35.1|35.1|35.1|0
1631808820000|2021-09-16 16:13:40|35.13|35.13|35.13|35.13|35.13|35.13|35.13|35.13|0
1631808840000|2021-09-16 16:14:00|35.12|35.12|35.13|35.13|35.13|35.13|35.12|35.12|0
1631808870000|2021-09-16 16:14:30|35.11|35.11|35.11|35.11|35.11|35.11|35.11|35.11|0
1631808880000|2021-09-16 16:14:40|35.08|35.08|35.08|35.08|35.08|35.08|35.08|35.08|0
1631808900000|2021-09-16 16:15:00|35.1|35.1|35.1|35.1|35.1|35.1|35.1|35.1|0
1631808930000|2021-09-16 16:15:30|35.12|35.12|35.12|35.12|35.12|35.12|35.12|35.12|0
1631808950000|2021-09-16 16:15:50|35.11|35.11|35.1|35.1|35.11|35.11|35.1|35.1|0
1631809000000|2021-09-16 16:16:40|35.09|35.09|35.09|35.09|35.09|35.09|35.09|35.09|0
1631809040000|2021-09-16 16:17:20|35.1|35.1|35.11|35.11|35.11|35.11|35.1|35.1|0
1631809050000|2021-09-16 16:17:30|35.1|35.1|35.1|35.1|35.1|35.1|35.1|35.1|0
1631809070000|2021-09-16 16:17:50|35.11|35.11|35.11|35.11|35.11|35.11|35.11|35.11|0
1631809100000|2021-09-16 16:18:20|35.1|35.1|35.1|35.1|35.1|35.1|35.1|35.1|0
1631809110000|2021-09-16 16:18:30|35.07|35.07|35.07|35.07|35.07|35.07|35.07|35.07|0
1631809160000|2021-09-16 16:19:20|35.06|35.06|35.06|35.06|35.06|35.06|35.06|35.06|0
1631809170000|2021-09-16 16:19:30|35.07|35.07|35.07|35.07|35.07|35.07|35.07|35.07|0
1631809180000|2021-09-16 16:19:40|35.09|35.09|35.09|35.09|35.09|35.09|35.09|35.09|0
1631809210000|2021-09-16 16:20:10|35.06|35.06|35.06|35.06|35.06|35.06|35.06|35.06|0
1631809230000|2021-09-16 16:20:30|35.04|35.04|35.04|35.04|35.04|35.04|35.04|35.04|0
1631809240000|2021-09-16 16:20:40|35.07|35.07|35.07|35.07|35.07|35.07|35.07|35.07|0
1631809260000|2021-09-16 16:21:00|35.06|35.06|35.06|35.06|35.06|35.06|35.06|35.06|0
1631809320000|2021-09-16 16:22:00|35.09|35.09|35.09|35.09|35.09|35.09|35.09|35.09|0
1631809340000|2021-09-16 16:22:20|35.1|35.1|35.1|35.1|35.1|35.1|35.1|35.1|0
1631809380000|2021-09-16 16:23:00|35.08|35.08|35.08|35.08|35.08|35.08|35.08|35.08|0
1631809390000|2021-09-16 16:23:10|35.1|35.1|35.12|35.12|35.12|35.12|35.1|35.1|0
1631809410000|2021-09-16 16:23:30|35.09|35.09|35.08|35.08|35.09|35.09|35.08|35.08|0
1631809450000|2021-09-16 16:24:10|35.09|35.09|35.09|35.09|35.09|35.09|35.09|35.09|0
1631809490000|2021-09-16 16:24:50|35.1|35.1|35.1|35.1|35.1|35.1|35.1|35.1|0
1631809550000|2021-09-16 16:25:50|35.07|35.07|35.07|35.07|35.07|35.07|35.07|35.07|0
1631809580000|2021-09-16 16:26:20|35.11|35.11|35.09|35.09|35.11|35.11|35.09|35.09|0
1631809600000|2021-09-16 16:26:40|35.07|35.07|35.07|35.07|35.07|35.07|35.07|35.07|0
1631809610000|2021-09-16 16:26:50|35.12|35.12|35.12|35.12|35.12|35.12|35.12|35.12|0
1631809640000|2021-09-16 16:27:20|35.09|35.09|35.09|35.09|35.09|35.09|35.09|35.09|0
1631809650000|2021-09-16 16:27:30|35.12|35.12|35.12|35.12|35.12|35.12|35.12|35.12|0
1631809700000|2021-09-16 16:28:20|35.13|35.13|35.13|35.13|35.13|35.13|35.13|35.13|0
1631809710000|2021-09-16 16:28:30|35.12|35.12|35.09|35.09|35.12|35.12|35.09|35.09|0
1631809730000|2021-09-16 16:28:50|35.12|35.12|35.12|35.12|35.12|35.12|35.12|35.12|0
1631809770000|2021-09-16 16:29:30|35.1|35.1|35.1|35.1|35.1|35.1|35.1|35.1|0
1631809820000|2021-09-16 16:30:20|35.11|35.11|35.11|35.11|35.11|35.11|35.11|35.11|0
1631809830000|2021-09-16 16:30:30|35.1|35.1|35.1|35.1|35.1|35.1|35.1|35.1|0
1631809840000|2021-09-16 16:30:40|35.11|35.11|35.11|35.11|35.11|35.11|35.11|35.11|0
1631809860000|2021-09-16 16:31:00|35.1|35.1|35.1|35.1|35.1|35.1|35.1|35.1|0
1631809890000|2021-09-16 16:31:30|35.11|35.11|35.1|35.1|35.11|35.11|35.1|35.1|0
1631809900000|2021-09-16 16:31:40|35.09|35.09|35.08|35.08|35.09|35.09|35.08|35.08|0
1631809960000|2021-09-16 16:32:40|35.07|35.07|35.07|35.07|35.07|35.07|35.07|35.07|0
1631809990000|2021-09-16 16:33:10|35.06|35.06|35.06|35.06|35.06|35.06|35.06|35.06|0
1631810030000|2021-09-16 16:33:50|35.07|35.07|35.07|35.07|35.07|35.07|35.07|35.07|0
1631810040000|2021-09-16 16:34:00|35.05|35.05|35.05|35.05|35.05|35.05|35.05|35.05|0
1631810050000|2021-09-16 16:34:10|35.06|35.06|35.08|35.08|35.08|35.08|35.06|35.06|0
1631810060000|2021-09-16 16:34:20|35.04|35.04|35.04|35.04|35.04|35.04|35.04|35.04|0
1631810070000|2021-09-16 16:34:30|35.06|35.06|35.06|35.06|35.06|35.06|35.06|35.06|0
1631810090000|2021-09-16 16:34:50|35.04|35.04|35.04|35.04|35.04|35.04|35.04|35.04|0
1631810100000|2021-09-16 16:35:00|35.01|35.01|35.01|35.01|35.01|35.01|35.01|35.01|0
1631810120000|2021-09-16 16:35:20|35.04|35.04|35.04|35.04|35.04|35.04|35.04|35.04|0
1631810130000|2021-09-16 16:35:30|35.01|35.01|35.01|35.01|35.01|35.01|35.01|35.01|0
1631810140000|2021-09-16 16:35:40|35.04|35.04|35.04|35.04|35.04|35.04|35.04|35.04|0
1631810180000|2021-09-16 16:36:20|35.05|35.05|35.05|35.05|35.05|35.05|35.05|35.05|0
1631810190000|2021-09-16 16:36:30|35.06|35.06|35.07|35.07|35.07|35.07|35.06|35.06|0
1631810200000|2021-09-16 16:36:40|35.08|35.08|35.09|35.09|35.09|35.09|35.08|35.08|0
1631810210000|2021-09-16 16:36:50|35.12|35.12|35.12|35.12|35.12|35.12|35.12|35.12|0
1631810220000|2021-09-16 16:37:00|35.1|35.1|35.1|35.1|35.1|35.1|35.1|35.1|0
1631810230000|2021-09-16 16:37:10|35.13|35.13|35.1|35.1|35.13|35.13|35.1|35.1|0
1631810240000|2021-09-16 16:37:20|35.14|35.14|35.14|35.14|35.14|35.14|35.14|35.14|0
1631810250000|2021-09-16 16:37:30|35.17|35.17|35.17|35.17|35.17|35.17|35.17|35.17|0
1631810270000|2021-09-16 16:37:50|35.18|35.18|35.18|35.18|35.18|35.18|35.18|35.18|0
1631810280000|2021-09-16 16:38:00|35.14|35.14|35.15|35.15|35.15|35.15|35.14|35.14|0
1631810290000|2021-09-16 16:38:10|35.12|35.12|35.12|35.12|35.12|35.12|35.12|35.12|0
1631810310000|2021-09-16 16:38:30|35.08|35.08|35.08|35.08|35.08|35.08|35.08|35.08|0
1631810320000|2021-09-16 16:38:40|35.07|35.07|35.07|35.07|35.07|35.07|35.07|35.07|0
1631810340000|2021-09-16 16:39:00|35.08|35.08|35.09|35.09|35.09|35.09|35.08|35.08|0
1631810350000|2021-09-16 16:39:10|35.08|35.08|35.08|35.08|35.08|35.08|35.08|35.08|0
1631810360000|2021-09-16 16:39:20|35.09|35.09|35.09|35.09|35.09|35.09|35.09|35.09|0
1631810370000|2021-09-16 16:39:30|35.13|35.13|35.13|35.13|35.13|35.13|35.13|35.13|0
1631810380000|2021-09-16 16:39:40|35.14|35.14|35.17|35.17|35.17|35.17|35.14|35.14|0
1631810400000|2021-09-16 16:40:00|35.15|35.15|35.15|35.15|35.15|35.15|35.15|35.15|0
1631810410000|2021-09-16 16:40:10|35.12|35.12|35.12|35.12|35.12|35.12|35.12|35.12|0
1631810440000|2021-09-16 16:40:40|35.11|35.11|35.11|35.11|35.11|35.11|35.11|35.11|0
1631810450000|2021-09-16 16:40:50|35.12|35.12|35.12|35.12|35.12|35.12|35.12|35.12|0
1631810460000|2021-09-16 16:41:00|35.11|35.11|35.11|35.11|35.11|35.11|35.11|35.11|0
1631810480000|2021-09-16 16:41:20|35.09|35.09|35.09|35.09|35.09|35.09|35.09|35.09|0
1631810490000|2021-09-16 16:41:30|35.08|35.08|35.08|35.08|35.08|35.08|35.08|35.08|0
1631810500000|2021-09-16 16:41:40|35.07|35.07|35.07|35.07|35.07|35.07|35.07|35.07|0
1631810510000|2021-09-16 16:41:50|35.08|35.08|35.08|35.08|35.08|35.08|35.08|35.08|0
1631810520000|2021-09-16 16:42:00|35.1|35.1|35.1|35.1|35.1|35.1|35.1|35.1|0
1631810550000|2021-09-16 16:42:30|35.11|35.11|35.11|35.11|35.11|35.11|35.11|35.11|0
1631810590000|2021-09-16 16:43:10|35.1|35.1|35.1|35.1|35.1|35.1|35.1|35.1|0
1631810600000|2021-09-16 16:43:20|35.12|35.12|35.12|35.12|35.12|35.12|35.12|35.12|0
1631810630000|2021-09-16 16:43:50|35.1|35.1|35.1|35.1|35.1|35.1|35.1|35.1|0
1631810670000|2021-09-16 16:44:30|35.08|35.08|35.08|35.08|35.08|35.08|35.08|35.08|0
1631810710000|2021-09-16 16:45:10|35.1|35.1|35.1|35.1|35.1|35.1|35.1|35.1|0
1631810730000|2021-09-16 16:45:30|35.12|35.12|35.12|35.12|35.12|35.12|35.12|35.12|0
1631810830000|2021-09-16 16:47:10|35.1|35.1|35.1|35.1|35.1|35.1|35.1|35.1|0
1631810920000|2021-09-16 16:48:40|35.08|35.08|35.08|35.08|35.08|35.08|35.08|35.08|0
1631810930000|2021-09-16 16:48:50|35.07|35.07|35.07|35.07|35.07|35.07|35.07|35.07|0
1631810940000|2021-09-16 16:49:00|35.06|35.06|35.06|35.06|35.06|35.06|35.06|35.06|0
1631810950000|2021-09-16 16:49:10|35.04|35.04|35.04|35.04|35.04|35.04|35.04|35.04|0
1631810970000|2021-09-16 16:49:30|35.05|35.05|35.05|35.05|35.05|35.05|35.05|35.05|0
1631810980000|2021-09-16 16:49:40|35.04|35.04|35.04|35.04|35.04|35.04|35.04|35.04|0
1631811000000|2021-09-16 16:50:00|35.01|35.01|35.01|35.01|35.01|35.01|35.01|35.01|0
1631811010000|2021-09-16 16:50:10|35|35|35|35|35|35|35|35|0
1631811020000|2021-09-16 16:50:20|35.01|35.01|35.01|35.01|35.01|35.01|35.01|35.01|0
1631811030000|2021-09-16 16:50:30|34.98|34.98|34.98|34.98|34.98|34.98|34.98|34.98|0
1631811050000|2021-09-16 16:50:50|34.99|34.99|34.99|34.99|34.99|34.99|34.99|34.99|0
1631811060000|2021-09-16 16:51:00|35|35|35|35|35|35|35|35|0
1631811080000|2021-09-16 16:51:20|35.03|35.03|35.05|35.05|35.05|35.05|35.03|35.03|0
1631811090000|2021-09-16 16:51:30|35.06|35.06|35.07|35.07|35.07|35.07|35.06|35.06|0
1631811100000|2021-09-16 16:51:40|35.08|35.08|35.08|35.08|35.08|35.08|35.08|35.08|0
1631811110000|2021-09-16 16:51:50|35.09|35.09|35.09|35.09|35.09|35.09|35.09|35.09|0
1631811120000|2021-09-16 16:52:00|35.08|35.08|35.08|35.08|35.08|35.08|35.08|35.08|0
1631811130000|2021-09-16 16:52:10|35.03|35.03|35.02|35.02|35.03|35.03|35.02|35.02|0
1631811140000|2021-09-16 16:52:20|35.06|35.06|35.03|35.03|35.06|35.06|35.03|35.03|0
1631811150000|2021-09-16 16:52:30|35.04|35.04|35.04|35.04|35.04|35.04|35.04|35.04|0
1631811210000|2021-09-16 16:53:30|35|35|35|35|35|35|35|35|0
1631811220000|2021-09-16 16:53:40|35.01|35.01|35.01|35.01|35.01|35.01|35.01|35.01|0
1631811230000|2021-09-16 16:53:50|35.02|35.02|35|35|35.02|35.02|35|35|0
1631811240000|2021-09-16 16:54:00|35.02|35.02|35.02|35.02|35.02|35.02|35.02|35.02|0
1631811250000|2021-09-16 16:54:10|35|35|35|35|35|35|35|35|0
1631811260000|2021-09-16 16:54:20|34.98|34.98|35|35|35|35|34.98|34.98|0
1631811280000|2021-09-16 16:54:40|34.99|34.99|34.99|34.99|34.99|34.99|34.99|34.99|0
1631811310000|2021-09-16 16:55:10|34.97|34.97|34.97|34.97|34.97|34.97|34.97|34.97|0
1631811320000|2021-09-16 16:55:20|34.98|34.98|34.98|34.98|34.98|34.98|34.98|34.98|0
1631811330000|2021-09-16 16:55:30|34.99|34.99|34.99|34.99|34.99|34.99|34.99|34.99|0
1631811340000|2021-09-16 16:55:40|34.97|34.97|34.99|34.99|34.99|34.99|34.97|34.97|0
1631811350000|2021-09-16 16:55:50|34.97|34.97|34.99|34.99|34.99|34.99|34.97|34.97|0
1631811370000|2021-09-16 16:56:10|34.95|34.95|34.96|34.96|34.96|34.96|34.95|34.95|0
1631811380000|2021-09-16 16:56:20|34.95|34.95|34.95|34.95|34.95|34.95|34.95|34.95|0
1631811410000|2021-09-16 16:56:50|34.96|34.96|34.96|34.96|34.96|34.96|34.96|34.96|0
1631811420000|2021-09-16 16:57:00|34.95|34.95|34.95|34.95|34.95|34.95|34.95|34.95|0
1631811450000|2021-09-16 16:57:30|34.96|34.96|34.96|34.96|34.96|34.96|34.96|34.96|0
1631811500000|2021-09-16 16:58:20|34.94|34.94|34.93|34.93|34.94|34.94|34.93|34.93|0
1631811520000|2021-09-16 16:58:40|34.95|34.95|34.95|34.95|34.95|34.95|34.95|34.95|0
1631811530000|2021-09-16 16:58:50|34.93|34.93|34.93|34.93|34.93|34.93|34.93|34.93|0
1631811540000|2021-09-16 16:59:00|34.9|34.9|34.91|34.91|34.91|34.91|34.9|34.9|0
1631811550000|2021-09-16 16:59:10|34.9|34.9|34.9|34.9|34.9|34.9|34.9|34.9|0
1631811560000|2021-09-16 16:59:20|34.87|34.87|34.89|34.89|34.89|34.89|34.87|34.87|0
1631811610000|2021-09-16 17:00:10|34.87|34.87|34.87|34.87|34.87|34.87|34.87|34.87|0
1631811650000|2021-09-16 17:00:50|34.86|34.86|34.88|34.88|34.88|34.88|34.86|34.86|0
1631811690000|2021-09-16 17:01:30|34.87|34.87|34.85|34.85|34.87|34.87|34.85|34.85|0
1631811700000|2021-09-16 17:01:40|34.88|34.88|34.88|34.88|34.88|34.88|34.88|34.88|0
1631811710000|2021-09-16 17:01:50|34.9|34.9|34.9|34.9|34.9|34.9|34.9|34.9|0
1631811720000|2021-09-16 17:02:00|34.88|34.88|34.88|34.88|34.88|34.88|34.88|34.88|0
1631811740000|2021-09-16 17:02:20|34.91|34.91|34.91|34.91|34.91|34.91|34.91|34.91|0
1631811790000|2021-09-16 17:03:10|34.94|34.94|34.9|34.9|34.94|34.94|34.9|34.9|0
1631811800000|2021-09-16 17:03:20|34.92|34.92|34.92|34.92|34.92|34.92|34.92|34.92|0
1631811810000|2021-09-16 17:03:30|34.95|34.95|34.95|34.95|34.95|34.95|34.95|34.95|0
1631811820000|2021-09-16 17:03:40|34.93|34.93|34.93|34.93|34.93|34.93|34.93|34.93|0
1631811850000|2021-09-16 17:04:10|34.91|34.91|34.91|34.91|34.91|34.91|34.91|34.91|0
1631811870000|2021-09-16 17:04:30|34.93|34.93|34.93|34.93|34.93|34.93|34.93|34.93|0
1631811920000|2021-09-16 17:05:20|34.94|34.94|34.94|34.94|34.94|34.94|34.94|34.94|0
1631811980000|2021-09-16 17:06:20|34.91|34.91|34.91|34.91|34.91|34.91|34.91|34.91|0
1631812090000|2021-09-16 17:08:10|34.95|34.95|34.95|34.95|34.95|34.95|34.95|34.95|0
1631812130000|2021-09-16 17:08:50|34.97|34.97|34.97|34.97|34.97|34.97|34.97|34.97|0
1631812160000|2021-09-16 17:09:20|35|35|35|35|35|35|35|35|0
1631812170000|2021-09-16 17:09:30|35.01|35.01|35.01|35.01|35.01|35.01|35.01|35.01|0
1631812200000|2021-09-16 17:10:00|35.03|35.03|35.03|35.03|35.03|35.03|35.03|35.03|0
1631812240000|2021-09-16 17:10:40|35.02|35.02|35.02|35.02|35.02|35.02|35.02|35.02|0
1631812260000|2021-09-16 17:11:00|35.03|35.03|35.03|35.03|35.03|35.03|35.03|35.03|0
1631812290000|2021-09-16 17:11:30|35.04|35.04|35.03|35.03|35.04|35.04|35.03|35.03|0
1631812300000|2021-09-16 17:11:40|35.04|35.04|35.04|35.04|35.04|35.04|35.04|35.04|0
1631812370000|2021-09-16 17:12:50|35.02|35.02|35.02|35.02|35.02|35.02|35.02|35.02|0
1631812380000|2021-09-16 17:13:00|35.03|35.03|35.03|35.03|35.03|35.03|35.03|35.03|0
1631812420000|2021-09-16 17:13:40|35.01|35.01|35.01|35.01|35.01|35.01|35.01|35.01|0
1631812430000|2021-09-16 17:13:50|35|35|35|35|35|35|35|35|0
1631812460000|2021-09-16 17:14:20|34.96|34.96|34.96|34.96|34.96|34.96|34.96|34.96|0
1631812520000|2021-09-16 17:15:20|35|35|35|35|35|35|35|35|0
1631812530000|2021-09-16 17:15:30|34.95|34.95|34.97|34.97|34.97|34.97|34.95|34.95|0
1631812610000|2021-09-16 17:16:50|34.96|34.96|34.96|34.96|34.96|34.96|34.96|34.96|0
1631812650000|2021-09-16 17:17:30|34.95|34.95|34.95|34.95|34.95|34.95|34.95|34.95|0
1631812700000|2021-09-16 17:18:20|34.96|34.96|34.96|34.96|34.96|34.96|34.96|34.96|0
1631812720000|2021-09-16 17:18:40|34.97|34.97|34.97|34.97|34.97|34.97|34.97|34.97|0
1631812730000|2021-09-16 17:18:50|34.96|34.96|34.97|34.97|34.97|34.97|34.96|34.96|0
1631812750000|2021-09-16 17:19:10|34.98|34.98|34.98|34.98|34.98|34.98|34.98|34.98|0
1631812770000|2021-09-16 17:19:30|34.97|34.97|35.03|35.03|35.03|35.03|34.97|34.97|0
1631812800000|2021-09-16 17:20:00|35.05|35.05|35.02|35.02|35.05|35.05|35.02|35.02|0
1631812840000|2021-09-16 17:20:40|35.05|35.05|35.05|35.05|35.05|35.05|35.05|35.05|0
1631812880000|2021-09-16 17:21:20|35.04|35.04|35.04|35.04|35.04|35.04|35.04|35.04|0
1631812890000|2021-09-16 17:21:30|35.05|35.05|35.05|35.05|35.05|35.05|35.05|35.05|0
1631812910000|2021-09-16 17:21:50|35.04|35.04|35.04|35.04|35.04|35.04|35.04|35.04|0
1631812990000|2021-09-16 17:23:10|35.01|35.01|35.01|35.01|35.01|35.01|35.01|35.01|0
1631813020000|2021-09-16 17:23:40|35|35|35|35|35|35|35|35|0
1631813030000|2021-09-16 17:23:50|35.01|35.01|35.01|35.01|35.01|35.01|35.01|35.01|0
1631813060000|2021-09-16 17:24:20|34.99|34.99|34.99|34.99|34.99|34.99|34.99|34.99|0
1631813110000|2021-09-16 17:25:10|34.97|34.97|34.97|34.97|34.97|34.97|34.97|34.97|0
1631813130000|2021-09-16 17:25:30|34.98|34.98|34.98|34.98|34.98|34.98|34.98|34.98|0
1631813180000|2021-09-16 17:26:20|35|35|34.98|34.98|35|35|34.98|34.98|0
1631813220000|2021-09-16 17:27:00|35|35|35|35|35|35|35|35|0
1631813230000|2021-09-16 17:27:10|34.95|34.95|34.95|34.95|34.95|34.95|34.95|34.95|0
1631813240000|2021-09-16 17:27:20|34.98|34.98|34.98|34.98|34.98|34.98|34.98|34.98|0
1631813270000|2021-09-16 17:27:50|34.96|34.96|34.96|34.96|34.96|34.96|34.96|34.96|0
1631813280000|2021-09-16 17:28:00|34.98|34.98|34.98|34.98|34.98|34.98|34.98|34.98|0
1631813410000|2021-09-16 17:30:10|34.99|34.99|34.99|34.99|34.99|34.99|34.99|34.99|0
1631813470000|2021-09-16 17:31:10|35|35|35|35|35|35|35|35|0
1631813480000|2021-09-16 17:31:20|34.99|34.99|34.99|34.99|34.99|34.99|34.99|34.99|0
1631813500000|2021-09-16 17:31:40|35.02|35.02|35.02|35.02|35.02|35.02|35.02|35.02|0
1631813510000|2021-09-16 17:31:50|34.98|34.98|34.98|34.98|34.98|34.98|34.98|34.98|0
1631813530000|2021-09-16 17:32:10|35.01|35.01|35.01|35.01|35.01|35.01|35.01|35.01|0
1631813560000|2021-09-16 17:32:40|35|35|35|35|35|35|35|35|0
1631813590000|2021-09-16 17:33:10|34.99|34.99|34.99|34.99|34.99|34.99|34.99|34.99|0
1631813600000|2021-09-16 17:33:20|35|35|35|35|35|35|35|35|0
1631813620000|2021-09-16 17:33:40|35.01|35.01|35.01|35.01|35.01|35.01|35.01|35.01|0
1631813720000|2021-09-16 17:35:20|34.99|34.99|35.01|35.01|35.01|35.01|34.99|34.99|0
1631813730000|2021-09-16 17:35:30|35.02|35.02|35.04|35.04|35.04|35.04|35.02|35.02|0
1631813750000|2021-09-16 17:35:50|35.06|35.06|35.07|35.07|35.07|35.07|35.06|35.06|0
1631813800000|2021-09-16 17:36:40|35.09|35.09|35.09|35.09|35.09|35.09|35.09|35.09|0
1631813820000|2021-09-16 17:37:00|35.07|35.07|35.07|35.07|35.07|35.07|35.07|35.07|0
1631813830000|2021-09-16 17:37:10|35.08|35.08|35.07|35.07|35.08|35.08|35.07|35.07|0
1631813840000|2021-09-16 17:37:20|35.08|35.08|35.08|35.08|35.08|35.08|35.08|35.08|0
1631813860000|2021-09-16 17:37:40|35.05|35.05|35.05|35.05|35.05|35.05|35.05|35.05|0
1631813870000|2021-09-16 17:37:50|35.06|35.06|35.06|35.06|35.06|35.06|35.06|35.06|0
1631813890000|2021-09-16 17:38:10|35.03|35.03|35.03|35.03|35.03|35.03|35.03|35.03|0
1631813950000|2021-09-16 17:39:10|35.01|35.01|35.01|35.01|35.01|35.01|35.01|35.01|0
1631813980000|2021-09-16 17:39:40|35|35|35|35|35|35|35|35|0
1631814090000|2021-09-16 17:41:30|35.02|35.02|35.02|35.02|35.02|35.02|35.02|35.02|0
1631814100000|2021-09-16 17:41:40|35.01|35.01|35.01|35.01|35.01|35.01|35.01|35.01|0
1631814150000|2021-09-16 17:42:30|35|35|35|35|35|35|35|35|0
1631814270000|2021-09-16 17:44:30|35.02|35.02|35.02|35.02|35.02|35.02|35.02|35.02|0
1631814280000|2021-09-16 17:44:40|35.03|35.03|35.03|35.03|35.03|35.03|35.03|35.03|0
1631814330000|2021-09-16 17:45:30|35|35|35|35|35|35|35|35|0
1631814340000|2021-09-16 17:45:40|34.96|34.96|34.99|34.99|34.99|34.99|34.96|34.96|0
1631814390000|2021-09-16 17:46:30|34.96|34.96|34.96|34.96|34.96|34.96|34.96|34.96|0
1631814400000|2021-09-16 17:46:40|34.97|34.97|34.97|34.97|34.97|34.97|34.97|34.97|0
1631814410000|2021-09-16 17:46:50|34.96|34.96|34.98|34.98|34.98|34.98|34.96|34.96|0
1631814420000|2021-09-16 17:47:00|34.99|34.99|34.99|34.99|34.99|34.99|34.99|34.99|0
1631814430000|2021-09-16 17:47:10|35.01|35.01|35.01|35.01|35.01|35.01|35.01|35.01|0
1631814440000|2021-09-16 17:47:20|35.02|35.02|35.03|35.03|35.03|35.03|35.02|35.02|0
1631814450000|2021-09-16 17:47:30|35.02|35.02|35.06|35.06|35.06|35.06|35.02|35.02|0
1631814480000|2021-09-16 17:48:00|35.07|35.07|35.07|35.07|35.07|35.07|35.07|35.07|0
1631814490000|2021-09-16 17:48:10|35.04|35.04|35.04|35.04|35.04|35.04|35.04|35.04|0
1631814500000|2021-09-16 17:48:20|35.07|35.07|35.07|35.07|35.07|35.07|35.07|35.07|0
1631814510000|2021-09-16 17:48:30|35.03|35.03|35.05|35.05|35.05|35.05|35.03|35.03|0
1631814520000|2021-09-16 17:48:40|35.02|35.02|35.02|35.02|35.02|35.02|35.02|35.02|0
1631814550000|2021-09-16 17:49:10|35.01|35.01|35.01|35.01|35.01|35.01|35.01|35.01|0
1631814590000|2021-09-16 17:49:50|35|35|34.99|34.99|35|35|34.99|34.99|0
1631814600000|2021-09-16 17:50:00|34.96|34.96|34.96|34.96|34.96|34.96|34.96|34.96|0
1631814640000|2021-09-16 17:50:40|34.95|34.95|34.95|34.95|34.95|34.95|34.95|34.95|0
1631814730000|2021-09-16 17:52:10|34.94|34.94|34.94|34.94|34.94|34.94|34.94|34.94|0
1631814740000|2021-09-16 17:52:20|34.96|34.96|34.95|34.95|34.96|34.96|34.95|34.95|0
1631814750000|2021-09-16 17:52:30|34.93|34.93|34.93|34.93|34.93|34.93|34.93|34.93|0
1631814770000|2021-09-16 17:52:50|34.91|34.91|34.91|34.91|34.91|34.91|34.91|34.91|0
1631814820000|2021-09-16 17:53:40|34.96|34.96|34.96|34.96|34.96|34.96|34.96|34.96|0
1631814890000|2021-09-16 17:54:50|34.99|34.99|34.99|34.99|34.99|34.99|34.99|34.99|0
1631814920000|2021-09-16 17:55:20|34.97|34.97|34.97|34.97|34.97|34.97|34.97|34.97|0
1631814940000|2021-09-16 17:55:40|34.99|34.99|34.99|34.99|34.99|34.99|34.99|34.99|0
1631814950000|2021-09-16 17:55:50|34.98|34.98|35|35|35|35|34.98|34.98|0
1631814980000|2021-09-16 17:56:20|35.01|35.01|35.01|35.01|35.01|35.01|35.01|35.01|0
1631815030000|2021-09-16 17:57:10|34.95|34.95|34.95|34.95|34.95|34.95|34.95|34.95|0
1631815090000|2021-09-16 17:58:10|34.97|34.97|34.97|34.97|34.97|34.97|34.97|34.97|0
1631815100000|2021-09-16 17:58:20|34.94|34.94|34.94|34.94|34.94|34.94|34.94|34.94|0
1631815160000|2021-09-16 17:59:20|34.97|34.97|34.99|34.99|34.99|34.99|34.97|34.97|0
1631815180000|2021-09-16 17:59:40|35|35|35|35|35|35|35|35|0
1631815210000|2021-09-16 18:00:10|35.01|35.01|35.01|35.01|35.01|35.01|35.01|35.01|0
1631815220000|2021-09-16 18:00:20|35|35|35|35|35|35|35|35|0
1631815240000|2021-09-16 18:00:40|34.98|34.98|34.98|34.98|34.98|34.98|34.98|34.98|0
1631815250000|2021-09-16 18:00:50|35|35|35|35|35|35|35|35|0
1631815280000|2021-09-16 18:01:20|34.94|34.94|34.94|34.94|34.94|34.94|34.94|34.94|0
1631815390000|2021-09-16 18:03:10|34.96|34.96|34.96|34.96|34.96|34.96|34.96|34.96|0
1631815400000|2021-09-16 18:03:20|34.9|34.9|34.9|34.9|34.9|34.9|34.9|34.9|0
1631815430000|2021-09-16 18:03:50|34.89|34.89|34.89|34.89|34.89|34.89|34.89|34.89|0
1631815500000|2021-09-16 18:05:00|34.88|34.88|34.93|34.93|34.93|34.93|34.88|34.88|0
1631815580000|2021-09-16 18:06:20|34.86|34.86|34.86|34.86|34.86|34.86|34.86|34.86|0
1631815610000|2021-09-16 18:06:50|34.89|34.89|34.89|34.89|34.89|34.89|34.89|34.89|0
1631815620000|2021-09-16 18:07:00|34.85|34.85|34.85|34.85|34.85|34.85|34.85|34.85|0
1631815630000|2021-09-16 18:07:10|34.79|34.79|34.79|34.79|34.79|34.79|34.79|34.79|0
1631815680000|2021-09-16 18:08:00|34.81|34.81|34.81|34.81|34.81|34.81|34.81|34.81|0
1631815690000|2021-09-16 18:08:10|34.79|34.79|34.79|34.79|34.79|34.79|34.79|34.79|0
1631815700000|2021-09-16 18:08:20|34.82|34.82|34.82|34.82|34.82|34.82|34.82|34.82|0
1631815710000|2021-09-16 18:08:30|34.79|34.79|34.79|34.79|34.79|34.79|34.79|34.79|0
1631815730000|2021-09-16 18:08:50|34.81|34.81|34.79|34.79|34.81|34.81|34.79|34.79|0
1631815740000|2021-09-16 18:09:00|34.76|34.76|34.76|34.76|34.76|34.76|34.76|34.76|0
1631815750000|2021-09-16 18:09:10|34.74|34.74|34.8|34.8|34.8|34.8|34.74|34.74|0
1631815760000|2021-09-16 18:09:20|34.77|34.77|34.77|34.77|34.77|34.77|34.77|34.77|0
1631815770000|2021-09-16 18:09:30|34.74|34.74|34.74|34.74|34.74|34.74|34.74|34.74|0
1631815790000|2021-09-16 18:09:50|34.78|34.78|34.78|34.78|34.78|34.78|34.78|34.78|0
1631815820000|2021-09-16 18:10:20|34.77|34.77|34.82|34.82|34.82|34.82|34.77|34.77|0
1631815830000|2021-09-16 18:10:30|34.84|34.84|34.84|34.84|34.84|34.84|34.84|34.84|0
1631815840000|2021-09-16 18:10:40|34.8|34.8|34.8|34.8|34.8|34.8|34.8|34.8|0
1631815970000|2021-09-16 18:12:50|34.84|34.84|34.84|34.84|34.84|34.84|34.84|34.84|0
1631815980000|2021-09-16 18:13:00|34.81|34.81|34.81|34.81|34.81|34.81|34.81|34.81|0
1631816000000|2021-09-16 18:13:20|34.84|34.84|34.84|34.84|34.84|34.84|34.84|34.84|0
1631816030000|2021-09-16 18:13:50|34.82|34.82|34.82|34.82|34.82|34.82|34.82|34.82|0
1631816070000|2021-09-16 18:14:30|34.83|34.83|34.83|34.83|34.83|34.83|34.83|34.83|0
1631816120000|2021-09-16 18:15:20|34.81|34.81|34.81|34.81|34.81|34.81|34.81|34.81|0
1631816130000|2021-09-16 18:15:30|34.83|34.83|34.85|34.85|34.85|34.85|34.83|34.83|0
1631816140000|2021-09-16 18:15:40|34.82|34.82|34.82|34.82|34.82|34.82|34.82|34.82|0
1631816190000|2021-09-16 18:16:30|34.85|34.85|34.83|34.83|34.85|34.85|34.83|34.83|0
1631816210000|2021-09-16 18:16:50|34.87|34.87|34.86|34.86|34.87|34.87|34.86|34.86|0
1631816220000|2021-09-16 18:17:00|34.89|34.89|34.89|34.89|34.89|34.89|34.89|34.89|0
1631816240000|2021-09-16 18:17:20|34.88|34.88|34.88|34.88|34.88|34.88|34.88|34.88|0
1631816280000|2021-09-16 18:18:00|34.89|34.89|34.89|34.89|34.89|34.89|34.89|34.89|0
1631816340000|2021-09-16 18:19:00|34.87|34.87|34.9|34.9|34.9|34.9|34.87|34.87|0
1631816400000|2021-09-16 18:20:00|34.87|34.87|34.84|34.84|34.87|34.87|34.84|34.84|0
1631816420000|2021-09-16 18:20:20|34.82|34.82|34.82|34.82|34.82|34.82|34.82|34.82|0
1631816450000|2021-09-16 18:20:50|34.83|34.83|34.83|34.83|34.83|34.83|34.83|34.83|0
1631816490000|2021-09-16 18:21:30|34.84|34.84|34.84|34.84|34.84|34.84|34.84|34.84|0
1631816510000|2021-09-16 18:21:50|34.86|34.86|34.86|34.86|34.86|34.86|34.86|34.86|0
1631816520000|2021-09-16 18:22:00|34.85|34.85|34.85|34.85|34.85|34.85|34.85|34.85|0
1631816560000|2021-09-16 18:22:40|34.84|34.84|34.84|34.84|34.84|34.84|34.84|34.84|0
1631816610000|2021-09-16 18:23:30|34.83|34.83|34.83|34.83|34.83|34.83|34.83|34.83|0
1631816680000|2021-09-16 18:24:40|34.84|34.84|34.84|34.84|34.84|34.84|34.84|34.84|0
1631816710000|2021-09-16 18:25:10|34.83|34.83|34.83|34.83|34.83|34.83|34.83|34.83|0
1631816740000|2021-09-16 18:25:40|34.81|34.81|34.81|34.81|34.81|34.81|34.81|34.81|0
1631816830000|2021-09-16 18:27:10|34.82|34.82|34.81|34.81|34.82|34.82|34.81|34.81|0
1631816840000|2021-09-16 18:27:20|34.79|34.79|34.8|34.8|34.8|34.8|34.79|34.79|0
1631816850000|2021-09-16 18:27:30|34.84|34.84|34.84|34.84|34.84|34.84|34.84|34.84|0
1631816910000|2021-09-16 18:28:30|34.82|34.82|34.82|34.82|34.82|34.82|34.82|34.82|0
1631816950000|2021-09-16 18:29:10|34.78|34.78|34.78|34.78|34.78|34.78|34.78|34.78|0
1631816960000|2021-09-16 18:29:20|34.83|34.83|34.83|34.83|34.83|34.83|34.83|34.83|0
1631816970000|2021-09-16 18:29:30|34.88|34.88|34.88|34.88|34.88|34.88|34.88|34.88|0
1631817020000|2021-09-16 18:30:20|34.91|34.91|34.91|34.91|34.91|34.91|34.91|34.91|0
1631817060000|2021-09-16 18:31:00|34.9|34.9|34.9|34.9|34.9|34.9|34.9|34.9|0
1631817170000|2021-09-16 18:32:50|34.89|34.89|34.89|34.89|34.89|34.89|34.89|34.89|0
1631817210000|2021-09-16 18:33:30|34.88|34.88|34.88|34.88|34.88|34.88|34.88|34.88|0
1631817220000|2021-09-16 18:33:40|34.87|34.87|34.87|34.87|34.87|34.87|34.87|34.87|0
1631817230000|2021-09-16 18:33:50|34.91|34.91|34.91|34.91|34.91|34.91|34.91|34.91|0
1631817260000|2021-09-16 18:34:20|34.85|34.85|34.85|34.85|34.85|34.85|34.85|34.85|0
1631817290000|2021-09-16 18:34:50|34.88|34.88|34.88|34.88|34.88|34.88|34.88|34.88|0
1631817350000|2021-09-16 18:35:50|34.86|34.86|34.86|34.86|34.86|34.86|34.86|34.86|0
1631817360000|2021-09-16 18:36:00|34.88|34.88|34.88|34.88|34.88|34.88|34.88|34.88|0
1631817380000|2021-09-16 18:36:20|34.9|34.9|34.9|34.9|34.9|34.9|34.9|34.9|0
1631817390000|2021-09-16 18:36:30|34.91|34.91|34.92|34.92|34.92|34.92|34.91|34.91|0
1631817430000|2021-09-16 18:37:10|34.88|34.88|34.88|34.88|34.88|34.88|34.88|34.88|0
1631817480000|2021-09-16 18:38:00|34.92|34.92|34.92|34.92|34.92|34.92|34.92|34.92|0
1631817560000|2021-09-16 18:39:20|34.9|34.9|34.9|34.9|34.9|34.9|34.9|34.9|0
1631817580000|2021-09-16 18:39:40|34.93|34.93|34.93|34.93|34.93|34.93|34.93|34.93|0
1631817610000|2021-09-16 18:40:10|34.97|34.97|34.97|34.97|34.97|34.97|34.97|34.97|0
1631817630000|2021-09-16 18:40:30|34.94|34.94|34.94|34.94|34.94|34.94|34.94|34.94|0
1631817650000|2021-09-16 18:40:50|34.97|34.97|34.97|34.97|34.97|34.97|34.97|34.97|0
1631817670000|2021-09-16 18:41:10|34.94|34.94|34.95|34.95|34.95|34.95|34.94|34.94|0
1631817740000|2021-09-16 18:42:20|34.97|34.97|34.97|34.97|34.97|34.97|34.97|34.97|0
1631817790000|2021-09-16 18:43:10|34.95|34.95|34.95|34.95|34.95|34.95|34.95|34.95|0
1631817800000|2021-09-16 18:43:20|34.97|34.97|34.95|34.95|34.97|34.97|34.95|34.95|0
1631817830000|2021-09-16 18:43:50|34.97|34.97|34.97|34.97|34.97|34.97|34.97|34.97|0
1631817860000|2021-09-16 18:44:20|34.94|34.94|34.94|34.94|34.94|34.94|34.94|34.94|0
1631817920000|2021-09-16 18:45:20|34.92|34.92|34.92|34.92|34.92|34.92|34.92|34.92|0
1631817990000|2021-09-16 18:46:30|34.91|34.91|34.91|34.91|34.91|34.91|34.91|34.91|0
1631818050000|2021-09-16 18:47:30|34.89|34.89|34.89|34.89|34.89|34.89|34.89|34.89|0
1631818170000|2021-09-16 18:49:30|34.9|34.9|34.9|34.9|34.9|34.9|34.9|34.9|0
1631818200000|2021-09-16 18:50:00|34.89|34.89|34.89|34.89|34.89|34.89|34.89|34.89|0
1631818210000|2021-09-16 18:50:10|34.91|34.91|34.91|34.91|34.91|34.91|34.91|34.91|0
1631818220000|2021-09-16 18:50:20|34.9|34.9|34.87|34.87|34.9|34.9|34.87|34.87|0
1631818250000|2021-09-16 18:50:50|34.9|34.9|34.9|34.9|34.9|34.9|34.9|34.9|0
1631818270000|2021-09-16 18:51:10|34.91|34.91|34.91|34.91|34.91|34.91|34.91|34.91|0
1631818280000|2021-09-16 18:51:20|34.9|34.9|34.91|34.91|34.91|34.91|34.9|34.9|0
1631818300000|2021-09-16 18:51:40|34.87|34.87|34.87|34.87|34.87|34.87|34.87|34.87|0
1631818360000|2021-09-16 18:52:40|34.88|34.88|34.88|34.88|34.88|34.88|34.88|34.88|0
1631818410000|2021-09-16 18:53:30|34.91|34.91|34.91|34.91|34.91|34.91|34.91|34.91|0
1631818460000|2021-09-16 18:54:20|34.94|34.94|34.94|34.94|34.94|34.94|34.94|34.94|0
1631818470000|2021-09-16 18:54:30|34.96|34.96|34.96|34.96|34.96|34.96|34.96|34.96|0
1631818500000|2021-09-16 18:55:00|34.94|34.94|34.94|34.94|34.94|34.94|34.94|34.94|0
1631818510000|2021-09-16 18:55:10|34.93|34.93|34.93|34.93|34.93|34.93|34.93|34.93|0
1631818580000|2021-09-16 18:56:20|34.96|34.96|34.94|34.94|34.96|34.96|34.94|34.94|0
1631818600000|2021-09-16 18:56:40|34.92|34.92|34.92|34.92|34.92|34.92|34.92|34.92|0
1631818660000|2021-09-16 18:57:40|34.95|34.95|34.95|34.95|34.95|34.95|34.95|34.95|0
1631818700000|2021-09-16 18:58:20|34.93|34.93|34.93|34.93|34.93|34.93|34.93|34.93|0
1631818720000|2021-09-16 18:58:40|34.96|34.96|34.96|34.96|34.96|34.96|34.96|34.96|0
1631818730000|2021-09-16 18:58:50|34.98|34.98|34.99|34.99|34.99|34.99|34.98|34.98|0
1631818750000|2021-09-16 18:59:10|35|35|35|35|35|35|35|35|0
1631818770000|2021-09-16 18:59:30|34.93|34.93|34.96|34.96|34.96|34.96|34.93|34.93|0
1631818790000|2021-09-16 18:59:50|34.95|34.95|34.95|34.95|34.95|34.95|34.95|34.95|0
1631818800000|2021-09-16 19:00:00|34.96|34.96|34.96|34.96|34.96|34.96|34.96|34.96|0
1631818830000|2021-09-16 19:00:30|34.93|34.93|34.97|34.97|34.97|34.97|34.93|34.93|0
1631818840000|2021-09-16 19:00:40|35|35|35|35|35|35|35|35|0
1631818870000|2021-09-16 19:01:10|34.94|34.94|34.94|34.94|34.94|34.94|34.94|34.94|0
1631818890000|2021-09-16 19:01:30|35.01|35.01|34.99|34.99|35.01|35.01|34.99|34.99|0
1631818900000|2021-09-16 19:01:40|35.03|35.03|35.03|35.03|35.03|35.03|35.03|35.03|0
1631818910000|2021-09-16 19:01:50|35.06|35.06|35.06|35.06|35.06|35.06|35.06|35.06|0
1631818920000|2021-09-16 19:02:00|35.09|35.09|35.09|35.09|35.09|35.09|35.09|35.09|0
1631818950000|2021-09-16 19:02:30|35.08|35.08|35.09|35.09|35.09|35.09|35.08|35.08|0
1631818960000|2021-09-16 19:02:40|35.07|35.07|35.11|35.11|35.11|35.11|35.07|35.07|0
1631818970000|2021-09-16 19:02:50|35.1|35.1|35.11|35.11|35.11|35.11|35.1|35.1|0
1631818980000|2021-09-16 19:03:00|35.1|35.1|35.11|35.11|35.11|35.11|35.1|35.1|0
1631818990000|2021-09-16 19:03:10|35.12|35.12|35.13|35.13|35.13|35.13|35.12|35.12|0
1631819000000|2021-09-16 19:03:20|35.15|35.15|35.15|35.15|35.15|35.15|35.15|35.15|0
1631819010000|2021-09-16 19:03:30|35.13|35.13|35.13|35.13|35.13|35.13|35.13|35.13|0
1631819020000|2021-09-16 19:03:40|35.11|35.11|35.11|35.11|35.11|35.11|35.11|35.11|0
1631819040000|2021-09-16 19:04:00|35.13|35.13|35.13|35.13|35.13|35.13|35.13|35.13|0
1631819050000|2021-09-16 19:04:10|35.14|35.14|35.14|35.14|35.14|35.14|35.14|35.14|0
1631819080000|2021-09-16 19:04:40|35.13|35.13|35.11|35.11|35.13|35.13|35.11|35.11|0
1631819120000|2021-09-16 19:05:20|35.12|35.12|35.13|35.13|35.13|35.13|35.12|35.12|0
1631819150000|2021-09-16 19:05:50|35.11|35.11|35.11|35.11|35.11|35.11|35.11|35.11|0
1631819170000|2021-09-16 19:06:10|35.12|35.12|35.12|35.12|35.12|35.12|35.12|35.12|0
1631819180000|2021-09-16 19:06:20|35.14|35.14|35.16|35.16|35.16|35.16|35.14|35.14|0
1631819190000|2021-09-16 19:06:30|35.14|35.14|35.14|35.14|35.14|35.14|35.14|35.14|0
1631819200000|2021-09-16 19:06:40|35.12|35.12|35.12|35.12|35.12|35.12|35.12|35.12|0
1631819250000|2021-09-16 19:07:30|35.17|35.17|35.17|35.17|35.17|35.17|35.17|35.17|0
1631819270000|2021-09-16 19:07:50|35.2|35.2|35.2|35.2|35.2|35.2|35.2|35.2|0
1631819280000|2021-09-16 19:08:00|35.21|35.21|35.21|35.21|35.21|35.21|35.21|35.21|0
1631819290000|2021-09-16 19:08:10|35.16|35.16|35.16|35.16|35.16|35.16|35.16|35.16|0
1631819310000|2021-09-16 19:08:30|35.17|35.17|35.17|35.17|35.17|35.17|35.17|35.17|0
1631819330000|2021-09-16 19:08:50|35.2|35.2|35.2|35.2|35.2|35.2|35.2|35.2|0
1631819340000|2021-09-16 19:09:00|35.21|35.21|35.21|35.21|35.21|35.21|35.21|35.21|0
1631819360000|2021-09-16 19:09:20|35.17|35.17|35.17|35.17|35.17|35.17|35.17|35.17|0
1631819370000|2021-09-16 19:09:30|35.18|35.18|35.18|35.18|35.18|35.18|35.18|35.18|0
1631819380000|2021-09-16 19:09:40|35.16|35.16|35.16|35.16|35.16|35.16|35.16|35.16|0
1631819390000|2021-09-16 19:09:50|35.19|35.19|35.19|35.19|35.19|35.19|35.19|35.19|0
1631819400000|2021-09-16 19:10:00|35.14|35.14|35.14|35.14|35.14|35.14|35.14|35.14|0
1631819410000|2021-09-16 19:10:10|35.15|35.15|35.16|35.16|35.16|35.16|35.15|35.15|0
1631819420000|2021-09-16 19:10:20|35.18|35.18|35.2|35.2|35.2|35.2|35.18|35.18|0
1631819440000|2021-09-16 19:10:40|35.19|35.19|35.14|35.14|35.19|35.19|35.14|35.14|0
1631819450000|2021-09-16 19:10:50|35.21|35.21|35.21|35.21|35.21|35.21|35.21|35.21|0
1631819460000|2021-09-16 19:11:00|35.2|35.2|35.21|35.21|35.21|35.21|35.2|35.2|0
1631819470000|2021-09-16 19:11:10|35.2|35.2|35.2|35.2|35.2|35.2|35.2|35.2|0
1631819480000|2021-09-16 19:11:20|35.14|35.14|35.14|35.14|35.14|35.14|35.14|35.14|0
1631819500000|2021-09-16 19:11:40|35.17|35.17|35.17|35.17|35.17|35.17|35.17|35.17|0
1631819510000|2021-09-16 19:11:50|35.16|35.16|35.17|35.17|35.17|35.17|35.16|35.16|0
1631819560000|2021-09-16 19:12:40|35.16|35.16|35.16|35.16|35.16|35.16|35.16|35.16|0
1631819570000|2021-09-16 19:12:50|35.17|35.17|35.16|35.16|35.17|35.17|35.16|35.16|0
1631819580000|2021-09-16 19:13:00|35.17|35.17|35.17|35.17|35.17|35.17|35.17|35.17|0
1631819590000|2021-09-16 19:13:10|35.13|35.13|35.13|35.13|35.13|35.13|35.13|35.13|0
1631819600000|2021-09-16 19:13:20|35.18|35.18|35.18|35.18|35.18|35.18|35.18|35.18|0
1631819610000|2021-09-16 19:13:30|35.16|35.16|35.16|35.16|35.16|35.16|35.16|35.16|0
1631819620000|2021-09-16 19:13:40|35.18|35.18|35.18|35.18|35.18|35.18|35.18|35.18|0
1631819630000|2021-09-16 19:13:50|35.14|35.14|35.13|35.13|35.14|35.14|35.13|35.13|0
1631819650000|2021-09-16 19:14:10|35.18|35.18|35.18|35.18|35.18|35.18|35.18|35.18|0
1631819660000|2021-09-16 19:14:20|35.14|35.14|35.14|35.14|35.14|35.14|35.14|35.14|0
1631819680000|2021-09-16 19:14:40|35.15|35.15|35.15|35.15|35.15|35.15|35.15|35.15|0
1631819710000|2021-09-16 19:15:10|35.16|35.16|35.16|35.16|35.16|35.16|35.16|35.16|0
1631819720000|2021-09-16 19:15:20|35.12|35.12|35.12|35.12|35.12|35.12|35.12|35.12|0
1631819740000|2021-09-16 19:15:40|35.14|35.14|35.14|35.14|35.14|35.14|35.14|35.14|0
1631819750000|2021-09-16 19:15:50|35.17|35.17|35.17|35.17|35.17|35.17|35.17|35.17|0
1631819760000|2021-09-16 19:16:00|35.16|35.16|35.16|35.16|35.16|35.16|35.16|35.16|0
1631819790000|2021-09-16 19:16:30|35.14|35.14|35.14|35.14|35.14|35.14|35.14|35.14|0
1631819810000|2021-09-16 19:16:50|35.17|35.17|35.17|35.17|35.17|35.17|35.17|35.17|0
1631819840000|2021-09-16 19:17:20|35.13|35.13|35.13|35.13|35.13|35.13|35.13|35.13|0
1631819850000|2021-09-16 19:17:30|35.12|35.12|35.15|35.15|35.15|35.15|35.12|35.12|0
1631819860000|2021-09-16 19:17:40|35.14|35.14|35.11|35.11|35.14|35.14|35.11|35.11|0
1631819880000|2021-09-16 19:18:00|35.13|35.13|35.13|35.13|35.13|35.13|35.13|35.13|0
1631819910000|2021-09-16 19:18:30|35.14|35.14|35.14|35.14|35.14|35.14|35.14|35.14|0
1631819920000|2021-09-16 19:18:40|35.12|35.12|35.1|35.1|35.12|35.12|35.1|35.1|0
1631819940000|2021-09-16 19:19:00|35.11|35.11|35.11|35.11|35.11|35.11|35.11|35.11|0
1631819970000|2021-09-16 19:19:30|35.13|35.13|35.13|35.13|35.13|35.13|35.13|35.13|0
1631819990000|2021-09-16 19:19:50|35.14|35.14|35.14|35.14|35.14|35.14|35.14|35.14|0
1631820000000|2021-09-16 19:20:00|35.13|35.13|35.13|35.13|35.13|35.13|35.13|35.13|0
1631820020000|2021-09-16 19:20:20|35.12|35.12|35.12|35.12|35.12|35.12|35.12|35.12|0
1631820120000|2021-09-16 19:22:00|35.14|35.14|35.13|35.13|35.14|35.14|35.13|35.13|0
1631820130000|2021-09-16 19:22:10|35.12|35.12|35.09|35.09|35.12|35.12|35.09|35.09|0
1631820160000|2021-09-16 19:22:40|35.1|35.1|35.1|35.1|35.1|35.1|35.1|35.1|0
1631820180000|2021-09-16 19:23:00|35.09|35.09|35.09|35.09|35.09|35.09|35.09|35.09|0
1631820190000|2021-09-16 19:23:10|35.1|35.1|35.1|35.1|35.1|35.1|35.1|35.1|0
1631820240000|2021-09-16 19:24:00|35.08|35.08|35.08|35.08|35.08|35.08|35.08|35.08|0
1631820250000|2021-09-16 19:24:10|35.1|35.1|35.1|35.1|35.1|35.1|35.1|35.1|0
1631820260000|2021-09-16 19:24:20|35.09|35.09|35.09|35.09|35.09|35.09|35.09|35.09|0
1631820280000|2021-09-16 19:24:40|35.1|35.1|35.1|35.1|35.1|35.1|35.1|35.1|0
1631820290000|2021-09-16 19:24:50|35.12|35.12|35.1|35.1|35.12|35.12|35.1|35.1|0
1631820300000|2021-09-16 19:25:00|35.11|35.11|35.11|35.11|35.11|35.11|35.11|35.11|0
1631820330000|2021-09-16 19:25:30|35.1|35.1|35.1|35.1|35.1|35.1|35.1|35.1|0
1631820350000|2021-09-16 19:25:50|35.11|35.11|35.11|35.11|35.11|35.11|35.11|35.11|0
1631820360000|2021-09-16 19:26:00|35.1|35.1|35.11|35.11|35.11|35.11|35.1|35.1|0
1631820390000|2021-09-16 19:26:30|35.14|35.14|35.14|35.14|35.14|35.14|35.14|35.14|0
1631820420000|2021-09-16 19:27:00|35.12|35.12|35.12|35.12|35.12|35.12|35.12|35.12|0
1631820470000|2021-09-16 19:27:50|35.1|35.1|35.1|35.1|35.1|35.1|35.1|35.1|0
1631820490000|2021-09-16 19:28:10|35.16|35.16|35.16|35.16|35.16|35.16|35.16|35.16|0
1631820500000|2021-09-16 19:28:20|35.11|35.11|35.14|35.14|35.14|35.14|35.11|35.11|0
1631820540000|2021-09-16 19:29:00|35.11|35.11|35.11|35.11|35.11|35.11|35.11|35.11|0
1631820550000|2021-09-16 19:29:10|35.1|35.1|35.11|35.11|35.11|35.11|35.1|35.1|0
1631820580000|2021-09-16 19:29:40|35.1|35.1|35.1|35.1|35.1|35.1|35.1|35.1|0
1631820620000|2021-09-16 19:30:20|35.08|35.08|35.08|35.08|35.08|35.08|35.08|35.08|0
1631820670000|2021-09-16 19:31:10|35.06|35.06|35.06|35.06|35.06|35.06|35.06|35.06|0
1631820690000|2021-09-16 19:31:30|35.07|35.07|35.07|35.07|35.07|35.07|35.07|35.07|0
1631820740000|2021-09-16 19:32:20|35.05|35.05|35.05|35.05|35.05|35.05|35.05|35.05|0
1631820750000|2021-09-16 19:32:30|35.09|35.09|35.04|35.04|35.09|35.09|35.04|35.04|0
1631820760000|2021-09-16 19:32:40|35.09|35.09|35.04|35.04|35.09|35.09|35.04|35.04|0
1631820770000|2021-09-16 19:32:50|35.09|35.09|35.02|35.02|35.09|35.09|35.02|35.02|0
1631820780000|2021-09-16 19:33:00|35.03|35.03|35.03|35.03|35.03|35.03|35.03|35.03|0
1631820810000|2021-09-16 19:33:30|35.04|35.04|35.01|35.01|35.04|35.04|35.01|35.01|0
1631820840000|2021-09-16 19:34:00|35.02|35.02|35.02|35.02|35.02|35.02|35.02|35.02|0
1631820850000|2021-09-16 19:34:10|35.01|35.01|35.01|35.01|35.01|35.01|35.01|35.01|0
1631820860000|2021-09-16 19:34:20|35.03|35.03|35.01|35.01|35.03|35.03|35.01|35.01|0
1631820870000|2021-09-16 19:34:30|35.02|35.02|35.02|35.02|35.02|35.02|35.02|35.02|0
1631820880000|2021-09-16 19:34:40|35.05|35.05|35.05|35.05|35.05|35.05|35.05|35.05|0
1631820910000|2021-09-16 19:35:10|35.07|35.07|35.07|35.07|35.07|35.07|35.07|35.07|0
1631820920000|2021-09-16 19:35:20|35.04|35.04|35.04|35.04|35.04|35.04|35.04|35.04|0
1631820950000|2021-09-16 19:35:50|35.07|35.07|35.07|35.07|35.07|35.07|35.07|35.07|0
1631820960000|2021-09-16 19:36:00|35.04|35.04|35.04|35.04|35.04|35.04|35.04|35.04|0
1631820970000|2021-09-16 19:36:10|35.05|35.05|35.03|35.03|35.05|35.05|35.03|35.03|0
1631820990000|2021-09-16 19:36:30|35.08|35.08|35.08|35.08|35.08|35.08|35.08|35.08|0
1631821000000|2021-09-16 19:36:40|35.06|35.06|35.07|35.07|35.07|35.07|35.06|35.06|0
1631821020000|2021-09-16 19:37:00|35.05|35.05|35.05|35.05|35.05|35.05|35.05|35.05|0
1631821070000|2021-09-16 19:37:50|35.07|35.07|35.07|35.07|35.07|35.07|35.07|35.07|0
1631821080000|2021-09-16 19:38:00|35.05|35.05|35.04|35.04|35.05|35.05|35.04|35.04|0
1631821090000|2021-09-16 19:38:10|35.01|35.01|35.01|35.01|35.01|35.01|35.01|35.01|0
1631821110000|2021-09-16 19:38:30|35.02|35.02|35.02|35.02|35.02|35.02|35.02|35.02|0
1631821120000|2021-09-16 19:38:40|35.01|35.01|35.01|35.01|35.01|35.01|35.01|35.01|0
1631821130000|2021-09-16 19:38:50|35.06|35.06|35.06|35.06|35.06|35.06|35.06|35.06|0
1631821160000|2021-09-16 19:39:20|35.04|35.04|35.04|35.04|35.04|35.04|35.04|35.04|0
1631821170000|2021-09-16 19:39:30|35.03|35.03|35.03|35.03|35.03|35.03|35.03|35.03|0
1631821220000|2021-09-16 19:40:20|35.01|35.01|35.02|35.02|35.02|35.02|35.01|35.01|0
1631821230000|2021-09-16 19:40:30|35.01|35.01|35.01|35.01|35.01|35.01|35.01|35.01|0
1631821240000|2021-09-16 19:40:40|35.02|35.02|35.02|35.02|35.02|35.02|35.02|35.02|0
1631821270000|2021-09-16 19:41:10|35.01|35.01|35.01|35.01|35.01|35.01|35.01|35.01|0
1631821280000|2021-09-16 19:41:20|35.02|35.02|35.01|35.01|35.02|35.02|35.01|35.01|0
1631821320000|2021-09-16 19:42:00|35|35|35|35|35|35|35|35|0
1631821330000|2021-09-16 19:42:10|34.98|34.98|34.99|34.99|34.99|34.99|34.98|34.98|0
1631821340000|2021-09-16 19:42:20|35|35|35|35|35|35|35|35|0
1631821360000|2021-09-16 19:42:40|34.99|34.99|35|35|35|35|34.99|34.99|0
1631821370000|2021-09-16 19:42:50|34.99|34.99|34.99|34.99|34.99|34.99|34.99|34.99|0
1631821420000|2021-09-16 19:43:40|34.98|34.98|35|35|35|35|34.98|34.98|0
1631821430000|2021-09-16 19:43:50|35.01|35.01|35.01|35.01|35.01|35.01|35.01|35.01|0
1631821450000|2021-09-16 19:44:10|35.02|35.02|35.01|35.01|35.02|35.02|35.01|35.01|0
1631821470000|2021-09-16 19:44:30|35|35|35|35|35|35|35|35|0
1631821480000|2021-09-16 19:44:40|35.02|35.02|35.02|35.02|35.02|35.02|35.02|35.02|0
1631821490000|2021-09-16 19:44:50|35.03|35.03|35.03|35.03|35.03|35.03|35.03|35.03|0
1631821500000|2021-09-16 19:45:00|35.01|35.01|35.02|35.02|35.02|35.02|35.01|35.01|0
1631821510000|2021-09-16 19:45:10|35.01|35.01|35|35|35.01|35.01|35|35|0
1631821520000|2021-09-16 19:45:20|35.01|35.01|35.01|35.01|35.01|35.01|35.01|35.01|0
1631821530000|2021-09-16 19:45:30|35.05|35.05|35.05|35.05|35.05|35.05|35.05|35.05|0
1631821540000|2021-09-16 19:45:40|35.02|35.02|35.02|35.02|35.02|35.02|35.02|35.02|0
1631821550000|2021-09-16 19:45:50|34.99|34.99|34.99|34.99|34.99|34.99|34.99|34.99|0
1631821560000|2021-09-16 19:46:00|35.07|35.07|35.07|35.07|35.07|35.07|35.07|35.07|0
1631821570000|2021-09-16 19:46:10|35.05|35.05|35.05|35.05|35.05|35.05|35.05|35.05|0
1631821580000|2021-09-16 19:46:20|35.03|35.03|35.03|35.03|35.03|35.03|35.03|35.03|0
1631821590000|2021-09-16 19:46:30|35.02|35.02|35.02|35.02|35.02|35.02|35.02|35.02|0
1631821620000|2021-09-16 19:47:00|35.03|35.03|35.03|35.03|35.03|35.03|35.03|35.03|0
1631821630000|2021-09-16 19:47:10|35.06|35.06|35.06|35.06|35.06|35.06|35.06|35.06|0
1631821640000|2021-09-16 19:47:20|35.04|35.04|35.04|35.04|35.04|35.04|35.04|35.04|0
1631821660000|2021-09-16 19:47:40|35.05|35.05|35.01|35.01|35.05|35.05|35.01|35.01|0
1631821670000|2021-09-16 19:47:50|35.02|35.02|35.02|35.02|35.02|35.02|35.02|35.02|0
1631821680000|2021-09-16 19:48:00|35.01|35.01|35.01|35.01|35.01|35.01|35.01|35.01|0
1631821710000|2021-09-16 19:48:30|35.03|35.03|35.03|35.03|35.03|35.03|35.03|35.03|0
1631821730000|2021-09-16 19:48:50|35.06|35.06|35.04|35.04|35.06|35.06|35.04|35.04|0
1631821740000|2021-09-16 19:49:00|35.05|35.05|35.05|35.05|35.05|35.05|35.05|35.05|0
1631821750000|2021-09-16 19:49:10|35.01|35.01|35.01|35.01|35.01|35.01|35.01|35.01|0
1631821800000|2021-09-16 19:50:00|34.99|34.99|35.01|35.01|35.01|35.01|34.99|34.99|0
1631821840000|2021-09-16 19:50:40|35.03|35.03|35.03|35.03|35.03|35.03|35.03|35.03|0
1631821850000|2021-09-16 19:50:50|35.04|35.04|35.04|35.04|35.04|35.04|35.04|35.04|0
1631821860000|2021-09-16 19:51:00|35.01|35.01|35.01|35.01|35.01|35.01|35.01|35.01|0
1631821890000|2021-09-16 19:51:30|35.02|35.02|35.01|35.01|35.02|35.02|35.01|35.01|0
1631821920000|2021-09-16 19:52:00|35.02|35.02|35.04|35.04|35.04|35.04|35.02|35.02|0
1631821930000|2021-09-16 19:52:10|35.05|35.05|35.04|35.04|35.05|35.05|35.04|35.04|0
1631821940000|2021-09-16 19:52:20|35.05|35.05|35.05|35.05|35.05|35.05|35.05|35.05|0
1631821950000|2021-09-16 19:52:30|35.04|35.04|35.05|35.05|35.05|35.05|35.04|35.04|0
1631821970000|2021-09-16 19:52:50|35.04|35.04|35.04|35.04|35.04|35.04|35.04|35.04|0
1631821980000|2021-09-16 19:53:00|35.07|35.07|35.07|35.07|35.07|35.07|35.07|35.07|0
1631821990000|2021-09-16 19:53:10|35.06|35.06|35.08|35.08|35.08|35.08|35.06|35.06|0
1631822000000|2021-09-16 19:53:20|35.07|35.07|35.07|35.07|35.07|35.07|35.07|35.07|0
1631822040000|2021-09-16 19:54:00|35.08|35.08|35.06|35.06|35.08|35.08|35.06|35.06|0
1631822050000|2021-09-16 19:54:10|35.08|35.08|35.08|35.08|35.08|35.08|35.08|35.08|0
1631822080000|2021-09-16 19:54:40|35.07|35.07|35.07|35.07|35.07|35.07|35.07|35.07|0
1631822090000|2021-09-16 19:54:50|35.1|35.1|35.1|35.1|35.1|35.1|35.1|35.1|0
1631822100000|2021-09-16 19:55:00|35.07|35.07|35.07|35.07|35.07|35.07|35.07|35.07|0
1631822110000|2021-09-16 19:55:10|35.09|35.09|35.09|35.09|35.09|35.09|35.09|35.09|0
1631822120000|2021-09-16 19:55:20|35.07|35.07|35.1|35.1|35.1|35.1|35.07|35.07|0
1631822130000|2021-09-16 19:55:30|35.09|35.09|35.09|35.09|35.09|35.09|35.09|35.09|0
1631822140000|2021-09-16 19:55:40|35.1|35.1|35.1|35.1|35.1|35.1|35.1|35.1|0
1631822160000|2021-09-16 19:56:00|35.09|35.09|35.1|35.1|35.1|35.1|35.09|35.09|0
1631822170000|2021-09-16 19:56:10|35.08|35.08|35.1|35.1|35.1|35.1|35.08|35.08|0
1631822190000|2021-09-16 19:56:30|35.08|35.08|35.06|35.06|35.08|35.08|35.06|35.06|0
1631822200000|2021-09-16 19:56:40|35.05|35.05|35.05|35.05|35.05|35.05|35.05|35.05|0
1631822210000|2021-09-16 19:56:50|35.08|35.08|35.08|35.08|35.08|35.08|35.08|35.08|0
1631822220000|2021-09-16 19:57:00|35.05|35.05|35.06|35.06|35.06|35.06|35.05|35.05|0
1631822240000|2021-09-16 19:57:20|35.07|35.07|35.07|35.07|35.07|35.07|35.07|35.07|0
1631822260000|2021-09-16 19:57:40|35.06|35.06|35.06|35.06|35.06|35.06|35.06|35.06|0
1631822270000|2021-09-16 19:57:50|35.07|35.07|35.05|35.05|35.07|35.07|35.05|35.05|0
1631822280000|2021-09-16 19:58:00|35.06|35.06|35.06|35.06|35.06|35.06|35.06|35.06|0
1631822290000|2021-09-16 19:58:10|35.04|35.04|35.04|35.04|35.04|35.04|35.04|35.04|0
1631822300000|2021-09-16 19:58:20|35.06|35.06|35.04|35.04|35.06|35.06|35.04|35.04|0
1631822310000|2021-09-16 19:58:30|35.01|35.01|35.05|35.05|35.05|35.05|35.01|35.01|0
1631822320000|2021-09-16 19:58:40|35.07|35.07|35.07|35.07|35.07|35.07|35.07|35.07|0
1631822330000|2021-09-16 19:58:50|35.04|35.04|35.03|35.03|35.04|35.04|35.03|35.03|0
1631822340000|2021-09-16 19:59:00|35.02|35.02|35.04|35.04|35.04|35.04|35.02|35.02|0
1631822350000|2021-09-16 19:59:10|35.05|35.05|35.07|35.07|35.07|35.07|35.05|35.05|0
1631822360000|2021-09-16 19:59:20|35.04|35.04|35.05|35.05|35.05|35.05|35.04|35.04|0
1631822370000|2021-09-16 19:59:30|35.07|35.07|35.04|35.04|35.07|35.07|35.04|35.04|0
1631822380000|2021-09-16 19:59:40|35.05|35.05|35.05|35.05|35.05|35.05|35.05|35.05|0
1631822390000|2021-09-16 19:59:50|35.02|35.02|35.02|35.02|35.02|35.02|35.02|35.02|0
1631822400000|2021-09-16 20:00:00|35.06|35.06|35.1|35.1|35.1|35.1|35.06|35.06|0
1631822510000|2021-09-16 20:01:50|35.06|35.06|35.06|35.06|35.06|35.06|35.06|35.06|0
1631822700000|2021-09-16 20:05:00|35.01|35.01|35.01|35.01|35.01|35.01|35.01|35.01|0
1631822900000|2021-09-16 20:08:20|35.05|35.05|35.05|35.05|35.05|35.05|35.05|35.05|0
1631823010000|2021-09-16 20:10:10|35|35|35|35|35|35|35|35|0
1631823200000|2021-09-16 20:13:20|34.98|34.98|34.98|34.98|34.98|34.98|34.98|34.98|0
1631823360000|2021-09-16 20:16:00|34.97|34.97|34.97|34.97|34.97|34.97|34.97|34.97|0
1631823760000|2021-09-16 20:22:40|34.93|34.93|34.93|34.93|34.93|34.93|34.93|34.93|0
1631823900000|2021-09-16 20:25:00|34.91|34.91|34.91|34.91|34.91|34.91|34.91|34.91|0
1631824050000|2021-09-16 20:27:30|34.93|34.93|34.97|34.97|34.97|34.97|34.93|34.93|0
1631824120000|2021-09-16 20:28:40|34.93|34.93|34.93|34.93|34.93|34.93|34.93|34.93|0
1631824220000|2021-09-16 20:30:20|34.91|34.91|34.9|34.9|34.91|34.91|34.9|34.9|0
1631824280000|2021-09-16 20:31:20|34.89|34.89|34.89|34.89|34.89|34.89|34.89|34.89|0
1631824290000|2021-09-16 20:31:30|34.86|34.86|34.86|34.86|34.86|34.86|34.86|34.86|0
1631824320000|2021-09-16 20:32:00|34.89|34.89|34.89|34.89|34.89|34.89|34.89|34.89|0
1631824360000|2021-09-16 20:32:40|34.9|34.9|34.9|34.9|34.9|34.9|34.9|34.9|0
1631824560000|2021-09-16 20:36:00|34.93|34.93|34.97|34.97|34.97|34.97|34.93|34.93|0
1631824620000|2021-09-16 20:37:00|34.93|34.93|34.9|34.9|34.93|34.93|34.9|34.9|0
1631824680000|2021-09-16 20:38:00|34.97|34.97|34.97|34.97|34.97|34.97|34.97|34.97|0
1631824730000|2021-09-16 20:38:50|34.93|34.93|34.93|34.93|34.93|34.93|34.93|34.93|0
1631825160000|2021-09-16 20:46:00|34.98|34.98|34.98|34.98|34.98|34.98|34.98|34.98|0
1631825200000|2021-09-16 20:46:40|34.91|34.91|34.91|34.91|34.91|34.91|34.91|34.91|0
1631825220000|2021-09-16 20:47:00|34.98|34.98|34.98|34.98|34.98|34.98|34.98|34.98|0
1631825270000|2021-09-16 20:47:50|34.91|34.91|34.91|34.91|34.91|34.91|34.91|34.91|0
1631825390000|2021-09-16 20:49:50|34.97|34.97|34.97|34.97|34.97|34.97|34.97|34.97|0
1631825650000|2021-09-16 20:54:10|34.98|34.98|34.98|34.98|34.98|34.98|34.98|34.98|0
1631825760000|2021-09-16 20:56:00|34.91|34.91|34.91|34.91|34.91|34.91|34.91|34.91|0
1631825910000|2021-09-16 20:58:30|34.97|34.97|34.97|34.97|34.97|34.97|34.97|34.97|0
1631825990000|2021-09-16 20:59:50|34.98|34.98|34.98|34.98|34.98|34.98|34.98|34.98|0
1631826040000|2021-09-16 21:00:40|34.97|34.97|34.97|34.97|34.97|34.97|34.97|34.97|0
1631826050000|2021-09-16 21:00:50|34.93|34.93|34.93|34.93|34.93|34.93|34.93|34.93|0
1631826210000|2021-09-16 21:03:30|34.96|34.96|34.97|34.97|34.97|34.97|34.96|34.96|0
1631826250000|2021-09-16 21:04:10|34.93|34.93|34.93|34.93|34.93|34.93|34.93|34.93|0
1631826260000|2021-09-16 21:04:20|34.97|34.97|34.97|34.97|34.97|34.97|34.97|34.97|0
1631826280000|2021-09-16 21:04:40|34.91|34.91|34.91|34.91|34.91|34.91|34.91|34.91|0
1631826430000|2021-09-16 21:07:10|34.96|34.96|34.96|34.96|34.96|34.96|34.96|34.96|0
1631826500000|2021-09-16 21:08:20|34.95|34.95|34.95|34.95|34.95|34.95|34.95|34.95|0
1631826570000|2021-09-16 21:09:30|34.96|34.96|34.96|34.96|34.96|34.96|34.96|34.96|0
1631826650000|2021-09-16 21:10:50|34.91|34.91|34.91|34.91|34.91|34.91|34.91|34.91|0
1631826780000|2021-09-16 21:13:00|34.96|34.96|34.97|34.97|34.97|34.97|34.96|34.96|0
1631826850000|2021-09-16 21:14:10|34.93|34.93|34.93|34.93|34.93|34.93|34.93|34.93|0
1631827000000|2021-09-16 21:16:40|34.97|34.97|34.97|34.97|34.97|34.97|34.97|34.97|0
1631827470000|2021-09-16 21:24:30|34.94|34.94|34.94|34.94|34.94|34.94|34.94|34.94|0
1631827500000|2021-09-16 21:25:00|34.97|34.97|34.97|34.97|34.97|34.97|34.97|34.97|0
1631827700000|2021-09-16 21:28:20|34.91|34.91|34.91|34.91|34.91|34.91|34.91|34.91|0
1631827840000|2021-09-16 21:30:40|34.92|34.92|34.92|34.92|34.92|34.92|34.92|34.92|0
1631828150000|2021-09-16 21:35:50|34.96|34.96|34.96|34.96|34.96|34.96|34.96|34.96|0
1631828430000|2021-09-16 21:40:30|34.93|34.93|34.93|34.93|34.93|34.93|34.93|34.93|0
1631828480000|2021-09-16 21:41:20|34.96|34.96|34.96|34.96|34.96|34.96|34.96|34.96|0
1631828770000|2021-09-16 21:46:10|34.91|34.91|34.91|34.91|34.91|34.91|34.91|34.91|0
1631828900000|2021-09-16 21:48:20|34.95|34.95|34.95|34.95|34.95|34.95|34.95|34.95|0
1631829040000|2021-09-16 21:50:40|34.92|34.92|34.92|34.92|34.92|34.92|34.92|34.92|0
1631829060000|2021-09-16 21:51:00|34.91|34.91|34.91|34.91|34.91|34.91|34.91|34.91|0
1631829620000|2021-09-16 22:00:20|34.96|34.96|34.96|34.96|34.96|34.96|34.96|34.96|0
1631830870000|2021-09-16 22:21:10|34.93|34.93|34.91|34.91|34.93|34.93|34.91|34.91|0
1631830900000|2021-09-16 22:21:40|34.96|34.96|34.96|34.96|34.96|34.96|34.96|34.96|0
1631831090000|2021-09-16 22:24:50|34.93|34.93|34.93|34.93|34.93|34.93|34.93|34.93|0
1631831120000|2021-09-16 22:25:20|34.96|34.96|34.96|34.96|34.96|34.96|34.96|34.96|0
1631831990000|2021-09-16 22:39:50|34.93|34.93|34.93|34.93|34.93|34.93|34.93|34.93|0
1631832180000|2021-09-16 22:43:00|34.91|34.91|34.91|34.91|34.91|34.91|34.91|34.91|0
1631832370000|2021-09-16 22:46:10|34.95|34.95|34.95|34.95|34.95|34.95|34.95|34.95|0
1631832590000|2021-09-16 22:49:50|34.91|34.91|34.91|34.91|34.91|34.91|34.91|34.91|0
1631833120000|2021-09-16 22:58:40|34.93|34.93|34.93|34.93|34.93|34.93|34.93|34.93|0
1631833300000|2021-09-16 23:01:40|34.94|34.94|34.94|34.94|34.94|34.94|34.94|34.94|0
1631833390000|2021-09-16 23:03:10|34.95|34.95|34.95|34.95|34.95|34.95|34.95|34.95|0
1631833630000|2021-09-16 23:07:10|34.93|34.93|34.93|34.93|34.93|34.93|34.93|34.93|0
1631834130000|2021-09-16 23:15:30|34.96|34.96|34.96|34.96|34.96|34.96|34.96|34.96|0
1631834150000|2021-09-16 23:15:50|35.05|35.05|35.05|35.05|35.05|35.05|35.05|35.05|0
1631834160000|2021-09-16 23:16:00|35.06|35.06|35.07|35.07|35.07|35.07|35.06|35.06|0
1631834170000|2021-09-16 23:16:10|35.1|35.1|35.1|35.1|35.1|35.1|35.1|35.1|0
1631834180000|2021-09-16 23:16:20|35.11|35.11|35.11|35.11|35.11|35.11|35.11|35.11|0
1631834190000|2021-09-16 23:16:30|35.18|35.18|35.18|35.18|35.18|35.18|35.18|35.18|0
1631834200000|2021-09-16 23:16:40|35.22|35.22|35.22|35.22|35.22|35.22|35.22|35.22|0
1631834220000|2021-09-16 23:17:00|35.1|35.1|35.1|35.1|35.1|35.1|35.1|35.1|0
1631834230000|2021-09-16 23:17:10|35.08|35.08|35.08|35.08|35.08|35.08|35.08|35.08|0
1631835340000|2021-09-16 23:35:40|34.94|34.94|34.94|34.94|34.94|34.94|34.94|34.94|0
1631835380000|2021-09-16 23:36:20|34.93|34.93|34.93|34.93|34.93|34.93|34.93|34.93|0
1631836000000|2021-09-16 23:46:40|34.91|34.91|34.91|34.91|34.91|34.91|34.91|34.91|0
1631836030000|2021-09-16 23:47:10|34.93|34.93|34.93|34.93|34.93|34.93|34.93|34.93|0
1631836320000|2021-09-16 23:52:00|34.94|34.94|34.94|34.94|34.94|34.94|34.94|34.94|0
1631836330000|2021-09-16 23:52:10|34.93|34.93|35.07|35.07|35.07|35.07|34.93|34.93|0
1631836530000|2021-09-16 23:55:30|34.93|34.93|34.93|34.93|34.93|34.93|34.93|34.93|0
1631836670000|2021-09-16 23:57:50|35.07|35.07|35.07|35.07|35.07|35.07|35.07|35.07|0
1631836760000|2021-09-16 23:59:20|34.97|34.97|34.97|34.97|34.97|34.97|34.97|34.97|0
1631836770000|2021-09-16 23:59:30|34.93|34.93|34.94|34.94|34.94|34.94|34.93|34.93|0
1631865840000|2021-09-17 08:04:00|35.33|35.33|35.33|35.33|35.33|35.33|35.33|35.33|0
1631866040000|2021-09-17 08:07:20|35.1|35.1|35.1|35.1|35.1|35.1|35.1|35.1|0
1631866050000|2021-09-17 08:07:30|35.06|35.06|35.06|35.06|35.06|35.06|35.06|35.06|0
1631866120000|2021-09-17 08:08:40|34.93|34.93|34.93|34.93|34.93|34.93|34.93|34.93|0
1631866360000|2021-09-17 08:12:40|35|35|35|35|35|35|35|35|0
1631866830000|2021-09-17 08:20:30|35.03|35.03|35.03|35.03|35.03|35.03|35.03|35.03|0
1631867610000|2021-09-17 08:33:30|35.01|35.01|35.01|35.01|35.01|35.01|35.01|35.01|0
1631867630000|2021-09-17 08:33:50|34.92|34.92|34.92|34.92|34.92|34.92|34.92|34.92|0
1631867810000|2021-09-17 08:36:50|34.9|34.9|34.9|34.9|34.9|34.9|34.9|34.9|0
1631868070000|2021-09-17 08:41:10|34.91|34.91|34.89|34.89|34.91|34.91|34.89|34.89|0
1631868090000|2021-09-17 08:41:30|34.9|34.9|34.9|34.9|34.9|34.9|34.9|34.9|0
1631868120000|2021-09-17 08:42:00|34.86|34.86|34.86|34.86|34.86|34.86|34.86|34.86|0
1631868180000|2021-09-17 08:43:00|34.9|34.9|34.9|34.9|34.9|34.9|34.9|34.9|0
1631868290000|2021-09-17 08:44:50|34.86|34.86|34.86|34.86|34.86|34.86|34.86|34.86|0
1631868700000|2021-09-17 08:51:40|34.87|34.87|34.87|34.87|34.87|34.87|34.87|34.87|0
1631868820000|2021-09-17 08:53:40|34.92|34.92|34.92|34.92|34.92|34.92|34.92|34.92|0
1631868840000|2021-09-17 08:54:00|34.87|34.87|34.87|34.87|34.87|34.87|34.87|34.87|0
1631869390000|2021-09-17 09:03:10|35.01|35.01|35.1|35.1|35.1|35.1|35.01|35.01|0
1631869730000|2021-09-17 09:08:50|35.06|35.06|35.06|35.06|35.06|35.06|35.06|35.06|0
1631870900000|2021-09-17 09:28:20|34.99|34.99|34.99|34.99|34.99|34.99|34.99|34.99|0
1631871170000|2021-09-17 09:32:50|35|35|35|35|35|35|35|35|0
1631871540000|2021-09-17 09:39:00|34.92|34.92|34.92|34.92|34.92|34.92|34.92|34.92|0
1631871890000|2021-09-17 09:44:50|35|35|35|35|35|35|35|35|0
1631871940000|2021-09-17 09:45:40|34.99|34.99|35|35|35|35|34.99|34.99|0
1631873760000|2021-09-17 10:16:00|35.01|35.01|35.01|35.01|35.01|35.01|35.01|35.01|0
1631873970000|2021-09-17 10:19:30|35|35|35|35|35|35|35|35|0
1631874150000|2021-09-17 10:22:30|35.06|35.06|35.06|35.06|35.06|35.06|35.06|35.06|0
1631874300000|2021-09-17 10:25:00|34.93|34.93|34.93|34.93|34.93|34.93|34.93|34.93|0
1631874310000|2021-09-17 10:25:10|34.92|34.92|34.92|34.92|34.92|34.92|34.92|34.92|0
1631874490000|2021-09-17 10:28:10|35.01|35.01|35.01|35.01|35.01|35.01|35.01|35.01|0
1631874780000|2021-09-17 10:33:00|35.04|35.04|35.04|35.04|35.04|35.04|35.04|35.04|0
1631874960000|2021-09-17 10:36:00|35|35|35|35|35|35|35|35|0
1631875320000|2021-09-17 10:42:00|34.96|34.96|34.96|34.96|34.96|34.96|34.96|34.96|0
1631875490000|2021-09-17 10:44:50|35|35|35|35|35|35|35|35|0
1631875520000|2021-09-17 10:45:20|35.05|35.05|35.05|35.05|35.05|35.05|35.05|35.05|0
1631876260000|2021-09-17 10:57:40|34.96|34.96|34.96|34.96|34.96|34.96|34.96|34.96|0
1631876270000|2021-09-17 10:57:50|35|35|35.01|35.01|35.01|35.01|35|35|0
1631876400000|2021-09-17 11:00:00|35.06|35.06|35.06|35.06|35.06|35.06|35.06|35.06|0
1631876410000|2021-09-17 11:00:10|35.04|35.04|35.04|35.04|35.04|35.04|35.04|35.04|0
1631876500000|2021-09-17 11:01:40|35.01|35.01|35.01|35.01|35.01|35.01|35.01|35.01|0
1631876540000|2021-09-17 11:02:20|35|35|35|35|35|35|35|35|0
1631876730000|2021-09-17 11:05:30|35.01|35.01|35.01|35.01|35.01|35.01|35.01|35.01|0
1631877000000|2021-09-17 11:10:00|35.03|35.03|35.03|35.03|35.03|35.03|35.03|35.03|0
1631877300000|2021-09-17 11:15:00|35.04|35.04|35.04|35.04|35.04|35.04|35.04|35.04|0
1631877780000|2021-09-17 11:23:00|35.05|35.05|35.05|35.05|35.05|35.05|35.05|35.05|0
1631878020000|2021-09-17 11:27:00|35.01|35.01|35.01|35.01|35.01|35.01|35.01|35.01|0
1631878460000|2021-09-17 11:34:20|35.08|35.08|35.08|35.08|35.08|35.08|35.08|35.08|0
1631878850000|2021-09-17 11:40:50|35.06|35.06|35.06|35.06|35.06|35.06|35.06|35.06|0
1631880300000|2021-09-17 12:05:00|35.07|35.07|35.07|35.07|35.07|35.07|35.07|35.07|0
1631880430000|2021-09-17 12:07:10|35.06|35.06|35.06|35.06|35.06|35.06|35.06|35.06|0
1631880500000|2021-09-17 12:08:20|35.03|35.03|35.03|35.03|35.03|35.03|35.03|35.03|0
1631880550000|2021-09-17 12:09:10|35.04|35.04|35.04|35.04|35.04|35.04|35.04|35.04|0
1631880560000|2021-09-17 12:09:20|35.03|35.03|35.03|35.03|35.03|35.03|35.03|35.03|0
1631880750000|2021-09-17 12:12:30|35.04|35.04|35.04|35.04|35.04|35.04|35.04|35.04|0
1631880770000|2021-09-17 12:12:50|35.03|35.03|35.03|35.03|35.03|35.03|35.03|35.03|0
1631880790000|2021-09-17 12:13:10|35.06|35.06|35.06|35.06|35.06|35.06|35.06|35.06|0
1631881450000|2021-09-17 12:24:10|35.05|35.05|35.05|35.05|35.05|35.05|35.05|35.05|0
1631881760000|2021-09-17 12:29:20|35.03|35.03|35.03|35.03|35.03|35.03|35.03|35.03|0
1631881890000|2021-09-17 12:31:30|35.04|35.04|35.04|35.04|35.04|35.04|35.04|35.04|0
1631881930000|2021-09-17 12:32:10|35.06|35.06|35.06|35.06|35.06|35.06|35.06|35.06|0
1631882020000|2021-09-17 12:33:40|35.03|35.03|35.03|35.03|35.03|35.03|35.03|35.03|0
1631882110000|2021-09-17 12:35:10|35.07|35.07|35.07|35.07|35.07|35.07|35.07|35.07|0
1631882380000|2021-09-17 12:39:40|35.06|35.06|35.06|35.06|35.06|35.06|35.06|35.06|0
1631882390000|2021-09-17 12:39:50|35.04|35.04|35.04|35.04|35.04|35.04|35.04|35.04|0
1631882400000|2021-09-17 12:40:00|35.07|35.07|35.04|35.04|35.07|35.07|35.04|35.04|0
1631882630000|2021-09-17 12:43:50|35.05|35.05|35.05|35.05|35.05|35.05|35.05|35.05|0
1631882670000|2021-09-17 12:44:30|35.07|35.07|35.07|35.07|35.07|35.07|35.07|35.07|0
1631882800000|2021-09-17 12:46:40|35.06|35.06|35.07|35.07|35.07|35.07|35.06|35.06|0
1631882850000|2021-09-17 12:47:30|35.08|35.08|35.08|35.08|35.08|35.08|35.08|35.08|0
1631882860000|2021-09-17 12:47:40|35.07|35.07|35.07|35.07|35.07|35.07|35.07|35.07|0
1631882870000|2021-09-17 12:47:50|35.1|35.1|35.1|35.1|35.1|35.1|35.1|35.1|0
1631882990000|2021-09-17 12:49:50|35.12|35.12|35.12|35.12|35.12|35.12|35.12|35.12|0
1631883070000|2021-09-17 12:51:10|35.15|35.15|35.15|35.15|35.15|35.15|35.15|35.15|0
1631883160000|2021-09-17 12:52:40|35.17|35.17|35.17|35.17|35.17|35.17|35.17|35.17|0
1631883240000|2021-09-17 12:54:00|35.11|35.11|35.11|35.11|35.11|35.11|35.11|35.11|0
1631883380000|2021-09-17 12:56:20|35.17|35.17|35.17|35.17|35.17|35.17|35.17|35.17|0
1631883430000|2021-09-17 12:57:10|35.18|35.18|35.18|35.18|35.18|35.18|35.18|35.18|0
1631883440000|2021-09-17 12:57:20|35.16|35.16|35.16|35.16|35.16|35.16|35.16|35.16|0
1631883460000|2021-09-17 12:57:40|35.13|35.13|35.13|35.13|35.13|35.13|35.13|35.13|0
1631883470000|2021-09-17 12:57:50|35.12|35.12|35.12|35.12|35.12|35.12|35.12|35.12|0
1631883490000|2021-09-17 12:58:10|35.14|35.14|35.16|35.16|35.16|35.16|35.14|35.14|0
1631883500000|2021-09-17 12:58:20|35.17|35.17|35.18|35.18|35.18|35.18|35.17|35.17|0
1631883570000|2021-09-17 12:59:30|35.22|35.22|35.22|35.22|35.22|35.22|35.22|35.22|0
1631883610000|2021-09-17 13:00:10|35.18|35.18|35.18|35.18|35.18|35.18|35.18|35.18|0
1631883660000|2021-09-17 13:01:00|35.14|35.14|35.16|35.16|35.16|35.16|35.14|35.14|0
1631883690000|2021-09-17 13:01:30|35.15|35.15|35.15|35.15|35.15|35.15|35.15|35.15|0
1631883710000|2021-09-17 13:01:50|35.19|35.19|35.2|35.2|35.2|35.2|35.19|35.19|0
1631883720000|2021-09-17 13:02:00|35.18|35.18|35.18|35.18|35.18|35.18|35.18|35.18|0
1631883880000|2021-09-17 13:04:40|35.14|35.14|35.14|35.14|35.14|35.14|35.14|35.14|0
1631883900000|2021-09-17 13:05:00|35.17|35.17|35.17|35.17|35.17|35.17|35.17|35.17|0
1631884370000|2021-09-17 13:12:50|35.16|35.16|35.16|35.16|35.16|35.16|35.16|35.16|0
1631884400000|2021-09-17 13:13:20|35.17|35.17|35.17|35.17|35.17|35.17|35.17|35.17|0
1631884410000|2021-09-17 13:13:30|35.18|35.18|35.21|35.21|35.21|35.21|35.18|35.18|0
1631884420000|2021-09-17 13:13:40|35.18|35.18|35.18|35.18|35.18|35.18|35.18|35.18|0
1631884450000|2021-09-17 13:14:10|35.16|35.16|35.16|35.16|35.16|35.16|35.16|35.16|0
1631884460000|2021-09-17 13:14:20|35.17|35.17|35.17|35.17|35.17|35.17|35.17|35.17|0
1631884560000|2021-09-17 13:16:00|35.2|35.2|35.2|35.2|35.2|35.2|35.2|35.2|0
1631884620000|2021-09-17 13:17:00|35.17|35.17|35.17|35.17|35.17|35.17|35.17|35.17|0
1631884630000|2021-09-17 13:17:10|35.18|35.18|35.18|35.18|35.18|35.18|35.18|35.18|0
1631884790000|2021-09-17 13:19:50|35.16|35.16|35.16|35.16|35.16|35.16|35.16|35.16|0
1631884810000|2021-09-17 13:20:10|35.14|35.14|35.14|35.14|35.14|35.14|35.14|35.14|0
1631884860000|2021-09-17 13:21:00|35.12|35.12|35.1|35.1|35.12|35.12|35.1|35.1|0
1631884970000|2021-09-17 13:22:50|35.12|35.12|35.12|35.12|35.12|35.12|35.12|35.12|0
1631884980000|2021-09-17 13:23:00|35.13|35.13|35.13|35.13|35.13|35.13|35.13|35.13|0
1631884990000|2021-09-17 13:23:10|35.14|35.14|35.14|35.14|35.14|35.14|35.14|35.14|0
1631885100000|2021-09-17 13:25:00|35.12|35.12|35.18|35.18|35.18|35.18|35.12|35.12|0
1631885130000|2021-09-17 13:25:30|35.12|35.12|35.12|35.12|35.12|35.12|35.12|35.12|0
1631885240000|2021-09-17 13:27:20|35.1|35.1|35.1|35.1|35.1|35.1|35.1|35.1|0
1631885280000|2021-09-17 13:28:00|35.07|35.07|35.07|35.07|35.07|35.07|35.07|35.07|0
1631885370000|2021-09-17 13:29:30|35.1|35.1|35.1|35.1|35.1|35.1|35.1|35.1|0
1631885390000|2021-09-17 13:29:50|35.06|35.06|35.06|35.06|35.06|35.06|35.06|35.06|0
1631885400000|2021-09-17 13:30:00|35.12|35.12|35.07|35.07|35.12|35.12|35.07|35.07|0
1631885410000|2021-09-17 13:30:10|35.13|35.13|35.18|35.18|35.18|35.18|35.13|35.13|0
1631885420000|2021-09-17 13:30:20|35.2|35.2|35.14|35.14|35.2|35.2|35.14|35.14|0
1631885430000|2021-09-17 13:30:30|35.15|35.15|35.17|35.17|35.17|35.17|35.15|35.15|0
1631885440000|2021-09-17 13:30:40|35.18|35.18|35.07|35.07|35.18|35.18|35.07|35.07|0
1631885450000|2021-09-17 13:30:50|35.18|35.18|35.17|35.17|35.18|35.18|35.17|35.17|0
1631885460000|2021-09-17 13:31:00|35.19|35.19|35.19|35.19|35.19|35.19|35.19|35.19|0
1631885470000|2021-09-17 13:31:10|35.13|35.13|35.25|35.25|35.25|35.25|35.13|35.13|0
1631885480000|2021-09-17 13:31:20|35.3|35.3|35.3|35.3|35.3|35.3|35.3|35.3|0
1631885490000|2021-09-17 13:31:30|35.35|35.35|35.35|35.35|35.35|35.35|35.35|35.35|0
1631885500000|2021-09-17 13:31:40|35.39|35.39|35.37|35.37|35.39|35.39|35.37|35.37|0
1631885510000|2021-09-17 13:31:50|35.35|35.35|35.3|35.3|35.35|35.35|35.3|35.3|0
1631885520000|2021-09-17 13:32:00|35.27|35.27|35.29|35.29|35.29|35.29|35.27|35.27|0
1631885530000|2021-09-17 13:32:10|35.35|35.35|35.39|35.39|35.39|35.39|35.35|35.35|0
1631885540000|2021-09-17 13:32:20|35.35|35.35|35.4|35.4|35.4|35.4|35.35|35.35|0
1631885550000|2021-09-17 13:32:30|35.48|35.48|35.45|35.45|35.48|35.48|35.45|35.45|0
1631885560000|2021-09-17 13:32:40|35.4|35.4|35.51|35.51|35.51|35.51|35.4|35.4|0
1631885570000|2021-09-17 13:32:50|35.55|35.55|35.55|35.55|35.55|35.55|35.55|35.55|0
1631885580000|2021-09-17 13:33:00|35.52|35.52|35.52|35.52|35.52|35.52|35.52|35.52|0
1631885590000|2021-09-17 13:33:10|35.54|35.54|35.53|35.53|35.54|35.54|35.53|35.53|0
1631885610000|2021-09-17 13:33:30|35.54|35.54|35.52|35.52|35.54|35.54|35.52|35.52|0
1631885620000|2021-09-17 13:33:40|35.34|35.34|35.41|35.41|35.41|35.41|35.34|35.34|0
1631885630000|2021-09-17 13:33:50|35.47|35.47|35.41|35.41|35.47|35.47|35.41|35.41|0
1631885640000|2021-09-17 13:34:00|35.46|35.46|35.36|35.36|35.46|35.46|35.36|35.36|0
1631885650000|2021-09-17 13:34:10|35.35|35.35|35.35|35.35|35.35|35.35|35.35|35.35|0
1631885660000|2021-09-17 13:34:20|35.32|35.32|35.3|35.3|35.32|35.32|35.3|35.3|0
1631885680000|2021-09-17 13:34:40|35.26|35.26|35.26|35.26|35.26|35.26|35.26|35.26|0
1631885690000|2021-09-17 13:34:50|35.19|35.19|35.19|35.19|35.19|35.19|35.19|35.19|0
1631885700000|2021-09-17 13:35:00|35.14|35.14|35.14|35.14|35.14|35.14|35.14|35.14|0
1631885710000|2021-09-17 13:35:10|35.16|35.16|35.14|35.14|35.16|35.16|35.14|35.14|0
1631885720000|2021-09-17 13:35:20|35.17|35.17|35.18|35.18|35.18|35.18|35.17|35.17|0
1631885730000|2021-09-17 13:35:30|35.22|35.22|35.22|35.22|35.22|35.22|35.22|35.22|0
1631885740000|2021-09-17 13:35:40|35.24|35.24|35.17|35.17|35.24|35.24|35.17|35.17|0
1631885750000|2021-09-17 13:35:50|35.12|35.12|35.22|35.22|35.22|35.22|35.12|35.12|0
1631885760000|2021-09-17 13:36:00|35.15|35.15|35.15|35.15|35.15|35.15|35.15|35.15|0
1631885770000|2021-09-17 13:36:10|35.26|35.26|35.22|35.22|35.26|35.26|35.22|35.22|0
1631885780000|2021-09-17 13:36:20|35.18|35.18|35.12|35.12|35.18|35.18|35.12|35.12|0
1631885790000|2021-09-17 13:36:30|35.22|35.22|35.18|35.18|35.22|35.22|35.18|35.18|0
1631885810000|2021-09-17 13:36:50|35.17|35.17|35.12|35.12|35.17|35.17|35.12|35.12|0
1631885820000|2021-09-17 13:37:00|35.13|35.13|35.16|35.16|35.16|35.16|35.13|35.13|0
1631885830000|2021-09-17 13:37:10|35.18|35.18|35.15|35.15|35.18|35.18|35.15|35.15|0
1631885840000|2021-09-17 13:37:20|35.18|35.18|35.18|35.18|35.18|35.18|35.18|35.18|0
1631885860000|2021-09-17 13:37:40|35.23|35.23|35.2|35.2|35.23|35.23|35.2|35.2|0
1631885870000|2021-09-17 13:37:50|35.22|35.22|35.22|35.22|35.22|35.22|35.22|35.22|0
1631885880000|2021-09-17 13:38:00|35.23|35.23|35.23|35.23|35.23|35.23|35.23|35.23|0
1631885890000|2021-09-17 13:38:10|35.25|35.25|35.25|35.25|35.25|35.25|35.25|35.25|0
1631885900000|2021-09-17 13:38:20|35.24|35.24|35.17|35.17|35.24|35.24|35.17|35.17|0
1631885910000|2021-09-17 13:38:30|35.24|35.24|35.24|35.24|35.24|35.24|35.24|35.24|0
1631885920000|2021-09-17 13:38:40|35.2|35.2|35.25|35.25|35.25|35.25|35.2|35.2|0
1631885930000|2021-09-17 13:38:50|35.21|35.21|35.24|35.24|35.24|35.24|35.21|35.21|0
1631885940000|2021-09-17 13:39:00|35.31|35.31|35.31|35.31|35.31|35.31|35.31|35.31|0
1631885950000|2021-09-17 13:39:10|35.28|35.28|35.31|35.31|35.31|35.31|35.28|35.28|0
1631885960000|2021-09-17 13:39:20|35.28|35.28|35.27|35.27|35.28|35.28|35.27|35.27|0
1631885970000|2021-09-17 13:39:30|35.31|35.31|35.31|35.31|35.31|35.31|35.31|35.31|0
1631885980000|2021-09-17 13:39:40|35.24|35.24|35.24|35.24|35.24|35.24|35.24|35.24|0
1631885990000|2021-09-17 13:39:50|35.27|35.27|35.27|35.27|35.27|35.27|35.27|35.27|0
1631886000000|2021-09-17 13:40:00|35.22|35.22|35.22|35.22|35.22|35.22|35.22|35.22|0
1631886010000|2021-09-17 13:40:10|35.27|35.27|35.27|35.27|35.27|35.27|35.27|35.27|0
1631886020000|2021-09-17 13:40:20|35.26|35.26|35.28|35.28|35.28|35.28|35.26|35.26|0
1631886030000|2021-09-17 13:40:30|35.29|35.29|35.3|35.3|35.3|35.3|35.29|35.29|0
1631886040000|2021-09-17 13:40:40|35.29|35.29|35.27|35.27|35.29|35.29|35.27|35.27|0
1631886070000|2021-09-17 13:41:10|35.32|35.32|35.32|35.32|35.32|35.32|35.32|35.32|0
1631886090000|2021-09-17 13:41:30|35.29|35.29|35.29|35.29|35.29|35.29|35.29|35.29|0
1631886110000|2021-09-17 13:41:50|35.27|35.27|35.27|35.27|35.27|35.27|35.27|35.27|0
1631886120000|2021-09-17 13:42:00|35.31|35.31|35.32|35.32|35.32|35.32|35.31|35.31|0
1631886130000|2021-09-17 13:42:10|35.35|35.35|35.35|35.35|35.35|35.35|35.35|35.35|0
1631886140000|2021-09-17 13:42:20|35.38|35.38|35.38|35.38|35.38|35.38|35.38|35.38|0
1631886150000|2021-09-17 13:42:30|35.41|35.41|35.38|35.38|35.41|35.41|35.38|35.38|0
1631886170000|2021-09-17 13:42:50|35.35|35.35|35.35|35.35|35.35|35.35|35.35|35.35|0
1631886190000|2021-09-17 13:43:10|35.37|35.37|35.4|35.4|35.4|35.4|35.37|35.37|0
1631886200000|2021-09-17 13:43:20|35.43|35.43|35.45|35.45|35.45|35.45|35.43|35.43|0
1631886210000|2021-09-17 13:43:30|35.52|35.52|35.52|35.52|35.52|35.52|35.52|35.52|0
1631886220000|2021-09-17 13:43:40|35.53|35.53|35.52|35.52|35.53|35.53|35.52|35.52|0
1631886230000|2021-09-17 13:43:50|35.49|35.49|35.49|35.49|35.49|35.49|35.49|35.49|0
1631886240000|2021-09-17 13:44:00|35.47|35.47|35.45|35.45|35.47|35.47|35.45|35.45|0
1631886250000|2021-09-17 13:44:10|35.54|35.54|35.51|35.51|35.54|35.54|35.51|35.51|0
1631886260000|2021-09-17 13:44:20|35.49|35.49|35.5|35.5|35.5|35.5|35.49|35.49|0
1631886270000|2021-09-17 13:44:30|35.53|35.53|35.49|35.49|35.53|35.53|35.49|35.49|0
1631886280000|2021-09-17 13:44:40|35.52|35.52|35.46|35.46|35.52|35.52|35.46|35.46|0
1631886290000|2021-09-17 13:44:50|35.47|35.47|35.53|35.53|35.53|35.53|35.47|35.47|0
1631886300000|2021-09-17 13:45:00|35.47|35.47|35.51|35.51|35.51|35.51|35.47|35.47|0
1631886310000|2021-09-17 13:45:10|35.47|35.47|35.65|35.65|35.65|35.65|35.47|35.47|0
1631886320000|2021-09-17 13:45:20|35.63|35.63|35.63|35.63|35.63|35.63|35.63|35.63|0
1631886330000|2021-09-17 13:45:30|35.64|35.64|35.65|35.65|35.65|35.65|35.64|35.64|0
1631886340000|2021-09-17 13:45:40|35.63|35.63|35.68|35.68|35.68|35.68|35.63|35.63|0
1631886350000|2021-09-17 13:45:50|35.67|35.67|35.67|35.67|35.67|35.67|35.67|35.67|0
1631886360000|2021-09-17 13:46:00|35.66|35.66|35.67|35.67|35.67|35.67|35.66|35.66|0
1631886370000|2021-09-17 13:46:10|35.68|35.68|35.67|35.67|35.68|35.68|35.67|35.67|0
1631886380000|2021-09-17 13:46:20|35.69|35.69|35.68|35.68|35.69|35.69|35.68|35.68|0
1631886390000|2021-09-17 13:46:30|35.71|35.71|35.72|35.72|35.72|35.72|35.71|35.71|0
1631886400000|2021-09-17 13:46:40|35.69|35.69|35.69|35.69|35.69|35.69|35.69|35.69|0
1631886410000|2021-09-17 13:46:50|35.64|35.64|35.63|35.63|35.64|35.64|35.63|35.63|0
1631886420000|2021-09-17 13:47:00|35.71|35.71|35.65|35.65|35.71|35.71|35.65|35.65|0
1631886430000|2021-09-17 13:47:10|35.66|35.66|35.68|35.68|35.68|35.68|35.66|35.66|0
1631886440000|2021-09-17 13:47:20|35.7|35.7|35.67|35.67|35.7|35.7|35.67|35.67|0
1631886450000|2021-09-17 13:47:30|35.66|35.66|35.69|35.69|35.69|35.69|35.66|35.66|0
1631886460000|2021-09-17 13:47:40|35.63|35.63|35.63|35.63|35.63|35.63|35.63|35.63|0
1631886470000|2021-09-17 13:47:50|35.64|35.64|35.62|35.62|35.64|35.64|35.62|35.62|0
1631886480000|2021-09-17 13:48:00|35.52|35.52|35.62|35.62|35.62|35.62|35.52|35.52|0
1631886520000|2021-09-17 13:48:40|35.59|35.59|35.58|35.58|35.59|35.59|35.58|35.58|0
1631886530000|2021-09-17 13:48:50|35.57|35.57|35.58|35.58|35.58|35.58|35.57|35.57|0
1631886540000|2021-09-17 13:49:00|35.47|35.47|35.47|35.47|35.47|35.47|35.47|35.47|0
1631886550000|2021-09-17 13:49:10|35.55|35.55|35.55|35.55|35.55|35.55|35.55|35.55|0
1631886560000|2021-09-17 13:49:20|35.49|35.49|35.47|35.47|35.49|35.49|35.47|35.47|0
1631886570000|2021-09-17 13:49:30|35.44|35.44|35.44|35.44|35.44|35.44|35.44|35.44|0
1631886590000|2021-09-17 13:49:50|35.47|35.47|35.46|35.46|35.47|35.47|35.46|35.46|0
1631886600000|2021-09-17 13:50:00|35.48|35.48|35.43|35.43|35.48|35.48|35.43|35.43|0
1631886610000|2021-09-17 13:50:10|35.47|35.47|35.45|35.45|35.47|35.47|35.45|35.45|0
1631886620000|2021-09-17 13:50:20|35.49|35.49|35.5|35.5|35.5|35.5|35.49|35.49|0
1631886640000|2021-09-17 13:50:40|35.53|35.53|35.53|35.53|35.53|35.53|35.53|35.53|0
1631886650000|2021-09-17 13:50:50|35.52|35.52|35.51|35.51|35.52|35.52|35.51|35.51|0
1631886660000|2021-09-17 13:51:00|35.55|35.55|35.55|35.55|35.55|35.55|35.55|35.55|0
1631886680000|2021-09-17 13:51:20|35.5|35.5|35.48|35.48|35.5|35.5|35.48|35.48|0
1631886690000|2021-09-17 13:51:30|35.44|35.44|35.44|35.44|35.44|35.44|35.44|35.44|0
1631886720000|2021-09-17 13:52:00|35.47|35.47|35.47|35.47|35.47|35.47|35.47|35.47|0
1631886750000|2021-09-17 13:52:30|35.43|35.43|35.43|35.43|35.43|35.43|35.43|35.43|0
1631886760000|2021-09-17 13:52:40|35.44|35.44|35.44|35.44|35.44|35.44|35.44|35.44|0
1631886770000|2021-09-17 13:52:50|35.45|35.45|35.45|35.45|35.45|35.45|35.45|35.45|0
1631886790000|2021-09-17 13:53:10|35.47|35.47|35.47|35.47|35.47|35.47|35.47|35.47|0
1631886800000|2021-09-17 13:53:20|35.45|35.45|35.45|35.45|35.45|35.45|35.45|35.45|0
1631886810000|2021-09-17 13:53:30|35.39|35.39|35.44|35.44|35.44|35.44|35.39|35.39|0
1631886820000|2021-09-17 13:53:40|35.43|35.43|35.45|35.45|35.45|35.45|35.43|35.43|0
1631886830000|2021-09-17 13:53:50|35.43|35.43|35.51|35.51|35.51|35.51|35.43|35.43|0
1631886840000|2021-09-17 13:54:00|35.52|35.52|35.53|35.53|35.53|35.53|35.52|35.52|0
1631886850000|2021-09-17 13:54:10|35.54|35.54|35.58|35.58|35.58|35.58|35.54|35.54|0
1631886860000|2021-09-17 13:54:20|35.59|35.59|35.63|35.63|35.63|35.63|35.59|35.59|0
1631886870000|2021-09-17 13:54:30|35.62|35.62|35.59|35.59|35.62|35.62|35.59|35.59|0
1631886880000|2021-09-17 13:54:40|35.56|35.56|35.6|35.6|35.6|35.6|35.56|35.56|0
1631886890000|2021-09-17 13:54:50|35.61|35.61|35.59|35.59|35.61|35.61|35.59|35.59|0
1631886900000|2021-09-17 13:55:00|35.61|35.61|35.6|35.6|35.61|35.61|35.6|35.6|0
1631886910000|2021-09-17 13:55:10|35.63|35.63|35.63|35.63|35.63|35.63|35.63|35.63|0
1631886940000|2021-09-17 13:55:40|35.64|35.64|35.64|35.64|35.64|35.64|35.64|35.64|0
1631886950000|2021-09-17 13:55:50|35.63|35.63|35.63|35.63|35.63|35.63|35.63|35.63|0
1631886960000|2021-09-17 13:56:00|35.62|35.62|35.63|35.63|35.63|35.63|35.62|35.62|0
1631886990000|2021-09-17 13:56:30|35.61|35.61|35.61|35.61|35.61|35.61|35.61|35.61|0
1631887000000|2021-09-17 13:56:40|35.63|35.63|35.63|35.63|35.63|35.63|35.63|35.63|0
1631887010000|2021-09-17 13:56:50|35.62|35.62|35.62|35.62|35.62|35.62|35.62|35.62|0
1631887020000|2021-09-17 13:57:00|35.6|35.6|35.6|35.6|35.6|35.6|35.6|35.6|0
1631887060000|2021-09-17 13:57:40|35.57|35.57|35.58|35.58|35.58|35.58|35.57|35.57|0
1631887070000|2021-09-17 13:57:50|35.57|35.57|35.56|35.56|35.57|35.57|35.56|35.56|0
1631887080000|2021-09-17 13:58:00|35.53|35.53|35.53|35.53|35.53|35.53|35.53|35.53|0
1631887090000|2021-09-17 13:58:10|35.55|35.55|35.57|35.57|35.57|35.57|35.55|35.55|0
1631887100000|2021-09-17 13:58:20|35.5|35.5|35.49|35.49|35.5|35.5|35.49|35.49|0
1631887110000|2021-09-17 13:58:30|35.48|35.48|35.48|35.48|35.48|35.48|35.48|35.48|0
1631887120000|2021-09-17 13:58:40|35.45|35.45|35.42|35.42|35.45|35.45|35.42|35.42|0
1631887130000|2021-09-17 13:58:50|35.41|35.41|35.43|35.43|35.43|35.43|35.41|35.41|0
1631887140000|2021-09-17 13:59:00|35.45|35.45|35.38|35.38|35.45|35.45|35.38|35.38|0
1631887150000|2021-09-17 13:59:10|35.39|35.39|35.39|35.39|35.39|35.39|35.39|35.39|0
1631887170000|2021-09-17 13:59:30|35.42|35.42|35.42|35.42|35.42|35.42|35.42|35.42|0
1631887180000|2021-09-17 13:59:40|35.43|35.43|35.39|35.39|35.43|35.43|35.39|35.39|0
1631887190000|2021-09-17 13:59:50|35.44|35.44|35.44|35.44|35.44|35.44|35.44|35.44|0
1631887200000|2021-09-17 14:00:00|35.45|35.45|35.45|35.45|35.45|35.45|35.45|35.45|0
1631887220000|2021-09-17 14:00:20|35.43|35.43|35.43|35.43|35.43|35.43|35.43|35.43|0
1631887230000|2021-09-17 14:00:30|35.45|35.45|35.45|35.45|35.45|35.45|35.45|35.45|0
1631887240000|2021-09-17 14:00:40|35.43|35.43|35.43|35.43|35.43|35.43|35.43|35.43|0
1631887250000|2021-09-17 14:00:50|35.44|35.44|35.51|35.51|35.51|35.51|35.44|35.44|0
1631887260000|2021-09-17 14:01:00|35.52|35.52|35.53|35.53|35.53|35.53|35.52|35.52|0
1631887270000|2021-09-17 14:01:10|35.55|35.55|35.56|35.56|35.56|35.56|35.55|35.55|0
1631887280000|2021-09-17 14:01:20|35.6|35.6|35.59|35.59|35.6|35.6|35.59|35.59|0
1631887290000|2021-09-17 14:01:30|35.6|35.6|35.61|35.61|35.61|35.61|35.6|35.6|0
1631887300000|2021-09-17 14:01:40|35.6|35.6|35.61|35.61|35.61|35.61|35.6|35.6|0
1631887310000|2021-09-17 14:01:50|35.63|35.63|35.61|35.61|35.63|35.63|35.61|35.61|0
1631887330000|2021-09-17 14:02:10|35.64|35.64|35.64|35.64|35.64|35.64|35.64|35.64|0
1631887340000|2021-09-17 14:02:20|35.66|35.66|35.66|35.66|35.66|35.66|35.66|35.66|0
1631887350000|2021-09-17 14:02:30|35.63|35.63|35.68|35.68|35.68|35.68|35.63|35.63|0
1631887360000|2021-09-17 14:02:40|35.7|35.7|35.7|35.7|35.7|35.7|35.7|35.7|0
1631887370000|2021-09-17 14:02:50|35.72|35.72|35.72|35.72|35.72|35.72|35.72|35.72|0
1631887380000|2021-09-17 14:03:00|35.77|35.77|35.78|35.78|35.78|35.78|35.77|35.77|0
1631887390000|2021-09-17 14:03:10|35.76|35.76|35.82|35.82|35.82|35.82|35.76|35.76|0
1631887400000|2021-09-17 14:03:20|35.8|35.8|35.79|35.79|35.8|35.8|35.79|35.79|0
1631887410000|2021-09-17 14:03:30|35.78|35.78|35.78|35.78|35.78|35.78|35.78|35.78|0
1631887420000|2021-09-17 14:03:40|35.76|35.76|35.77|35.77|35.77|35.77|35.76|35.76|0
1631887430000|2021-09-17 14:03:50|35.8|35.8|35.8|35.8|35.8|35.8|35.8|35.8|0
1631887440000|2021-09-17 14:04:00|35.81|35.81|35.82|35.82|35.82|35.82|35.81|35.81|0
1631887450000|2021-09-17 14:04:10|35.81|35.81|35.81|35.81|35.81|35.81|35.81|35.81|0
1631887460000|2021-09-17 14:04:20|35.83|35.83|35.84|35.84|35.84|35.84|35.83|35.83|0
1631887470000|2021-09-17 14:04:30|35.83|35.83|35.84|35.84|35.84|35.84|35.83|35.83|0
1631887480000|2021-09-17 14:04:40|35.85|35.85|35.83|35.83|35.85|35.85|35.83|35.83|0
1631887490000|2021-09-17 14:04:50|35.85|35.85|35.85|35.85|35.85|35.85|35.85|35.85|0
1631887500000|2021-09-17 14:05:00|35.81|35.81|35.81|35.81|35.81|35.81|35.81|35.81|0
1631887510000|2021-09-17 14:05:10|35.83|35.83|35.82|35.82|35.83|35.83|35.82|35.82|0
1631887520000|2021-09-17 14:05:20|35.81|35.81|35.81|35.81|35.81|35.81|35.81|35.81|0
1631887530000|2021-09-17 14:05:30|35.83|35.83|35.81|35.81|35.83|35.83|35.81|35.81|0
1631887540000|2021-09-17 14:05:40|35.7|35.7|35.71|35.71|35.71|35.71|35.7|35.7|0
1631887550000|2021-09-17 14:05:50|35.7|35.7|35.73|35.73|35.73|35.73|35.7|35.7|0
1631887560000|2021-09-17 14:06:00|35.75|35.75|35.75|35.75|35.75|35.75|35.75|35.75|0
1631887570000|2021-09-17 14:06:10|35.77|35.77|35.77|35.77|35.77|35.77|35.77|35.77|0
1631887590000|2021-09-17 14:06:30|35.78|35.78|35.77|35.77|35.78|35.78|35.77|35.77|0
1631887600000|2021-09-17 14:06:40|35.75|35.75|35.73|35.73|35.75|35.75|35.73|35.73|0
1631887610000|2021-09-17 14:06:50|35.71|35.71|35.71|35.71|35.71|35.71|35.71|35.71|0
1631887620000|2021-09-17 14:07:00|35.76|35.76|35.76|35.76|35.76|35.76|35.76|35.76|0
1631887630000|2021-09-17 14:07:10|35.75|35.75|35.73|35.73|35.75|35.75|35.73|35.73|0
1631887640000|2021-09-17 14:07:20|35.72|35.72|35.73|35.73|35.73|35.73|35.72|35.72|0
1631887650000|2021-09-17 14:07:30|35.71|35.71|35.71|35.71|35.71|35.71|35.71|35.71|0
1631887660000|2021-09-17 14:07:40|35.73|35.73|35.71|35.71|35.73|35.73|35.71|35.71|0
1631887670000|2021-09-17 14:07:50|35.65|35.65|35.65|35.65|35.65|35.65|35.65|35.65|0
1631887680000|2021-09-17 14:08:00|35.69|35.69|35.69|35.69|35.69|35.69|35.69|35.69|0
1631887700000|2021-09-17 14:08:20|35.65|35.65|35.65|35.65|35.65|35.65|35.65|35.65|0
1631887710000|2021-09-17 14:08:30|35.67|35.67|35.63|35.63|35.67|35.67|35.63|35.63|0
1631887730000|2021-09-17 14:08:50|35.62|35.62|35.6|35.6|35.62|35.62|35.6|35.6|0
1631887750000|2021-09-17 14:09:10|35.62|35.62|35.62|35.62|35.62|35.62|35.62|35.62|0
1631887760000|2021-09-17 14:09:20|35.64|35.64|35.6|35.6|35.64|35.64|35.6|35.6|0
1631887770000|2021-09-17 14:09:30|35.61|35.61|35.61|35.61|35.61|35.61|35.61|35.61|0
1631887790000|2021-09-17 14:09:50|35.58|35.58|35.6|35.6|35.6|35.6|35.58|35.58|0
1631887810000|2021-09-17 14:10:10|35.56|35.56|35.56|35.56|35.56|35.56|35.56|35.56|0
1631887830000|2021-09-17 14:10:30|35.54|35.54|35.54|35.54|35.54|35.54|35.54|35.54|0
1631887840000|2021-09-17 14:10:40|35.53|35.53|35.52|35.52|35.53|35.53|35.52|35.52|0
1631887850000|2021-09-17 14:10:50|35.48|35.48|35.54|35.54|35.54|35.54|35.48|35.48|0
1631887860000|2021-09-17 14:11:00|35.5|35.5|35.5|35.5|35.5|35.5|35.5|35.5|0
1631887870000|2021-09-17 14:11:10|35.48|35.48|35.46|35.46|35.48|35.48|35.46|35.46|0
1631887880000|2021-09-17 14:11:20|35.5|35.5|35.5|35.5|35.5|35.5|35.5|35.5|0
1631887890000|2021-09-17 14:11:30|35.48|35.48|35.48|35.48|35.48|35.48|35.48|35.48|0
1631887900000|2021-09-17 14:11:40|35.47|35.47|35.47|35.47|35.47|35.47|35.47|35.47|0
1631887910000|2021-09-17 14:11:50|35.48|35.48|35.48|35.48|35.48|35.48|35.48|35.48|0
1631887920000|2021-09-17 14:12:00|35.51|35.51|35.51|35.51|35.51|35.51|35.51|35.51|0
1631887930000|2021-09-17 14:12:10|35.49|35.49|35.49|35.49|35.49|35.49|35.49|35.49|0
1631887940000|2021-09-17 14:12:20|35.45|35.45|35.43|35.43|35.45|35.45|35.43|35.43|0
1631887950000|2021-09-17 14:12:30|35.53|35.53|35.53|35.53|35.53|35.53|35.53|35.53|0
1631887960000|2021-09-17 14:12:40|35.54|35.54|35.48|35.48|35.54|35.54|35.48|35.48|0
1631887970000|2021-09-17 14:12:50|35.53|35.53|35.51|35.51|35.53|35.53|35.51|35.51|0
1631887990000|2021-09-17 14:13:10|35.54|35.54|35.54|35.54|35.54|35.54|35.54|35.54|0
1631888000000|2021-09-17 14:13:20|35.55|35.55|35.55|35.55|35.55|35.55|35.55|35.55|0
1631888010000|2021-09-17 14:13:30|35.52|35.52|35.55|35.55|35.55|35.55|35.52|35.52|0
1631888020000|2021-09-17 14:13:40|35.52|35.52|35.52|35.52|35.52|35.52|35.52|35.52|0
1631888030000|2021-09-17 14:13:50|35.54|35.54|35.52|35.52|35.54|35.54|35.52|35.52|0
1631888050000|2021-09-17 14:14:10|35.5|35.5|35.5|35.5|35.5|35.5|35.5|35.5|0
1631888060000|2021-09-17 14:14:20|35.49|35.49|35.49|35.49|35.49|35.49|35.49|35.49|0
1631888070000|2021-09-17 14:14:30|35.46|35.46|35.48|35.48|35.48|35.48|35.46|35.46|0
1631888080000|2021-09-17 14:14:40|35.52|35.52|35.53|35.53|35.53|35.53|35.52|35.52|0
1631888110000|2021-09-17 14:15:10|35.59|35.59|35.59|35.59|35.59|35.59|35.59|35.59|0
1631888140000|2021-09-17 14:15:40|35.57|35.57|35.57|35.57|35.57|35.57|35.57|35.57|0
1631888160000|2021-09-17 14:16:00|35.56|35.56|35.6|35.6|35.6|35.6|35.56|35.56|0
1631888170000|2021-09-17 14:16:10|35.59|35.59|35.59|35.59|35.59|35.59|35.59|35.59|0
1631888210000|2021-09-17 14:16:50|35.58|35.58|35.58|35.58|35.58|35.58|35.58|35.58|0
1631888220000|2021-09-17 14:17:00|35.6|35.6|35.6|35.6|35.6|35.6|35.6|35.6|0
1631888240000|2021-09-17 14:17:20|35.63|35.63|35.62|35.62|35.63|35.63|35.62|35.62|0
1631888250000|2021-09-17 14:17:30|35.63|35.63|35.62|35.62|35.63|35.63|35.62|35.62|0
1631888270000|2021-09-17 14:17:50|35.6|35.6|35.6|35.6|35.6|35.6|35.6|35.6|0
1631888300000|2021-09-17 14:18:20|35.64|35.64|35.64|35.64|35.64|35.64|35.64|35.64|0
1631888320000|2021-09-17 14:18:40|35.68|35.68|35.68|35.68|35.68|35.68|35.68|35.68|0
1631888340000|2021-09-17 14:19:00|35.69|35.69|35.69|35.69|35.69|35.69|35.69|35.69|0
1631888350000|2021-09-17 14:19:10|35.73|35.73|35.73|35.73|35.73|35.73|35.73|35.73|0
1631888360000|2021-09-17 14:19:20|35.71|35.71|35.73|35.73|35.73|35.73|35.71|35.71|0
1631888370000|2021-09-17 14:19:30|35.75|35.75|35.77|35.77|35.77|35.77|35.75|35.75|0
1631888380000|2021-09-17 14:19:40|35.78|35.78|35.74|35.74|35.78|35.78|35.74|35.74|0
1631888390000|2021-09-17 14:19:50|35.78|35.78|35.77|35.77|35.78|35.78|35.77|35.77|0
1631888400000|2021-09-17 14:20:00|35.75|35.75|35.75|35.75|35.75|35.75|35.75|35.75|0
1631888410000|2021-09-17 14:20:10|35.74|35.74|35.72|35.72|35.74|35.74|35.72|35.72|0
1631888420000|2021-09-17 14:20:20|35.7|35.7|35.7|35.7|35.7|35.7|35.7|35.7|0
1631888430000|2021-09-17 14:20:30|35.69|35.69|35.69|35.69|35.69|35.69|35.69|35.69|0
1631888440000|2021-09-17 14:20:40|35.7|35.7|35.69|35.69|35.7|35.7|35.69|35.69|0
1631888450000|2021-09-17 14:20:50|35.7|35.7|35.7|35.7|35.7|35.7|35.7|35.7|0
1631888460000|2021-09-17 14:21:00|35.66|35.66|35.66|35.66|35.66|35.66|35.66|35.66|0
1631888480000|2021-09-17 14:21:20|35.67|35.67|35.67|35.67|35.67|35.67|35.67|35.67|0
1631888490000|2021-09-17 14:21:30|35.66|35.66|35.66|35.66|35.66|35.66|35.66|35.66|0
1631888500000|2021-09-17 14:21:40|35.65|35.65|35.68|35.68|35.68|35.68|35.65|35.65|0
1631888520000|2021-09-17 14:22:00|35.65|35.65|35.65|35.65|35.65|35.65|35.65|35.65|0
1631888530000|2021-09-17 14:22:10|35.66|35.66|35.66|35.66|35.66|35.66|35.66|35.66|0
1631888570000|2021-09-17 14:22:50|35.64|35.64|35.64|35.64|35.64|35.64|35.64|35.64|0
1631888580000|2021-09-17 14:23:00|35.63|35.63|35.63|35.63|35.63|35.63|35.63|35.63|0
1631888590000|2021-09-17 14:23:10|35.62|35.62|35.65|35.65|35.65|35.65|35.62|35.62|0
1631888600000|2021-09-17 14:23:20|35.6|35.6|35.6|35.6|35.6|35.6|35.6|35.6|0
1631888610000|2021-09-17 14:23:30|35.63|35.63|35.63|35.63|35.63|35.63|35.63|35.63|0
1631888620000|2021-09-17 14:23:40|35.65|35.65|35.6|35.6|35.65|35.65|35.6|35.6|0
1631888650000|2021-09-17 14:24:10|35.55|35.55|35.55|35.55|35.55|35.55|35.55|35.55|0
1631888670000|2021-09-17 14:24:30|35.6|35.6|35.6|35.6|35.6|35.6|35.6|35.6|0
1631888680000|2021-09-17 14:24:40|35.59|35.59|35.59|35.59|35.59|35.59|35.59|35.59|0
1631888700000|2021-09-17 14:25:00|35.56|35.56|35.57|35.57|35.57|35.57|35.56|35.56|0
1631888710000|2021-09-17 14:25:10|35.63|35.63|35.63|35.63|35.63|35.63|35.63|35.63|0
1631888720000|2021-09-17 14:25:20|35.66|35.66|35.66|35.66|35.66|35.66|35.66|35.66|0
1631888730000|2021-09-17 14:25:30|35.63|35.63|35.66|35.66|35.66|35.66|35.63|35.63|0
1631888740000|2021-09-17 14:25:40|35.68|35.68|35.68|35.68|35.68|35.68|35.68|35.68|0
1631888760000|2021-09-17 14:26:00|35.66|35.66|35.66|35.66|35.66|35.66|35.66|35.66|0
1631888770000|2021-09-17 14:26:10|35.68|35.68|35.68|35.68|35.68|35.68|35.68|35.68|0
1631888780000|2021-09-17 14:26:20|35.66|35.66|35.66|35.66|35.66|35.66|35.66|35.66|0
1631888800000|2021-09-17 14:26:40|35.65|35.65|35.65|35.65|35.65|35.65|35.65|35.65|0
1631888810000|2021-09-17 14:26:50|35.63|35.63|35.63|35.63|35.63|35.63|35.63|35.63|0
1631888820000|2021-09-17 14:27:00|35.65|35.65|35.65|35.65|35.65|35.65|35.65|35.65|0
1631888830000|2021-09-17 14:27:10|35.64|35.64|35.63|35.63|35.64|35.64|35.63|35.63|0
1631888860000|2021-09-17 14:27:40|35.64|35.64|35.64|35.64|35.64|35.64|35.64|35.64|0
1631888870000|2021-09-17 14:27:50|35.63|35.63|35.63|35.63|35.63|35.63|35.63|35.63|0
1631888880000|2021-09-17 14:28:00|35.61|35.61|35.61|35.61|35.61|35.61|35.61|35.61|0
1631888890000|2021-09-17 14:28:10|35.62|35.62|35.63|35.63|35.63|35.63|35.62|35.62|0
1631888900000|2021-09-17 14:28:20|35.62|35.62|35.62|35.62|35.62|35.62|35.62|35.62|0
1631888920000|2021-09-17 14:28:40|35.61|35.61|35.61|35.61|35.61|35.61|35.61|35.61|0
1631888960000|2021-09-17 14:29:20|35.6|35.6|35.58|35.58|35.6|35.6|35.58|35.58|0
1631888970000|2021-09-17 14:29:30|35.62|35.62|35.6|35.6|35.62|35.62|35.6|35.6|0
1631888980000|2021-09-17 14:29:40|35.62|35.62|35.62|35.62|35.62|35.62|35.62|35.62|0
1631888990000|2021-09-17 14:29:50|35.58|35.58|35.58|35.58|35.58|35.58|35.58|35.58|0
1631889010000|2021-09-17 14:30:10|35.61|35.61|35.59|35.59|35.61|35.61|35.59|35.59|0
1631889020000|2021-09-17 14:30:20|35.53|35.53|35.53|35.53|35.53|35.53|35.53|35.53|0
1631889030000|2021-09-17 14:30:30|35.55|35.55|35.55|35.55|35.55|35.55|35.55|35.55|0
1631889050000|2021-09-17 14:30:50|35.52|35.52|35.53|35.53|35.53|35.53|35.52|35.52|0
1631889060000|2021-09-17 14:31:00|35.52|35.52|35.51|35.51|35.52|35.52|35.51|35.51|0
1631889070000|2021-09-17 14:31:10|35.48|35.48|35.48|35.48|35.48|35.48|35.48|35.48|0
1631889110000|2021-09-17 14:31:50|35.46|35.46|35.46|35.46|35.46|35.46|35.46|35.46|0
1631889120000|2021-09-17 14:32:00|35.47|35.47|35.46|35.46|35.47|35.47|35.46|35.46|0
1631889130000|2021-09-17 14:32:10|35.45|35.45|35.45|35.45|35.45|35.45|35.45|35.45|0
1631889140000|2021-09-17 14:32:20|35.46|35.46|35.45|35.45|35.46|35.46|35.45|35.45|0
1631889150000|2021-09-17 14:32:30|35.46|35.46|35.47|35.47|35.47|35.47|35.46|35.46|0
1631889160000|2021-09-17 14:32:40|35.52|35.52|35.52|35.52|35.52|35.52|35.52|35.52|0
1631889170000|2021-09-17 14:32:50|35.53|35.53|35.55|35.55|35.55|35.55|35.53|35.53|0
1631889180000|2021-09-17 14:33:00|35.56|35.56|35.57|35.57|35.57|35.57|35.56|35.56|0
1631889190000|2021-09-17 14:33:10|35.59|35.59|35.57|35.57|35.59|35.59|35.57|35.57|0
1631889200000|2021-09-17 14:33:20|35.6|35.6|35.6|35.6|35.6|35.6|35.6|35.6|0
1631889210000|2021-09-17 14:33:30|35.63|35.63|35.63|35.63|35.63|35.63|35.63|35.63|0
1631889220000|2021-09-17 14:33:40|35.61|35.61|35.63|35.63|35.63|35.63|35.61|35.61|0
1631889230000|2021-09-17 14:33:50|35.61|35.61|35.68|35.68|35.68|35.68|35.61|35.61|0
1631889240000|2021-09-17 14:34:00|35.67|35.67|35.68|35.68|35.68|35.68|35.67|35.67|0
1631889250000|2021-09-17 14:34:10|35.7|35.7|35.69|35.69|35.7|35.7|35.69|35.69|0
1631889260000|2021-09-17 14:34:20|35.68|35.68|35.68|35.68|35.68|35.68|35.68|35.68|0
1631889270000|2021-09-17 14:34:30|35.67|35.67|35.67|35.67|35.67|35.67|35.67|35.67|0
1631889280000|2021-09-17 14:34:40|35.7|35.7|35.73|35.73|35.73|35.73|35.7|35.7|0
1631889290000|2021-09-17 14:34:50|35.68|35.68|35.68|35.68|35.68|35.68|35.68|35.68|0
1631889300000|2021-09-17 14:35:00|35.72|35.72|35.68|35.68|35.72|35.72|35.68|35.68|0
1631889310000|2021-09-17 14:35:10|35.64|35.64|35.68|35.68|35.68|35.68|35.64|35.64|0
1631889330000|2021-09-17 14:35:30|35.65|35.65|35.65|35.65|35.65|35.65|35.65|35.65|0
1631889340000|2021-09-17 14:35:40|35.57|35.57|35.57|35.57|35.57|35.57|35.57|35.57|0
1631889350000|2021-09-17 14:35:50|35.59|35.59|35.59|35.59|35.59|35.59|35.59|35.59|0
1631889380000|2021-09-17 14:36:20|35.66|35.66|35.66|35.66|35.66|35.66|35.66|35.66|0
1631889390000|2021-09-17 14:36:30|35.58|35.58|35.53|35.53|35.58|35.58|35.53|35.53|0
1631889400000|2021-09-17 14:36:40|35.55|35.55|35.55|35.55|35.55|35.55|35.55|35.55|0
1631889420000|2021-09-17 14:37:00|35.59|35.59|35.56|35.56|35.59|35.59|35.56|35.56|0
1631889450000|2021-09-17 14:37:30|35.52|35.52|35.5|35.5|35.52|35.52|35.5|35.5|0
1631889460000|2021-09-17 14:37:40|35.51|35.51|35.48|35.48|35.51|35.51|35.48|35.48|0
1631889470000|2021-09-17 14:37:50|35.5|35.5|35.5|35.5|35.5|35.5|35.5|35.5|0
1631889480000|2021-09-17 14:38:00|35.43|35.43|35.37|35.37|35.43|35.43|35.37|35.37|0
1631889490000|2021-09-17 14:38:10|35.44|35.44|35.4|35.4|35.44|35.44|35.4|35.4|0
1631889500000|2021-09-17 14:38:20|35.37|35.37|35.43|35.43|35.43|35.43|35.37|35.37|0
1631889530000|2021-09-17 14:38:50|35.41|35.41|35.41|35.41|35.41|35.41|35.41|35.41|0
1631889540000|2021-09-17 14:39:00|35.39|35.39|35.39|35.39|35.39|35.39|35.39|35.39|0
1631889550000|2021-09-17 14:39:10|35.4|35.4|35.4|35.4|35.4|35.4|35.4|35.4|0
1631889560000|2021-09-17 14:39:20|35.38|35.38|35.4|35.4|35.4|35.4|35.38|35.38|0
1631889570000|2021-09-17 14:39:30|35.39|35.39|35.4|35.4|35.4|35.4|35.39|35.39|0
1631889580000|2021-09-17 14:39:40|35.43|35.43|35.43|35.43|35.43|35.43|35.43|35.43|0
1631889590000|2021-09-17 14:39:50|35.41|35.41|35.42|35.42|35.42|35.42|35.41|35.41|0
1631889610000|2021-09-17 14:40:10|35.43|35.43|35.43|35.43|35.43|35.43|35.43|35.43|0
1631889620000|2021-09-17 14:40:20|35.37|35.37|35.41|35.41|35.41|35.41|35.37|35.37|0
1631889630000|2021-09-17 14:40:30|35.46|35.46|35.54|35.54|35.54|35.54|35.46|35.46|0
1631889640000|2021-09-17 14:40:40|35.51|35.51|35.51|35.51|35.51|35.51|35.51|35.51|0
1631889650000|2021-09-17 14:40:50|35.53|35.53|35.55|35.55|35.55|35.55|35.53|35.53|0
1631889660000|2021-09-17 14:41:00|35.52|35.52|35.52|35.52|35.52|35.52|35.52|35.52|0
1631889680000|2021-09-17 14:41:20|35.58|35.58|35.52|35.52|35.58|35.58|35.52|35.52|0
1631889700000|2021-09-17 14:41:40|35.54|35.54|35.54|35.54|35.54|35.54|35.54|35.54|0
1631889710000|2021-09-17 14:41:50|35.52|35.52|35.52|35.52|35.52|35.52|35.52|35.52|0
1631889730000|2021-09-17 14:42:10|35.53|35.53|35.53|35.53|35.53|35.53|35.53|35.53|0
1631889740000|2021-09-17 14:42:20|35.56|35.56|35.57|35.57|35.57|35.57|35.56|35.56|0
1631889750000|2021-09-17 14:42:30|35.53|35.53|35.53|35.53|35.53|35.53|35.53|35.53|0
1631889760000|2021-09-17 14:42:40|35.58|35.58|35.59|35.59|35.59|35.59|35.58|35.58|0
1631889770000|2021-09-17 14:42:50|35.6|35.6|35.61|35.61|35.61|35.61|35.6|35.6|0
1631889780000|2021-09-17 14:43:00|35.63|35.63|35.63|35.63|35.63|35.63|35.63|35.63|0
1631889790000|2021-09-17 14:43:10|35.64|35.64|35.6|35.6|35.64|35.64|35.6|35.6|0
1631889810000|2021-09-17 14:43:30|35.64|35.64|35.61|35.61|35.64|35.64|35.61|35.61|0
1631889820000|2021-09-17 14:43:40|35.62|35.62|35.62|35.62|35.62|35.62|35.62|35.62|0
1631889830000|2021-09-17 14:43:50|35.59|35.59|35.59|35.59|35.59|35.59|35.59|35.59|0
1631889840000|2021-09-17 14:44:00|35.6|35.6|35.6|35.6|35.6|35.6|35.6|35.6|0
1631889850000|2021-09-17 14:44:10|35.59|35.59|35.59|35.59|35.59|35.59|35.59|35.59|0
1631889870000|2021-09-17 14:44:30|35.57|35.57|35.57|35.57|35.57|35.57|35.57|35.57|0
1631889900000|2021-09-17 14:45:00|35.55|35.55|35.55|35.55|35.55|35.55|35.55|35.55|0
1631889910000|2021-09-17 14:45:10|35.54|35.54|35.54|35.54|35.54|35.54|35.54|35.54|0
1631889920000|2021-09-17 14:45:20|35.52|35.52|35.52|35.52|35.52|35.52|35.52|35.52|0
1631889930000|2021-09-17 14:45:30|35.51|35.51|35.51|35.51|35.51|35.51|35.51|35.51|0
1631889940000|2021-09-17 14:45:40|35.49|35.49|35.49|35.49|35.49|35.49|35.49|35.49|0
1631889950000|2021-09-17 14:45:50|35.48|35.48|35.48|35.48|35.48|35.48|35.48|35.48|0
1631889990000|2021-09-17 14:46:30|35.49|35.49|35.46|35.46|35.49|35.49|35.46|35.46|0
1631890020000|2021-09-17 14:47:00|35.43|35.43|35.43|35.43|35.43|35.43|35.43|35.43|0
1631890050000|2021-09-17 14:47:30|35.46|35.46|35.46|35.46|35.46|35.46|35.46|35.46|0
1631890070000|2021-09-17 14:47:50|35.45|35.45|35.45|35.45|35.45|35.45|35.45|35.45|0
1631890080000|2021-09-17 14:48:00|35.43|35.43|35.43|35.43|35.43|35.43|35.43|35.43|0
1631890110000|2021-09-17 14:48:30|35.42|35.42|35.42|35.42|35.42|35.42|35.42|35.42|0
1631890120000|2021-09-17 14:48:40|35.43|35.43|35.43|35.43|35.43|35.43|35.43|35.43|0
1631890130000|2021-09-17 14:48:50|35.44|35.44|35.44|35.44|35.44|35.44|35.44|35.44|0
1631890140000|2021-09-17 14:49:00|35.43|35.43|35.43|35.43|35.43|35.43|35.43|35.43|0
1631890150000|2021-09-17 14:49:10|35.47|35.47|35.47|35.47|35.47|35.47|35.47|35.47|0
1631890160000|2021-09-17 14:49:20|35.43|35.43|35.43|35.43|35.43|35.43|35.43|35.43|0
1631890180000|2021-09-17 14:49:40|35.42|35.42|35.42|35.42|35.42|35.42|35.42|35.42|0
1631890190000|2021-09-17 14:49:50|35.44|35.44|35.44|35.44|35.44|35.44|35.44|35.44|0
1631890200000|2021-09-17 14:50:00|35.42|35.42|35.39|35.39|35.42|35.42|35.39|35.39|0
1631890210000|2021-09-17 14:50:10|35.37|35.37|35.32|35.32|35.37|35.37|35.32|35.32|0
1631890220000|2021-09-17 14:50:20|35.42|35.42|35.42|35.42|35.42|35.42|35.42|35.42|0
1631890240000|2021-09-17 14:50:40|35.33|35.33|35.32|35.32|35.33|35.33|35.32|35.32|0
1631890250000|2021-09-17 14:50:50|35.35|35.35|35.37|35.37|35.37|35.37|35.35|35.35|0
1631890270000|2021-09-17 14:51:10|35.35|35.35|35.35|35.35|35.35|35.35|35.35|35.35|0
1631890280000|2021-09-17 14:51:20|35.32|35.32|35.32|35.32|35.32|35.32|35.32|35.32|0
1631890300000|2021-09-17 14:51:40|35.31|35.31|35.31|35.31|35.31|35.31|35.31|35.31|0
1631890310000|2021-09-17 14:51:50|35.29|35.29|35.31|35.31|35.31|35.31|35.29|35.29|0
1631890320000|2021-09-17 14:52:00|35.28|35.28|35.28|35.28|35.28|35.28|35.28|35.28|0
1631890330000|2021-09-17 14:52:10|35.27|35.27|35.27|35.27|35.27|35.27|35.27|35.27|0
1631890340000|2021-09-17 14:52:20|35.29|35.29|35.28|35.28|35.29|35.29|35.28|35.28|0
1631890350000|2021-09-17 14:52:30|35.27|35.27|35.27|35.27|35.27|35.27|35.27|35.27|0
1631890360000|2021-09-17 14:52:40|35.31|35.31|35.31|35.31|35.31|35.31|35.31|35.31|0
1631890370000|2021-09-17 14:52:50|35.27|35.27|35.27|35.27|35.27|35.27|35.27|35.27|0
1631890380000|2021-09-17 14:53:00|35.26|35.26|35.26|35.26|35.26|35.26|35.26|35.26|0
1631890390000|2021-09-17 14:53:10|35.27|35.27|35.3|35.3|35.3|35.3|35.27|35.27|0
1631890400000|2021-09-17 14:53:20|35.31|35.31|35.31|35.31|35.31|35.31|35.31|35.31|0
1631890410000|2021-09-17 14:53:30|35.32|35.32|35.33|35.33|35.33|35.33|35.32|35.32|0
1631890420000|2021-09-17 14:53:40|35.36|35.36|35.36|35.36|35.36|35.36|35.36|35.36|0
1631890430000|2021-09-17 14:53:50|35.38|35.38|35.38|35.38|35.38|35.38|35.38|35.38|0
1631890440000|2021-09-17 14:54:00|35.4|35.4|35.4|35.4|35.4|35.4|35.4|35.4|0
1631890450000|2021-09-17 14:54:10|35.34|35.34|35.4|35.4|35.4|35.4|35.34|35.34|0
1631890460000|2021-09-17 14:54:20|35.42|35.42|35.42|35.42|35.42|35.42|35.42|35.42|0
1631890480000|2021-09-17 14:54:40|35.41|35.41|35.39|35.39|35.41|35.41|35.39|35.39|0
1631890490000|2021-09-17 14:54:50|35.4|35.4|35.4|35.4|35.4|35.4|35.4|35.4|0
1631890500000|2021-09-17 14:55:00|35.39|35.39|35.39|35.39|35.39|35.39|35.39|35.39|0
1631890510000|2021-09-17 14:55:10|35.4|35.4|35.42|35.42|35.42|35.42|35.4|35.4|0
1631890520000|2021-09-17 14:55:20|35.5|35.5|35.55|35.55|35.55|35.55|35.5|35.5|0
1631890530000|2021-09-17 14:55:30|35.41|35.41|35.49|35.49|35.49|35.49|35.41|35.41|0
1631890540000|2021-09-17 14:55:40|35.42|35.42|35.48|35.48|35.48|35.48|35.42|35.42|0
1631890560000|2021-09-17 14:56:00|35.46|35.46|35.46|35.46|35.46|35.46|35.46|35.46|0
1631890570000|2021-09-17 14:56:10|35.49|35.49|35.49|35.49|35.49|35.49|35.49|35.49|0
1631890580000|2021-09-17 14:56:20|35.43|35.43|35.42|35.42|35.43|35.43|35.42|35.42|0
1631890590000|2021-09-17 14:56:30|35.51|35.51|35.51|35.51|35.51|35.51|35.51|35.51|0
1631890600000|2021-09-17 14:56:40|35.43|35.43|35.43|35.43|35.43|35.43|35.43|35.43|0
1631890610000|2021-09-17 14:56:50|35.51|35.51|35.51|35.51|35.51|35.51|35.51|35.51|0
1631890630000|2021-09-17 14:57:10|35.52|35.52|35.44|35.44|35.52|35.52|35.44|35.44|0
1631890640000|2021-09-17 14:57:20|35.51|35.51|35.5|35.5|35.51|35.51|35.5|35.5|0
1631890660000|2021-09-17 14:57:40|35.43|35.43|35.43|35.43|35.43|35.43|35.43|35.43|0
1631890680000|2021-09-17 14:58:00|35.49|35.49|35.49|35.49|35.49|35.49|35.49|35.49|0
1631890730000|2021-09-17 14:58:50|35.47|35.47|35.48|35.48|35.48|35.48|35.47|35.47|0
1631890740000|2021-09-17 14:59:00|35.52|35.52|35.53|35.53|35.53|35.53|35.52|35.52|0
1631890750000|2021-09-17 14:59:10|35.47|35.47|35.47|35.47|35.47|35.47|35.47|35.47|0
1631890820000|2021-09-17 15:00:20|35.43|35.43|35.43|35.43|35.43|35.43|35.43|35.43|0
1631890860000|2021-09-17 15:01:00|35.41|35.41|35.41|35.41|35.41|35.41|35.41|35.41|0
1631890890000|2021-09-17 15:01:30|35.43|35.43|35.46|35.46|35.46|35.46|35.43|35.43|0
1631890900000|2021-09-17 15:01:40|35.47|35.47|35.47|35.47|35.47|35.47|35.47|35.47|0
1631890910000|2021-09-17 15:01:50|35.43|35.43|35.43|35.43|35.43|35.43|35.43|35.43|0
1631890940000|2021-09-17 15:02:20|35.48|35.48|35.48|35.48|35.48|35.48|35.48|35.48|0
1631890950000|2021-09-17 15:02:30|35.42|35.42|35.47|35.47|35.47|35.47|35.42|35.42|0
1631890960000|2021-09-17 15:02:40|35.4|35.4|35.32|35.32|35.4|35.4|35.32|35.32|0
1631890980000|2021-09-17 15:03:00|35.33|35.33|35.33|35.33|35.33|35.33|35.33|35.33|0
1631891000000|2021-09-17 15:03:20|35.46|35.46|35.39|35.39|35.46|35.46|35.39|35.39|0
1631891030000|2021-09-17 15:03:50|35.35|35.35|35.32|35.32|35.35|35.35|35.32|35.32|0
1631891040000|2021-09-17 15:04:00|35.38|35.38|35.33|35.33|35.38|35.38|35.33|35.33|0
1631891050000|2021-09-17 15:04:10|35.36|35.36|35.36|35.36|35.36|35.36|35.36|35.36|0
1631891070000|2021-09-17 15:04:30|35.35|35.35|35.36|35.36|35.36|35.36|35.35|35.35|0
1631891100000|2021-09-17 15:05:00|35.32|35.32|35.31|35.31|35.32|35.32|35.31|35.31|0
1631891170000|2021-09-17 15:06:10|35.3|35.3|35.3|35.3|35.3|35.3|35.3|35.3|0
1631891190000|2021-09-17 15:06:30|35.33|35.33|35.28|35.28|35.33|35.33|35.28|35.28|0
1631891200000|2021-09-17 15:06:40|35.29|35.29|35.3|35.3|35.3|35.3|35.29|35.29|0
1631891230000|2021-09-17 15:07:10|35.28|35.28|35.28|35.28|35.28|35.28|35.28|35.28|0
1631891240000|2021-09-17 15:07:20|35.29|35.29|35.28|35.28|35.29|35.29|35.28|35.28|0
1631891250000|2021-09-17 15:07:30|35.31|35.31|35.31|35.31|35.31|35.31|35.31|35.31|0
1631891260000|2021-09-17 15:07:40|35.33|35.33|35.33|35.33|35.33|35.33|35.33|35.33|0
1631891310000|2021-09-17 15:08:30|35.29|35.29|35.31|35.31|35.31|35.31|35.29|35.29|0
1631891330000|2021-09-17 15:08:50|35.33|35.33|35.33|35.33|35.33|35.33|35.33|35.33|0
1631891350000|2021-09-17 15:09:10|35.31|35.31|35.31|35.31|35.31|35.31|35.31|35.31|0
1631891390000|2021-09-17 15:09:50|35.33|35.33|35.33|35.33|35.33|35.33|35.33|35.33|0
1631891420000|2021-09-17 15:10:20|35.29|35.29|35.29|35.29|35.29|35.29|35.29|35.29|0
1631891430000|2021-09-17 15:10:30|35.3|35.3|35.3|35.3|35.3|35.3|35.3|35.3|0
1631891450000|2021-09-17 15:10:50|35.29|35.29|35.29|35.29|35.29|35.29|35.29|35.29|0
1631891460000|2021-09-17 15:11:00|35.27|35.27|35.27|35.27|35.27|35.27|35.27|35.27|0
1631891480000|2021-09-17 15:11:20|35.29|35.29|35.29|35.29|35.29|35.29|35.29|35.29|0
1631891530000|2021-09-17 15:12:10|35.27|35.27|35.27|35.27|35.27|35.27|35.27|35.27|0
1631891560000|2021-09-17 15:12:40|35.26|35.26|35.22|35.22|35.26|35.26|35.22|35.22|0
1631891570000|2021-09-17 15:12:50|35.25|35.25|35.25|35.25|35.25|35.25|35.25|35.25|0
1631891590000|2021-09-17 15:13:10|35.22|35.22|35.22|35.22|35.22|35.22|35.22|35.22|0
1631891600000|2021-09-17 15:13:20|35.24|35.24|35.24|35.24|35.24|35.24|35.24|35.24|0
1631891630000|2021-09-17 15:13:50|35.22|35.22|35.22|35.22|35.22|35.22|35.22|35.22|0
1631891680000|2021-09-17 15:14:40|35.27|35.27|35.27|35.27|35.27|35.27|35.27|35.27|0
1631891690000|2021-09-17 15:14:50|35.28|35.28|35.28|35.28|35.28|35.28|35.28|35.28|0
1631891710000|2021-09-17 15:15:10|35.3|35.3|35.3|35.3|35.3|35.3|35.3|35.3|0
1631891730000|2021-09-17 15:15:30|35.27|35.27|35.28|35.28|35.28|35.28|35.27|35.27|0
1631891750000|2021-09-17 15:15:50|35.27|35.27|35.27|35.27|35.27|35.27|35.27|35.27|0
1631891760000|2021-09-17 15:16:00|35.24|35.24|35.24|35.24|35.24|35.24|35.24|35.24|0
1631891780000|2021-09-17 15:16:20|35.27|35.27|35.27|35.27|35.27|35.27|35.27|35.27|0
1631891790000|2021-09-17 15:16:30|35.26|35.26|35.3|35.3|35.3|35.3|35.26|35.26|0
1631891810000|2021-09-17 15:16:50|35.28|35.28|35.28|35.28|35.28|35.28|35.28|35.28|0
1631891820000|2021-09-17 15:17:00|35.31|35.31|35.31|35.31|35.31|35.31|35.31|35.31|0
1631891840000|2021-09-17 15:17:20|35.33|35.33|35.33|35.33|35.33|35.33|35.33|35.33|0
1631891850000|2021-09-17 15:17:30|35.34|35.34|35.34|35.34|35.34|35.34|35.34|35.34|0
1631891860000|2021-09-17 15:17:40|35.35|35.35|35.35|35.35|35.35|35.35|35.35|35.35|0
1631891870000|2021-09-17 15:17:50|35.37|35.37|35.37|35.37|35.37|35.37|35.37|35.37|0
1631891880000|2021-09-17 15:18:00|35.4|35.4|35.4|35.4|35.4|35.4|35.4|35.4|0
1631891890000|2021-09-17 15:18:10|35.43|35.43|35.42|35.42|35.43|35.43|35.42|35.42|0
1631891900000|2021-09-17 15:18:20|35.43|35.43|35.43|35.43|35.43|35.43|35.43|35.43|0
1631891920000|2021-09-17 15:18:40|35.41|35.41|35.42|35.42|35.42|35.42|35.41|35.41|0
1631891940000|2021-09-17 15:19:00|35.4|35.4|35.38|35.38|35.4|35.4|35.38|35.38|0
1631891970000|2021-09-17 15:19:30|35.39|35.39|35.39|35.39|35.39|35.39|35.39|35.39|0
1631891990000|2021-09-17 15:19:50|35.38|35.38|35.38|35.38|35.38|35.38|35.38|35.38|0
1631892000000|2021-09-17 15:20:00|35.39|35.39|35.39|35.39|35.39|35.39|35.39|35.39|0
1631892040000|2021-09-17 15:20:40|35.4|35.4|35.4|35.4|35.4|35.4|35.4|35.4|0
1631892050000|2021-09-17 15:20:50|35.41|35.41|35.41|35.41|35.41|35.41|35.41|35.41|0
1631892130000|2021-09-17 15:22:10|35.4|35.4|35.4|35.4|35.4|35.4|35.4|35.4|0
1631892150000|2021-09-17 15:22:30|35.39|35.39|35.39|35.39|35.39|35.39|35.39|35.39|0
1631892220000|2021-09-17 15:23:40|35.38|35.38|35.38|35.38|35.38|35.38|35.38|35.38|0
1631892270000|2021-09-17 15:24:30|35.39|35.39|35.39|35.39|35.39|35.39|35.39|35.39|0
1631892280000|2021-09-17 15:24:40|35.4|35.4|35.4|35.4|35.4|35.4|35.4|35.4|0
1631892330000|2021-09-17 15:25:30|35.41|35.41|35.41|35.41|35.41|35.41|35.41|35.41|0
1631892340000|2021-09-17 15:25:40|35.42|35.42|35.42|35.42|35.42|35.42|35.42|35.42|0
1631892350000|2021-09-17 15:25:50|35.41|35.41|35.41|35.41|35.41|35.41|35.41|35.41|0
1631892360000|2021-09-17 15:26:00|35.42|35.42|35.42|35.42|35.42|35.42|35.42|35.42|0
1631892390000|2021-09-17 15:26:30|35.41|35.41|35.41|35.41|35.41|35.41|35.41|35.41|0
1631892410000|2021-09-17 15:26:50|35.43|35.43|35.45|35.45|35.45|35.45|35.43|35.43|0
1631892420000|2021-09-17 15:27:00|35.44|35.44|35.44|35.44|35.44|35.44|35.44|35.44|0
1631892430000|2021-09-17 15:27:10|35.45|35.45|35.45|35.45|35.45|35.45|35.45|35.45|0
1631892440000|2021-09-17 15:27:20|35.43|35.43|35.43|35.43|35.43|35.43|35.43|35.43|0
1631892460000|2021-09-17 15:27:40|35.44|35.44|35.44|35.44|35.44|35.44|35.44|35.44|0
1631892480000|2021-09-17 15:28:00|35.43|35.43|35.43|35.43|35.43|35.43|35.43|35.43|0
1631892520000|2021-09-17 15:28:40|35.42|35.42|35.39|35.39|35.42|35.42|35.39|35.39|0
1631892530000|2021-09-17 15:28:50|35.38|35.38|35.39|35.39|35.39|35.39|35.38|35.38|0
1631892580000|2021-09-17 15:29:40|35.38|35.38|35.38|35.38|35.38|35.38|35.38|35.38|0
1631892590000|2021-09-17 15:29:50|35.39|35.39|35.38|35.38|35.39|35.39|35.38|35.38|0
1631892610000|2021-09-17 15:30:10|35.37|35.37|35.37|35.37|35.37|35.37|35.37|35.37|0
1631892620000|2021-09-17 15:30:20|35.38|35.38|35.38|35.38|35.38|35.38|35.38|35.38|0
1631892630000|2021-09-17 15:30:30|35.39|35.39|35.39|35.39|35.39|35.39|35.39|35.39|0
1631892690000|2021-09-17 15:31:30|35.4|35.4|35.41|35.41|35.41|35.41|35.4|35.4|0
1631892700000|2021-09-17 15:31:40|35.39|35.39|35.39|35.39|35.39|35.39|35.39|35.39|0
1631892710000|2021-09-17 15:31:50|35.37|35.37|35.37|35.37|35.37|35.37|35.37|35.37|0
1631892750000|2021-09-17 15:32:30|35.38|35.38|35.38|35.38|35.38|35.38|35.38|35.38|0
1631892760000|2021-09-17 15:32:40|35.37|35.37|35.37|35.37|35.37|35.37|35.37|35.37|0
1631892770000|2021-09-17 15:32:50|35.38|35.38|35.38|35.38|35.38|35.38|35.38|35.38|0
1631892780000|2021-09-17 15:33:00|35.36|35.36|35.37|35.37|35.37|35.37|35.36|35.36|0
1631892790000|2021-09-17 15:33:10|35.38|35.38|35.38|35.38|35.38|35.38|35.38|35.38|0
1631892810000|2021-09-17 15:33:30|35.35|35.35|35.35|35.35|35.35|35.35|35.35|35.35|0
1631892820000|2021-09-17 15:33:40|35.38|35.38|35.32|35.32|35.38|35.38|35.32|35.32|0
1631892830000|2021-09-17 15:33:50|35.31|35.31|35.31|35.31|35.31|35.31|35.31|35.31|0
1631892840000|2021-09-17 15:34:00|35.32|35.32|35.32|35.32|35.32|35.32|35.32|35.32|0
1631892850000|2021-09-17 15:34:10|35.28|35.28|35.28|35.28|35.28|35.28|35.28|35.28|0
1631892860000|2021-09-17 15:34:20|35.31|35.31|35.31|35.31|35.31|35.31|35.31|35.31|0
1631892870000|2021-09-17 15:34:30|35.28|35.28|35.27|35.27|35.28|35.28|35.27|35.27|0
1631892880000|2021-09-17 15:34:40|35.28|35.28|35.28|35.28|35.28|35.28|35.28|35.28|0
1631892890000|2021-09-17 15:34:50|35.27|35.27|35.27|35.27|35.27|35.27|35.27|35.27|0
1631892900000|2021-09-17 15:35:00|35.28|35.28|35.29|35.29|35.29|35.29|35.28|35.28|0
1631892910000|2021-09-17 15:35:10|35.27|35.27|35.27|35.27|35.27|35.27|35.27|35.27|0
1631892930000|2021-09-17 15:35:30|35.29|35.29|35.29|35.29|35.29|35.29|35.29|35.29|0
1631892970000|2021-09-17 15:36:10|35.27|35.27|35.27|35.27|35.27|35.27|35.27|35.27|0
1631892980000|2021-09-17 15:36:20|35.28|35.28|35.26|35.26|35.28|35.28|35.26|35.26|0
1631892990000|2021-09-17 15:36:30|35.27|35.27|35.27|35.27|35.27|35.27|35.27|35.27|0
1631893000000|2021-09-17 15:36:40|35.29|35.29|35.29|35.29|35.29|35.29|35.29|35.29|0
1631893010000|2021-09-17 15:36:50|35.28|35.28|35.28|35.28|35.28|35.28|35.28|35.28|0
1631893020000|2021-09-17 15:37:00|35.3|35.3|35.3|35.3|35.3|35.3|35.3|35.3|0
1631893030000|2021-09-17 15:37:10|35.29|35.29|35.29|35.29|35.29|35.29|35.29|35.29|0
1631893040000|2021-09-17 15:37:20|35.33|35.33|35.33|35.33|35.33|35.33|35.33|35.33|0
1631893060000|2021-09-17 15:37:40|35.29|35.29|35.29|35.29|35.29|35.29|35.29|35.29|0
1631893090000|2021-09-17 15:38:10|35.31|35.31|35.31|35.31|35.31|35.31|35.31|35.31|0
1631893100000|2021-09-17 15:38:20|35.28|35.28|35.28|35.28|35.28|35.28|35.28|35.28|0
1631893120000|2021-09-17 15:38:40|35.29|35.29|35.29|35.29|35.29|35.29|35.29|35.29|0
1631893150000|2021-09-17 15:39:10|35.28|35.28|35.28|35.28|35.28|35.28|35.28|35.28|0
1631893180000|2021-09-17 15:39:40|35.32|35.32|35.32|35.32|35.32|35.32|35.32|35.32|0
1631893210000|2021-09-17 15:40:10|35.31|35.31|35.31|35.31|35.31|35.31|35.31|35.31|0
1631893220000|2021-09-17 15:40:20|35.32|35.32|35.32|35.32|35.32|35.32|35.32|35.32|0
1631893300000|2021-09-17 15:41:40|35.31|35.31|35.31|35.31|35.31|35.31|35.31|35.31|0
1631893330000|2021-09-17 15:42:10|35.32|35.32|35.28|35.28|35.32|35.32|35.28|35.28|0
1631893370000|2021-09-17 15:42:50|35.3|35.3|35.3|35.3|35.3|35.3|35.3|35.3|0
1631893380000|2021-09-17 15:43:00|35.32|35.32|35.32|35.32|35.32|35.32|35.32|35.32|0
1631893410000|2021-09-17 15:43:30|35.3|35.3|35.31|35.31|35.31|35.31|35.3|35.3|0
1631893420000|2021-09-17 15:43:40|35.29|35.29|35.28|35.28|35.29|35.29|35.28|35.28|0
1631893430000|2021-09-17 15:43:50|35.29|35.29|35.29|35.29|35.29|35.29|35.29|35.29|0
1631893440000|2021-09-17 15:44:00|35.27|35.27|35.27|35.27|35.27|35.27|35.27|35.27|0
1631893450000|2021-09-17 15:44:10|35.29|35.29|35.29|35.29|35.29|35.29|35.29|35.29|0
1631893460000|2021-09-17 15:44:20|35.31|35.31|35.31|35.31|35.31|35.31|35.31|35.31|0
1631893470000|2021-09-17 15:44:30|35.34|35.34|35.34|35.34|35.34|35.34|35.34|35.34|0
1631893480000|2021-09-17 15:44:40|35.32|35.32|35.32|35.32|35.32|35.32|35.32|35.32|0
1631893490000|2021-09-17 15:44:50|35.35|35.35|35.31|35.31|35.35|35.35|35.31|35.31|0
1631893500000|2021-09-17 15:45:00|35.33|35.33|35.35|35.35|35.35|35.35|35.33|35.33|0
1631893510000|2021-09-17 15:45:10|35.34|35.34|35.37|35.37|35.37|35.37|35.34|35.34|0
1631893530000|2021-09-17 15:45:30|35.4|35.4|35.4|35.4|35.4|35.4|35.4|35.4|0
1631893540000|2021-09-17 15:45:40|35.41|35.41|35.41|35.41|35.41|35.41|35.41|35.41|0
1631893550000|2021-09-17 15:45:50|35.42|35.42|35.43|35.43|35.43|35.43|35.42|35.42|0
1631893560000|2021-09-17 15:46:00|35.44|35.44|35.44|35.44|35.44|35.44|35.44|35.44|0
1631893570000|2021-09-17 15:46:10|35.41|35.41|35.41|35.41|35.41|35.41|35.41|35.41|0
1631893580000|2021-09-17 15:46:20|35.42|35.42|35.42|35.42|35.42|35.42|35.42|35.42|0
1631893590000|2021-09-17 15:46:30|35.45|35.45|35.46|35.46|35.46|35.46|35.45|35.45|0
1631893600000|2021-09-17 15:46:40|35.47|35.47|35.47|35.47|35.47|35.47|35.47|35.47|0
1631893620000|2021-09-17 15:47:00|35.43|35.43|35.43|35.43|35.43|35.43|35.43|35.43|0
1631893630000|2021-09-17 15:47:10|35.42|35.42|35.42|35.42|35.42|35.42|35.42|35.42|0
1631893640000|2021-09-17 15:47:20|35.43|35.43|35.43|35.43|35.43|35.43|35.43|35.43|0
1631893650000|2021-09-17 15:47:30|35.46|35.46|35.46|35.46|35.46|35.46|35.46|35.46|0
1631893660000|2021-09-17 15:47:40|35.37|35.37|35.43|35.43|35.43|35.43|35.37|35.37|0
1631893670000|2021-09-17 15:47:50|35.44|35.44|35.43|35.43|35.44|35.44|35.43|35.43|0
1631893680000|2021-09-17 15:48:00|35.4|35.4|35.43|35.43|35.43|35.43|35.4|35.4|0
1631893720000|2021-09-17 15:48:40|35.45|35.45|35.45|35.45|35.45|35.45|35.45|35.45|0
1631893730000|2021-09-17 15:48:50|35.47|35.47|35.38|35.38|35.47|35.47|35.38|35.38|0
1631893740000|2021-09-17 15:49:00|35.39|35.39|35.39|35.39|35.39|35.39|35.39|35.39|0
1631893760000|2021-09-17 15:49:20|35.43|35.43|35.42|35.42|35.43|35.43|35.42|35.42|0
1631893770000|2021-09-17 15:49:30|35.47|35.47|35.37|35.37|35.47|35.47|35.37|35.37|0
1631893780000|2021-09-17 15:49:40|35.46|35.46|35.46|35.46|35.46|35.46|35.46|35.46|0
1631893790000|2021-09-17 15:49:50|35.4|35.4|35.4|35.4|35.4|35.4|35.4|35.4|0
1631893800000|2021-09-17 15:50:00|35.44|35.44|35.44|35.44|35.44|35.44|35.44|35.44|0
1631893810000|2021-09-17 15:50:10|35.46|35.46|35.46|35.46|35.46|35.46|35.46|35.46|0
1631893820000|2021-09-17 15:50:20|35.45|35.45|35.47|35.47|35.47|35.47|35.45|35.45|0
1631893840000|2021-09-17 15:50:40|35.46|35.46|35.46|35.46|35.46|35.46|35.46|35.46|0
1631893850000|2021-09-17 15:50:50|35.48|35.48|35.48|35.48|35.48|35.48|35.48|35.48|0
1631893860000|2021-09-17 15:51:00|35.39|35.39|35.39|35.39|35.39|35.39|35.39|35.39|0
1631893870000|2021-09-17 15:51:10|35.43|35.43|35.43|35.43|35.43|35.43|35.43|35.43|0
1631893880000|2021-09-17 15:51:20|35.37|35.37|35.37|35.37|35.37|35.37|35.37|35.37|0
1631893900000|2021-09-17 15:51:40|35.38|35.38|35.35|35.35|35.38|35.38|35.35|35.35|0
1631893930000|2021-09-17 15:52:10|35.32|35.32|35.32|35.32|35.32|35.32|35.32|35.32|0
1631894010000|2021-09-17 15:53:30|35.3|35.3|35.3|35.3|35.3|35.3|35.3|35.3|0
1631894040000|2021-09-17 15:54:00|35.29|35.29|35.29|35.29|35.29|35.29|35.29|35.29|0
1631894060000|2021-09-17 15:54:20|35.31|35.31|35.31|35.31|35.31|35.31|35.31|35.31|0
1631894070000|2021-09-17 15:54:30|35.29|35.29|35.31|35.31|35.31|35.31|35.29|35.29|0
1631894080000|2021-09-17 15:54:40|35.27|35.27|35.27|35.27|35.27|35.27|35.27|35.27|0
1631894090000|2021-09-17 15:54:50|35.29|35.29|35.29|35.29|35.29|35.29|35.29|35.29|0
1631894130000|2021-09-17 15:55:30|35.27|35.27|35.27|35.27|35.27|35.27|35.27|35.27|0
1631894140000|2021-09-17 15:55:40|35.29|35.29|35.29|35.29|35.29|35.29|35.29|35.29|0
1631894180000|2021-09-17 15:56:20|35.28|35.28|35.28|35.28|35.28|35.28|35.28|35.28|0
1631894200000|2021-09-17 15:56:40|35.3|35.3|35.3|35.3|35.3|35.3|35.3|35.3|0
1631894210000|2021-09-17 15:56:50|35.29|35.29|35.29|35.29|35.29|35.29|35.29|35.29|0
1631894270000|2021-09-17 15:57:50|35.27|35.27|35.27|35.27|35.27|35.27|35.27|35.27|0
1631894290000|2021-09-17 15:58:10|35.31|35.31|35.31|35.31|35.31|35.31|35.31|35.31|0
1631894300000|2021-09-17 15:58:20|35.27|35.27|35.27|35.27|35.27|35.27|35.27|35.27|0
1631894330000|2021-09-17 15:58:50|35.29|35.29|35.29|35.29|35.29|35.29|35.29|35.29|0
1631894350000|2021-09-17 15:59:10|35.27|35.27|35.27|35.27|35.27|35.27|35.27|35.27|0
1631894360000|2021-09-17 15:59:20|35.3|35.3|35.3|35.3|35.3|35.3|35.3|35.3|0
1631894400000|2021-09-17 16:00:00|35.28|35.28|35.31|35.31|35.31|35.31|35.28|35.28|0
1631894410000|2021-09-17 16:00:10|35.33|35.33|35.34|35.34|35.34|35.34|35.33|35.33|0
1631894430000|2021-09-17 16:00:30|35.33|35.33|35.33|35.33|35.33|35.33|35.33|35.33|0
1631894440000|2021-09-17 16:00:40|35.31|35.31|35.31|35.31|35.31|35.31|35.31|35.31|0
1631894470000|2021-09-17 16:01:10|35.29|35.29|35.33|35.33|35.33|35.33|35.29|35.29|0
1631894490000|2021-09-17 16:01:30|35.3|35.3|35.3|35.3|35.3|35.3|35.3|35.3|0
1631894530000|2021-09-17 16:02:10|35.32|35.32|35.33|35.33|35.33|35.33|35.32|35.32|0
1631894540000|2021-09-17 16:02:20|35.34|35.34|35.34|35.34|35.34|35.34|35.34|35.34|0
1631894570000|2021-09-17 16:02:50|35.33|35.33|35.33|35.33|35.33|35.33|35.33|35.33|0
1631894600000|2021-09-17 16:03:20|35.36|35.36|35.36|35.36|35.36|35.36|35.36|35.36|0
1631894610000|2021-09-17 16:03:30|35.35|35.35|35.35|35.35|35.35|35.35|35.35|35.35|0
1631894620000|2021-09-17 16:03:40|35.33|35.33|35.33|35.33|35.33|35.33|35.33|35.33|0
1631894670000|2021-09-17 16:04:30|35.34|35.34|35.34|35.34|35.34|35.34|35.34|35.34|0
1631894680000|2021-09-17 16:04:40|35.33|35.33|35.33|35.33|35.33|35.33|35.33|35.33|0
1631894690000|2021-09-17 16:04:50|35.32|35.32|35.32|35.32|35.32|35.32|35.32|35.32|0
1631894720000|2021-09-17 16:05:20|35.35|35.35|35.35|35.35|35.35|35.35|35.35|35.35|0
1631894730000|2021-09-17 16:05:30|35.31|35.31|35.31|35.31|35.31|35.31|35.31|35.31|0
1631894770000|2021-09-17 16:06:10|35.33|35.33|35.33|35.33|35.33|35.33|35.33|35.33|0
1631894790000|2021-09-17 16:06:30|35.3|35.3|35.3|35.3|35.3|35.3|35.3|35.3|0
1631894800000|2021-09-17 16:06:40|35.29|35.29|35.29|35.29|35.29|35.29|35.29|35.29|0
1631894830000|2021-09-17 16:07:10|35.33|35.33|35.33|35.33|35.33|35.33|35.33|35.33|0
1631894960000|2021-09-17 16:09:20|35.3|35.3|35.37|35.37|35.37|35.37|35.3|35.3|0
1631895020000|2021-09-17 16:10:20|35.35|35.35|35.37|35.37|35.37|35.37|35.35|35.35|0
1631895030000|2021-09-17 16:10:30|35.36|35.36|35.36|35.36|35.36|35.36|35.36|35.36|0
1631895040000|2021-09-17 16:10:40|35.37|35.37|35.37|35.37|35.37|35.37|35.37|35.37|0
1631895060000|2021-09-17 16:11:00|35.36|35.36|35.36|35.36|35.36|35.36|35.36|35.36|0
1631895100000|2021-09-17 16:11:40|35.43|35.43|35.43|35.43|35.43|35.43|35.43|35.43|0
1631895140000|2021-09-17 16:12:20|35.38|35.38|35.38|35.38|35.38|35.38|35.38|35.38|0
1631895170000|2021-09-17 16:12:50|35.43|35.43|35.44|35.44|35.44|35.44|35.43|35.43|0
1631895180000|2021-09-17 16:13:00|35.46|35.46|35.46|35.46|35.46|35.46|35.46|35.46|0
1631895200000|2021-09-17 16:13:20|35.43|35.43|35.46|35.46|35.46|35.46|35.43|35.43|0
1631895270000|2021-09-17 16:14:30|35.45|35.45|35.43|35.43|35.45|35.45|35.43|35.43|0
1631895330000|2021-09-17 16:15:30|35.42|35.42|35.42|35.42|35.42|35.42|35.42|35.42|0
1631895340000|2021-09-17 16:15:40|35.43|35.43|35.43|35.43|35.43|35.43|35.43|35.43|0
1631895380000|2021-09-17 16:16:20|35.42|35.42|35.44|35.44|35.44|35.44|35.42|35.42|0
1631895400000|2021-09-17 16:16:40|35.42|35.42|35.42|35.42|35.42|35.42|35.42|35.42|0
1631895430000|2021-09-17 16:17:10|35.44|35.44|35.44|35.44|35.44|35.44|35.44|35.44|0
1631895440000|2021-09-17 16:17:20|35.47|35.47|35.47|35.47|35.47|35.47|35.47|35.47|0
1631895510000|2021-09-17 16:18:30|35.51|35.51|35.51|35.51|35.51|35.51|35.51|35.51|0
1631895520000|2021-09-17 16:18:40|35.52|35.52|35.52|35.52|35.52|35.52|35.52|35.52|0
1631895540000|2021-09-17 16:19:00|35.54|35.54|35.54|35.54|35.54|35.54|35.54|35.54|0
1631895550000|2021-09-17 16:19:10|35.56|35.56|35.5|35.5|35.56|35.56|35.5|35.5|0
1631895570000|2021-09-17 16:19:30|35.52|35.52|35.52|35.52|35.52|35.52|35.52|35.52|0
1631895580000|2021-09-17 16:19:40|35.51|35.51|35.51|35.51|35.51|35.51|35.51|35.51|0
1631895640000|2021-09-17 16:20:40|35.48|35.48|35.48|35.48|35.48|35.48|35.48|35.48|0
1631895660000|2021-09-17 16:21:00|35.47|35.47|35.47|35.47|35.47|35.47|35.47|35.47|0
1631895700000|2021-09-17 16:21:40|35.44|35.44|35.46|35.46|35.46|35.46|35.44|35.44|0
1631895720000|2021-09-17 16:22:00|35.45|35.45|35.45|35.45|35.45|35.45|35.45|35.45|0
1631895730000|2021-09-17 16:22:10|35.44|35.44|35.44|35.44|35.44|35.44|35.44|35.44|0
1631895750000|2021-09-17 16:22:30|35.45|35.45|35.45|35.45|35.45|35.45|35.45|35.45|0
1631895830000|2021-09-17 16:23:50|35.46|35.46|35.46|35.46|35.46|35.46|35.46|35.46|0
1631895860000|2021-09-17 16:24:20|35.47|35.47|35.47|35.47|35.47|35.47|35.47|35.47|0
1631895880000|2021-09-17 16:24:40|35.49|35.49|35.49|35.49|35.49|35.49|35.49|35.49|0
1631895920000|2021-09-17 16:25:20|35.46|35.46|35.46|35.46|35.46|35.46|35.46|35.46|0
1631895930000|2021-09-17 16:25:30|35.47|35.47|35.38|35.38|35.47|35.47|35.38|35.38|0
1631895990000|2021-09-17 16:26:30|35.37|35.37|35.37|35.37|35.37|35.37|35.37|35.37|0
1631896020000|2021-09-17 16:27:00|35.32|35.32|35.32|35.32|35.32|35.32|35.32|35.32|0
1631896100000|2021-09-17 16:28:20|35.35|35.35|35.35|35.35|35.35|35.35|35.35|35.35|0
1631896130000|2021-09-17 16:28:50|35.39|35.39|35.39|35.39|35.39|35.39|35.39|35.39|0
1631896160000|2021-09-17 16:29:20|35.41|35.41|35.41|35.41|35.41|35.41|35.41|35.41|0
1631896250000|2021-09-17 16:30:50|35.39|35.39|35.39|35.39|35.39|35.39|35.39|35.39|0
1631896270000|2021-09-17 16:31:10|35.41|35.41|35.41|35.41|35.41|35.41|35.41|35.41|0
1631896280000|2021-09-17 16:31:20|35.42|35.42|35.42|35.42|35.42|35.42|35.42|35.42|0
1631896290000|2021-09-17 16:31:30|35.4|35.4|35.4|35.4|35.4|35.4|35.4|35.4|0
1631896310000|2021-09-17 16:31:50|35.43|35.43|35.43|35.43|35.43|35.43|35.43|35.43|0
1631896330000|2021-09-17 16:32:10|35.47|35.47|35.47|35.47|35.47|35.47|35.47|35.47|0
1631896340000|2021-09-17 16:32:20|35.44|35.44|35.44|35.44|35.44|35.44|35.44|35.44|0
1631896350000|2021-09-17 16:32:30|35.46|35.46|35.46|35.46|35.46|35.46|35.46|35.46|0
1631896360000|2021-09-17 16:32:40|35.44|35.44|35.44|35.44|35.44|35.44|35.44|35.44|0
1631896370000|2021-09-17 16:32:50|35.47|35.47|35.47|35.47|35.47|35.47|35.47|35.47|0
1631896390000|2021-09-17 16:33:10|35.43|35.43|35.43|35.43|35.43|35.43|35.43|35.43|0
1631896400000|2021-09-17 16:33:20|35.47|35.47|35.47|35.47|35.47|35.47|35.47|35.47|0
1631896480000|2021-09-17 16:34:40|35.44|35.44|35.44|35.44|35.44|35.44|35.44|35.44|0
1631896500000|2021-09-17 16:35:00|35.46|35.46|35.45|35.45|35.46|35.46|35.45|35.45|0
1631896510000|2021-09-17 16:35:10|35.43|35.43|35.43|35.43|35.43|35.43|35.43|35.43|0
1631896540000|2021-09-17 16:35:40|35.47|35.47|35.47|35.47|35.47|35.47|35.47|35.47|0
1631896550000|2021-09-17 16:35:50|35.43|35.43|35.43|35.43|35.43|35.43|35.43|35.43|0
1631896570000|2021-09-17 16:36:10|35.47|35.47|35.47|35.47|35.47|35.47|35.47|35.47|0
1631896590000|2021-09-17 16:36:30|35.48|35.48|35.48|35.48|35.48|35.48|35.48|35.48|0
1631896620000|2021-09-17 16:37:00|35.43|35.43|35.44|35.44|35.44|35.44|35.43|35.43|0
1631896670000|2021-09-17 16:37:50|35.47|35.47|35.47|35.47|35.47|35.47|35.47|35.47|0
1631896730000|2021-09-17 16:38:50|35.44|35.44|35.44|35.44|35.44|35.44|35.44|35.44|0
1631896750000|2021-09-17 16:39:10|35.43|35.43|35.43|35.43|35.43|35.43|35.43|35.43|0
1631896790000|2021-09-17 16:39:50|35.39|35.39|35.39|35.39|35.39|35.39|35.39|35.39|0
1631896800000|2021-09-17 16:40:00|35.41|35.41|35.41|35.41|35.41|35.41|35.41|35.41|0
1631896830000|2021-09-17 16:40:30|35.42|35.42|35.42|35.42|35.42|35.42|35.42|35.42|0
1631896860000|2021-09-17 16:41:00|35.39|35.39|35.41|35.41|35.41|35.41|35.39|35.39|0
1631896870000|2021-09-17 16:41:10|35.4|35.4|35.4|35.4|35.4|35.4|35.4|35.4|0
1631896880000|2021-09-17 16:41:20|35.41|35.41|35.41|35.41|35.41|35.41|35.41|35.41|0
1631896890000|2021-09-17 16:41:30|35.37|35.37|35.38|35.38|35.38|35.38|35.37|35.37|0
1631896900000|2021-09-17 16:41:40|35.37|35.37|35.37|35.37|35.37|35.37|35.37|35.37|0
1631896910000|2021-09-17 16:41:50|35.35|35.35|35.35|35.35|35.35|35.35|35.35|35.35|0
1631896920000|2021-09-17 16:42:00|35.33|35.33|35.32|35.32|35.33|35.33|35.32|35.32|0
1631896940000|2021-09-17 16:42:20|35.31|35.31|35.31|35.31|35.31|35.31|35.31|35.31|0
1631896970000|2021-09-17 16:42:50|35.32|35.32|35.32|35.32|35.32|35.32|35.32|35.32|0
1631897000000|2021-09-17 16:43:20|35.31|35.31|35.31|35.31|35.31|35.31|35.31|35.31|0
1631897030000|2021-09-17 16:43:50|35.3|35.3|35.3|35.3|35.3|35.3|35.3|35.3|0
1631897040000|2021-09-17 16:44:00|35.32|35.32|35.32|35.32|35.32|35.32|35.32|35.32|0
1631897060000|2021-09-17 16:44:20|35.31|35.31|35.31|35.31|35.31|35.31|35.31|35.31|0
1631897080000|2021-09-17 16:44:40|35.32|35.32|35.32|35.32|35.32|35.32|35.32|35.32|0
1631897130000|2021-09-17 16:45:30|35.31|35.31|35.31|35.31|35.31|35.31|35.31|35.31|0
1631897210000|2021-09-17 16:46:50|35.33|35.33|35.33|35.33|35.33|35.33|35.33|35.33|0
1631897220000|2021-09-17 16:47:00|35.32|35.32|35.33|35.33|35.33|35.33|35.32|35.32|0
1631897260000|2021-09-17 16:47:40|35.3|35.3|35.3|35.3|35.3|35.3|35.3|35.3|0
1631897300000|2021-09-17 16:48:20|35.33|35.33|35.33|35.33|35.33|35.33|35.33|35.33|0
1631897310000|2021-09-17 16:48:30|35.31|35.31|35.31|35.31|35.31|35.31|35.31|35.31|0
1631897340000|2021-09-17 16:49:00|35.33|35.33|35.33|35.33|35.33|35.33|35.33|35.33|0
1631897350000|2021-09-17 16:49:10|35.34|35.34|35.34|35.34|35.34|35.34|35.34|35.34|0
1631897380000|2021-09-17 16:49:40|35.35|35.35|35.35|35.35|35.35|35.35|35.35|35.35|0
1631897430000|2021-09-17 16:50:30|35.33|35.33|35.33|35.33|35.33|35.33|35.33|35.33|0
1631897440000|2021-09-17 16:50:40|35.34|35.34|35.31|35.31|35.34|35.34|35.31|35.31|0
1631897460000|2021-09-17 16:51:00|35.35|35.35|35.35|35.35|35.35|35.35|35.35|35.35|0
1631897500000|2021-09-17 16:51:40|35.36|35.36|35.36|35.36|35.36|35.36|35.36|35.36|0
1631897610000|2021-09-17 16:53:30|35.37|35.37|35.37|35.37|35.37|35.37|35.37|35.37|0
1631897630000|2021-09-17 16:53:50|35.36|35.36|35.36|35.36|35.36|35.36|35.36|35.36|0
1631897660000|2021-09-17 16:54:20|35.35|35.35|35.35|35.35|35.35|35.35|35.35|35.35|0
1631897670000|2021-09-17 16:54:30|35.36|35.36|35.34|35.34|35.36|35.36|35.34|35.34|0
1631897680000|2021-09-17 16:54:40|35.35|35.35|35.35|35.35|35.35|35.35|35.35|35.35|0
1631897710000|2021-09-17 16:55:10|35.37|35.37|35.37|35.37|35.37|35.37|35.37|35.37|0
1631897740000|2021-09-17 16:55:40|35.35|35.35|35.35|35.35|35.35|35.35|35.35|35.35|0
1631897810000|2021-09-17 16:56:50|35.42|35.42|35.42|35.42|35.42|35.42|35.42|35.42|0
1631897820000|2021-09-17 16:57:00|35.37|35.37|35.42|35.42|35.42|35.42|35.37|35.37|0
1631897830000|2021-09-17 16:57:10|35.36|35.36|35.36|35.36|35.36|35.36|35.36|35.36|0
1631897850000|2021-09-17 16:57:30|35.39|35.39|35.39|35.39|35.39|35.39|35.39|35.39|0
1631897870000|2021-09-17 16:57:50|35.36|35.36|35.36|35.36|35.36|35.36|35.36|35.36|0
1631897890000|2021-09-17 16:58:10|35.42|35.42|35.45|35.45|35.45|35.45|35.42|35.42|0
1631897900000|2021-09-17 16:58:20|35.47|35.47|35.47|35.47|35.47|35.47|35.47|35.47|0
1631897910000|2021-09-17 16:58:30|35.48|35.48|35.49|35.49|35.49|35.49|35.48|35.48|0
1631897920000|2021-09-17 16:58:40|35.52|35.52|35.52|35.52|35.52|35.52|35.52|35.52|0
1631897960000|2021-09-17 16:59:20|35.51|35.51|35.51|35.51|35.51|35.51|35.51|35.51|0
1631897970000|2021-09-17 16:59:30|35.52|35.52|35.52|35.52|35.52|35.52|35.52|35.52|0
1631897980000|2021-09-17 16:59:40|35.55|35.55|35.55|35.55|35.55|35.55|35.55|35.55|0
1631898030000|2021-09-17 17:00:30|35.48|35.48|35.48|35.48|35.48|35.48|35.48|35.48|0
1631898050000|2021-09-17 17:00:50|35.47|35.47|35.47|35.47|35.47|35.47|35.47|35.47|0
1631898130000|2021-09-17 17:02:10|35.48|35.48|35.53|35.53|35.53|35.53|35.48|35.48|0
1631898140000|2021-09-17 17:02:20|35.48|35.48|35.5|35.5|35.5|35.5|35.48|35.48|0
1631898180000|2021-09-17 17:03:00|35.51|35.51|35.51|35.51|35.51|35.51|35.51|35.51|0
1631898190000|2021-09-17 17:03:10|35.47|35.47|35.47|35.47|35.47|35.47|35.47|35.47|0
1631898220000|2021-09-17 17:03:40|35.51|35.51|35.51|35.51|35.51|35.51|35.51|35.51|0
1631898240000|2021-09-17 17:04:00|35.47|35.47|35.47|35.47|35.47|35.47|35.47|35.47|0
1631898300000|2021-09-17 17:05:00|35.48|35.48|35.48|35.48|35.48|35.48|35.48|35.48|0
1631898330000|2021-09-17 17:05:30|35.47|35.47|35.47|35.47|35.47|35.47|35.47|35.47|0
1631898350000|2021-09-17 17:05:50|35.48|35.48|35.48|35.48|35.48|35.48|35.48|35.48|0
1631898400000|2021-09-17 17:06:40|35.47|35.47|35.51|35.51|35.51|35.51|35.47|35.47|0
1631898410000|2021-09-17 17:06:50|35.55|35.55|35.55|35.55|35.55|35.55|35.55|35.55|0
1631898420000|2021-09-17 17:07:00|35.57|35.57|35.57|35.57|35.57|35.57|35.57|35.57|0
1631898460000|2021-09-17 17:07:40|35.54|35.54|35.52|35.52|35.54|35.54|35.52|35.52|0
1631898500000|2021-09-17 17:08:20|35.48|35.48|35.48|35.48|35.48|35.48|35.48|35.48|0
1631898540000|2021-09-17 17:09:00|35.5|35.5|35.48|35.48|35.5|35.5|35.48|35.48|0
1631898550000|2021-09-17 17:09:10|35.47|35.47|35.47|35.47|35.47|35.47|35.47|35.47|0
1631898560000|2021-09-17 17:09:20|35.51|35.51|35.51|35.51|35.51|35.51|35.51|35.51|0
1631898610000|2021-09-17 17:10:10|35.55|35.55|35.55|35.55|35.55|35.55|35.55|35.55|0
1631898640000|2021-09-17 17:10:40|35.58|35.58|35.58|35.58|35.58|35.58|35.58|35.58|0
1631898650000|2021-09-17 17:10:50|35.6|35.6|35.6|35.6|35.6|35.6|35.6|35.6|0
1631898660000|2021-09-17 17:11:00|35.61|35.61|35.65|35.65|35.65|35.65|35.61|35.61|0
1631898670000|2021-09-17 17:11:10|35.6|35.6|35.63|35.63|35.63|35.63|35.6|35.6|0
1631898700000|2021-09-17 17:11:40|35.62|35.62|35.62|35.62|35.62|35.62|35.62|35.62|0
1631898730000|2021-09-17 17:12:10|35.6|35.6|35.6|35.6|35.6|35.6|35.6|35.6|0
1631898780000|2021-09-17 17:13:00|35.57|35.57|35.57|35.57|35.57|35.57|35.57|35.57|0
1631898800000|2021-09-17 17:13:20|35.52|35.52|35.52|35.52|35.52|35.52|35.52|35.52|0
1631898830000|2021-09-17 17:13:50|35.59|35.59|35.59|35.59|35.59|35.59|35.59|35.59|0
1631898860000|2021-09-17 17:14:20|35.56|35.56|35.56|35.56|35.56|35.56|35.56|35.56|0
1631898870000|2021-09-17 17:14:30|35.58|35.58|35.58|35.58|35.58|35.58|35.58|35.58|0
1631898880000|2021-09-17 17:14:40|35.59|35.59|35.6|35.6|35.6|35.6|35.59|35.59|0
1631898890000|2021-09-17 17:14:50|35.59|35.59|35.58|35.58|35.59|35.59|35.58|35.58|0
1631898920000|2021-09-17 17:15:20|35.6|35.6|35.6|35.6|35.6|35.6|35.6|35.6|0
1631898930000|2021-09-17 17:15:30|35.61|35.61|35.61|35.61|35.61|35.61|35.61|35.61|0
1631898940000|2021-09-17 17:15:40|35.64|35.64|35.64|35.64|35.64|35.64|35.64|35.64|0
1631898960000|2021-09-17 17:16:00|35.61|35.61|35.61|35.61|35.61|35.61|35.61|35.61|0
1631898980000|2021-09-17 17:16:20|35.6|35.6|35.6|35.6|35.6|35.6|35.6|35.6|0
1631899000000|2021-09-17 17:16:40|35.62|35.62|35.62|35.62|35.62|35.62|35.62|35.62|0
1631899030000|2021-09-17 17:17:10|35.57|35.57|35.57|35.57|35.57|35.57|35.57|35.57|0
1631899050000|2021-09-17 17:17:30|35.6|35.6|35.63|35.63|35.63|35.63|35.6|35.6|0
1631899110000|2021-09-17 17:18:30|35.62|35.62|35.68|35.68|35.68|35.68|35.62|35.62|0
1631899130000|2021-09-17 17:18:50|35.7|35.7|35.7|35.7|35.7|35.7|35.7|35.7|0
1631899160000|2021-09-17 17:19:20|35.67|35.67|35.67|35.67|35.67|35.67|35.67|35.67|0
1631899180000|2021-09-17 17:19:40|35.7|35.7|35.72|35.72|35.72|35.72|35.7|35.7|0
1631899190000|2021-09-17 17:19:50|35.67|35.67|35.69|35.69|35.69|35.69|35.67|35.67|0
1631899210000|2021-09-17 17:20:10|35.71|35.71|35.71|35.71|35.71|35.71|35.71|35.71|0
1631899230000|2021-09-17 17:20:30|35.69|35.69|35.71|35.71|35.71|35.71|35.69|35.69|0
1631899250000|2021-09-17 17:20:50|35.7|35.7|35.7|35.7|35.7|35.7|35.7|35.7|0
1631899260000|2021-09-17 17:21:00|35.72|35.72|35.72|35.72|35.72|35.72|35.72|35.72|0
1631899270000|2021-09-17 17:21:10|35.7|35.7|35.7|35.7|35.7|35.7|35.7|35.7|0
1631899280000|2021-09-17 17:21:20|35.72|35.72|35.7|35.7|35.72|35.72|35.7|35.7|0
1631899320000|2021-09-17 17:22:00|35.71|35.71|35.71|35.71|35.71|35.71|35.71|35.71|0
1631899340000|2021-09-17 17:22:20|35.69|35.69|35.7|35.7|35.7|35.7|35.69|35.69|0
1631899370000|2021-09-17 17:22:50|35.71|35.71|35.71|35.71|35.71|35.71|35.71|35.71|0
1631899380000|2021-09-17 17:23:00|35.69|35.69|35.69|35.69|35.69|35.69|35.69|35.69|0
1631899420000|2021-09-17 17:23:40|35.66|35.66|35.66|35.66|35.66|35.66|35.66|35.66|0
1631899430000|2021-09-17 17:23:50|35.69|35.69|35.69|35.69|35.69|35.69|35.69|35.69|0
1631899460000|2021-09-17 17:24:20|35.66|35.66|35.66|35.66|35.66|35.66|35.66|35.66|0
1631899520000|2021-09-17 17:25:20|35.64|35.64|35.67|35.67|35.67|35.67|35.64|35.64|0
1631899540000|2021-09-17 17:25:40|35.68|35.68|35.68|35.68|35.68|35.68|35.68|35.68|0
1631899550000|2021-09-17 17:25:50|35.64|35.64|35.64|35.64|35.64|35.64|35.64|35.64|0
1631899570000|2021-09-17 17:26:10|35.65|35.65|35.65|35.65|35.65|35.65|35.65|35.65|0
1631899580000|2021-09-17 17:26:20|35.64|35.64|35.64|35.64|35.64|35.64|35.64|35.64|0
1631899610000|2021-09-17 17:26:50|35.63|35.63|35.63|35.63|35.63|35.63|35.63|35.63|0
1631899640000|2021-09-17 17:27:20|35.64|35.64|35.64|35.64|35.64|35.64|35.64|35.64|0
1631899680000|2021-09-17 17:28:00|35.65|35.65|35.65|35.65|35.65|35.65|35.65|35.65|0
1631899690000|2021-09-17 17:28:10|35.64|35.64|35.64|35.64|35.64|35.64|35.64|35.64|0
1631899710000|2021-09-17 17:28:30|35.66|35.66|35.68|35.68|35.68|35.68|35.66|35.66|0
1631899760000|2021-09-17 17:29:20|35.66|35.66|35.66|35.66|35.66|35.66|35.66|35.66|0
1631899770000|2021-09-17 17:29:30|35.67|35.67|35.67|35.67|35.67|35.67|35.67|35.67|0
1631899780000|2021-09-17 17:29:40|35.66|35.66|35.66|35.66|35.66|35.66|35.66|35.66|0
1631899800000|2021-09-17 17:30:00|35.68|35.68|35.69|35.69|35.69|35.69|35.68|35.68|0
1631899810000|2021-09-17 17:30:10|35.68|35.68|35.68|35.68|35.68|35.68|35.68|35.68|0
1631899840000|2021-09-17 17:30:40|35.69|35.69|35.69|35.69|35.69|35.69|35.69|35.69|0
1631899870000|2021-09-17 17:31:10|35.68|35.68|35.68|35.68|35.68|35.68|35.68|35.68|0
1631899880000|2021-09-17 17:31:20|35.71|35.71|35.71|35.71|35.71|35.71|35.71|35.71|0
1631899890000|2021-09-17 17:31:30|35.7|35.7|35.72|35.72|35.72|35.72|35.7|35.7|0
1631899900000|2021-09-17 17:31:40|35.73|35.73|35.73|35.73|35.73|35.73|35.73|35.73|0
1631899920000|2021-09-17 17:32:00|35.72|35.72|35.72|35.72|35.72|35.72|35.72|35.72|0
1631899930000|2021-09-17 17:32:10|35.73|35.73|35.74|35.74|35.74|35.74|35.73|35.73|0
1631899940000|2021-09-17 17:32:20|35.75|35.75|35.75|35.75|35.75|35.75|35.75|35.75|0
1631899950000|2021-09-17 17:32:30|35.74|35.74|35.75|35.75|35.75|35.75|35.74|35.74|0
1631899980000|2021-09-17 17:33:00|35.76|35.76|35.74|35.74|35.76|35.76|35.74|35.74|0
1631899990000|2021-09-17 17:33:10|35.76|35.76|35.75|35.75|35.76|35.76|35.75|35.75|0
1631900000000|2021-09-17 17:33:20|35.76|35.76|35.76|35.76|35.76|35.76|35.76|35.76|0
1631900020000|2021-09-17 17:33:40|35.75|35.75|35.75|35.75|35.75|35.75|35.75|35.75|0
1631900080000|2021-09-17 17:34:40|35.77|35.77|35.77|35.77|35.77|35.77|35.77|35.77|0
1631900090000|2021-09-17 17:34:50|35.76|35.76|35.76|35.76|35.76|35.76|35.76|35.76|0
1631900100000|2021-09-17 17:35:00|35.77|35.77|35.77|35.77|35.77|35.77|35.77|35.77|0
1631900130000|2021-09-17 17:35:30|35.75|35.75|35.75|35.75|35.75|35.75|35.75|35.75|0
1631900140000|2021-09-17 17:35:40|35.77|35.77|35.77|35.77|35.77|35.77|35.77|35.77|0
1631900190000|2021-09-17 17:36:30|35.75|35.75|35.76|35.76|35.76|35.76|35.75|35.75|0
1631900200000|2021-09-17 17:36:40|35.75|35.75|35.75|35.75|35.75|35.75|35.75|35.75|0
1631900210000|2021-09-17 17:36:50|35.74|35.74|35.74|35.74|35.74|35.74|35.74|35.74|0
1631900220000|2021-09-17 17:37:00|35.72|35.72|35.72|35.72|35.72|35.72|35.72|35.72|0
1631900240000|2021-09-17 17:37:20|35.73|35.73|35.73|35.73|35.73|35.73|35.73|35.73|0
1631900270000|2021-09-17 17:37:50|35.72|35.72|35.74|35.74|35.74|35.74|35.72|35.72|0
1631900290000|2021-09-17 17:38:10|35.72|35.72|35.72|35.72|35.72|35.72|35.72|35.72|0
1631900300000|2021-09-17 17:38:20|35.69|35.69|35.66|35.66|35.69|35.69|35.66|35.66|0
1631900310000|2021-09-17 17:38:30|35.64|35.64|35.64|35.64|35.64|35.64|35.64|35.64|0
1631900320000|2021-09-17 17:38:40|35.68|35.68|35.68|35.68|35.68|35.68|35.68|35.68|0
1631900370000|2021-09-17 17:39:30|35.71|35.71|35.71|35.71|35.71|35.71|35.71|35.71|0
1631900390000|2021-09-17 17:39:50|35.72|35.72|35.72|35.72|35.72|35.72|35.72|35.72|0
1631900440000|2021-09-17 17:40:40|35.68|35.68|35.68|35.68|35.68|35.68|35.68|35.68|0
1631900460000|2021-09-17 17:41:00|35.66|35.66|35.66|35.66|35.66|35.66|35.66|35.66|0
1631900480000|2021-09-17 17:41:20|35.67|35.67|35.67|35.67|35.67|35.67|35.67|35.67|0
1631900500000|2021-09-17 17:41:40|35.68|35.68|35.68|35.68|35.68|35.68|35.68|35.68|0
1631900510000|2021-09-17 17:41:50|35.67|35.67|35.67|35.67|35.67|35.67|35.67|35.67|0
1631900530000|2021-09-17 17:42:10|35.68|35.68|35.68|35.68|35.68|35.68|35.68|35.68|0
1631900550000|2021-09-17 17:42:30|35.66|35.66|35.66|35.66|35.66|35.66|35.66|35.66|0
1631900570000|2021-09-17 17:42:50|35.67|35.67|35.67|35.67|35.67|35.67|35.67|35.67|0
1631900580000|2021-09-17 17:43:00|35.66|35.66|35.66|35.66|35.66|35.66|35.66|35.66|0
1631900590000|2021-09-17 17:43:10|35.67|35.67|35.67|35.67|35.67|35.67|35.67|35.67|0
1631900620000|2021-09-17 17:43:40|35.68|35.68|35.68|35.68|35.68|35.68|35.68|35.68|0
1631900630000|2021-09-17 17:43:50|35.72|35.72|35.72|35.72|35.72|35.72|35.72|35.72|0
1631900640000|2021-09-17 17:44:00|35.7|35.7|35.7|35.7|35.7|35.7|35.7|35.7|0
1631900680000|2021-09-17 17:44:40|35.72|35.72|35.72|35.72|35.72|35.72|35.72|35.72|0
1631900730000|2021-09-17 17:45:30|35.73|35.73|35.73|35.73|35.73|35.73|35.73|35.73|0
1631900820000|2021-09-17 17:47:00|35.72|35.72|35.72|35.72|35.72|35.72|35.72|35.72|0
1631900840000|2021-09-17 17:47:20|35.71|35.71|35.71|35.71|35.71|35.71|35.71|35.71|0
1631900890000|2021-09-17 17:48:10|35.72|35.72|35.72|35.72|35.72|35.72|35.72|35.72|0
1631900920000|2021-09-17 17:48:40|35.7|35.7|35.7|35.7|35.7|35.7|35.7|35.7|0
1631900930000|2021-09-17 17:48:50|35.64|35.64|35.64|35.64|35.64|35.64|35.64|35.64|0
1631900940000|2021-09-17 17:49:00|35.71|35.71|35.71|35.71|35.71|35.71|35.71|35.71|0
1631900980000|2021-09-17 17:49:40|35.68|35.68|35.68|35.68|35.68|35.68|35.68|35.68|0
1631900990000|2021-09-17 17:49:50|35.64|35.64|35.64|35.64|35.64|35.64|35.64|35.64|0
1631901020000|2021-09-17 17:50:20|35.66|35.66|35.65|35.65|35.66|35.66|35.65|35.65|0
1631901030000|2021-09-17 17:50:30|35.64|35.64|35.64|35.64|35.64|35.64|35.64|35.64|0
1631901040000|2021-09-17 17:50:40|35.65|35.65|35.63|35.63|35.65|35.65|35.63|35.63|0
1631901050000|2021-09-17 17:50:50|35.65|35.65|35.66|35.66|35.66|35.66|35.65|35.65|0
1631901070000|2021-09-17 17:51:10|35.67|35.67|35.66|35.66|35.67|35.67|35.66|35.66|0
1631901080000|2021-09-17 17:51:20|35.63|35.63|35.63|35.63|35.63|35.63|35.63|35.63|0
1631901090000|2021-09-17 17:51:30|35.61|35.61|35.61|35.61|35.61|35.61|35.61|35.61|0
1631901100000|2021-09-17 17:51:40|35.52|35.52|35.55|35.55|35.55|35.55|35.52|35.52|0
1631901120000|2021-09-17 17:52:00|35.52|35.52|35.52|35.52|35.52|35.52|35.52|35.52|0
1631901130000|2021-09-17 17:52:10|35.55|35.55|35.55|35.55|35.55|35.55|35.55|35.55|0
1631901150000|2021-09-17 17:52:30|35.58|35.58|35.58|35.58|35.58|35.58|35.58|35.58|0
1631901180000|2021-09-17 17:53:00|35.56|35.56|35.56|35.56|35.56|35.56|35.56|35.56|0
1631901220000|2021-09-17 17:53:40|35.57|35.57|35.61|35.61|35.61|35.61|35.57|35.57|0
1631901250000|2021-09-17 17:54:10|35.63|35.63|35.63|35.63|35.63|35.63|35.63|35.63|0
1631901260000|2021-09-17 17:54:20|35.64|35.64|35.61|35.61|35.64|35.64|35.61|35.61|0
1631901300000|2021-09-17 17:55:00|35.58|35.58|35.58|35.58|35.58|35.58|35.58|35.58|0
1631901310000|2021-09-17 17:55:10|35.61|35.61|35.61|35.61|35.61|35.61|35.61|35.61|0
1631901320000|2021-09-17 17:55:20|35.63|35.63|35.62|35.62|35.63|35.63|35.62|35.62|0
1631901330000|2021-09-17 17:55:30|35.6|35.6|35.6|35.6|35.6|35.6|35.6|35.6|0
1631901390000|2021-09-17 17:56:30|35.63|35.63|35.63|35.63|35.63|35.63|35.63|35.63|0
1631901430000|2021-09-17 17:57:10|35.61|35.61|35.62|35.62|35.62|35.62|35.61|35.61|0
1631901490000|2021-09-17 17:58:10|35.58|35.58|35.58|35.58|35.58|35.58|35.58|35.58|0
1631901500000|2021-09-17 17:58:20|35.61|35.61|35.61|35.61|35.61|35.61|35.61|35.61|0
1631901510000|2021-09-17 17:58:30|35.63|35.63|35.63|35.63|35.63|35.63|35.63|35.63|0
1631901530000|2021-09-17 17:58:50|35.6|35.6|35.6|35.6|35.6|35.6|35.6|35.6|0
1631901540000|2021-09-17 17:59:00|35.62|35.62|35.62|35.62|35.62|35.62|35.62|35.62|0
1631901560000|2021-09-17 17:59:20|35.59|35.59|35.59|35.59|35.59|35.59|35.59|35.59|0
1631901590000|2021-09-17 17:59:50|35.6|35.6|35.62|35.62|35.62|35.62|35.6|35.6|0
1631901620000|2021-09-17 18:00:20|35.58|35.58|35.62|35.62|35.62|35.62|35.58|35.58|0
1631901630000|2021-09-17 18:00:30|35.61|35.61|35.61|35.61|35.61|35.61|35.61|35.61|0
1631901670000|2021-09-17 18:01:10|35.63|35.63|35.63|35.63|35.63|35.63|35.63|35.63|0
1631901710000|2021-09-17 18:01:50|35.62|35.62|35.62|35.62|35.62|35.62|35.62|35.62|0
1631901730000|2021-09-17 18:02:10|35.63|35.63|35.63|35.63|35.63|35.63|35.63|35.63|0
1631901750000|2021-09-17 18:02:30|35.66|35.66|35.66|35.66|35.66|35.66|35.66|35.66|0
1631901760000|2021-09-17 18:02:40|35.65|35.65|35.67|35.67|35.67|35.67|35.65|35.65|0
1631901780000|2021-09-17 18:03:00|35.66|35.66|35.67|35.67|35.67|35.67|35.66|35.66|0
1631901790000|2021-09-17 18:03:10|35.65|35.65|35.65|35.65|35.65|35.65|35.65|35.65|0
1631901810000|2021-09-17 18:03:30|35.66|35.66|35.64|35.64|35.66|35.66|35.64|35.64|0
1631901860000|2021-09-17 18:04:20|35.68|35.68|35.68|35.68|35.68|35.68|35.68|35.68|0
1631901880000|2021-09-17 18:04:40|35.64|35.64|35.68|35.68|35.68|35.68|35.64|35.64|0
1631901900000|2021-09-17 18:05:00|35.66|35.66|35.66|35.66|35.66|35.66|35.66|35.66|0
1631901910000|2021-09-17 18:05:10|35.68|35.68|35.68|35.68|35.68|35.68|35.68|35.68|0
1631901920000|2021-09-17 18:05:20|35.66|35.66|35.66|35.66|35.66|35.66|35.66|35.66|0
1631901930000|2021-09-17 18:05:30|35.68|35.68|35.71|35.71|35.71|35.71|35.68|35.68|0
1631901940000|2021-09-17 18:05:40|35.73|35.73|35.74|35.74|35.74|35.74|35.73|35.73|0
1631901960000|2021-09-17 18:06:00|35.76|35.76|35.76|35.76|35.76|35.76|35.76|35.76|0
1631901990000|2021-09-17 18:06:30|35.75|35.75|35.74|35.74|35.75|35.75|35.74|35.74|0
1631902000000|2021-09-17 18:06:40|35.73|35.73|35.73|35.73|35.73|35.73|35.73|35.73|0
1631902010000|2021-09-17 18:06:50|35.76|35.76|35.73|35.73|35.76|35.76|35.73|35.73|0
1631902050000|2021-09-17 18:07:30|35.75|35.75|35.75|35.75|35.75|35.75|35.75|35.75|0
1631902060000|2021-09-17 18:07:40|35.76|35.76|35.75|35.75|35.76|35.76|35.75|35.75|0
1631902080000|2021-09-17 18:08:00|35.73|35.73|35.73|35.73|35.73|35.73|35.73|35.73|0
1631902120000|2021-09-17 18:08:40|35.75|35.75|35.75|35.75|35.75|35.75|35.75|35.75|0
1631902130000|2021-09-17 18:08:50|35.74|35.74|35.74|35.74|35.74|35.74|35.74|35.74|0
1631902140000|2021-09-17 18:09:00|35.73|35.73|35.73|35.73|35.73|35.73|35.73|35.73|0
1631902150000|2021-09-17 18:09:10|35.71|35.71|35.71|35.71|35.71|35.71|35.71|35.71|0
1631902180000|2021-09-17 18:09:40|35.74|35.74|35.74|35.74|35.74|35.74|35.74|35.74|0
1631902210000|2021-09-17 18:10:10|35.7|35.7|35.7|35.7|35.7|35.7|35.7|35.7|0
1631902230000|2021-09-17 18:10:30|35.73|35.73|35.73|35.73|35.73|35.73|35.73|35.73|0
1631902260000|2021-09-17 18:11:00|35.69|35.69|35.69|35.69|35.69|35.69|35.69|35.69|0
1631902270000|2021-09-17 18:11:10|35.68|35.68|35.68|35.68|35.68|35.68|35.68|35.68|0
1631902300000|2021-09-17 18:11:40|35.64|35.64|35.61|35.61|35.64|35.64|35.61|35.61|0
1631902310000|2021-09-17 18:11:50|35.6|35.6|35.6|35.6|35.6|35.6|35.6|35.6|0
1631902350000|2021-09-17 18:12:30|35.59|35.59|35.59|35.59|35.59|35.59|35.59|35.59|0
1631902360000|2021-09-17 18:12:40|35.6|35.6|35.6|35.6|35.6|35.6|35.6|35.6|0
1631902370000|2021-09-17 18:12:50|35.59|35.59|35.59|35.59|35.59|35.59|35.59|35.59|0
1631902400000|2021-09-17 18:13:20|35.57|35.57|35.58|35.58|35.58|35.58|35.57|35.57|0
1631902420000|2021-09-17 18:13:40|35.57|35.57|35.57|35.57|35.57|35.57|35.57|35.57|0
1631902450000|2021-09-17 18:14:10|35.6|35.6|35.57|35.57|35.6|35.6|35.57|35.57|0
1631902500000|2021-09-17 18:15:00|35.53|35.53|35.54|35.54|35.54|35.54|35.53|35.53|0
1631902510000|2021-09-17 18:15:10|35.55|35.55|35.53|35.53|35.55|35.55|35.53|35.53|0
1631902520000|2021-09-17 18:15:20|35.54|35.54|35.54|35.54|35.54|35.54|35.54|35.54|0
1631902550000|2021-09-17 18:15:50|35.52|35.52|35.52|35.52|35.52|35.52|35.52|35.52|0
1631902560000|2021-09-17 18:16:00|35.54|35.54|35.54|35.54|35.54|35.54|35.54|35.54|0
1631902600000|2021-09-17 18:16:40|35.53|35.53|35.52|35.52|35.53|35.53|35.52|35.52|0
1631902610000|2021-09-17 18:16:50|35.53|35.53|35.53|35.53|35.53|35.53|35.53|35.53|0
1631902650000|2021-09-17 18:17:30|35.52|35.52|35.52|35.52|35.52|35.52|35.52|35.52|0
1631902660000|2021-09-17 18:17:40|35.57|35.57|35.57|35.57|35.57|35.57|35.57|35.57|0
1631902670000|2021-09-17 18:17:50|35.54|35.54|35.54|35.54|35.54|35.54|35.54|35.54|0
1631902680000|2021-09-17 18:18:00|35.56|35.56|35.56|35.56|35.56|35.56|35.56|35.56|0
1631902690000|2021-09-17 18:18:10|35.53|35.53|35.57|35.57|35.57|35.57|35.53|35.53|0
1631902700000|2021-09-17 18:18:20|35.54|35.54|35.54|35.54|35.54|35.54|35.54|35.54|0
1631902710000|2021-09-17 18:18:30|35.55|35.55|35.55|35.55|35.55|35.55|35.55|35.55|0
1631902720000|2021-09-17 18:18:40|35.53|35.53|35.53|35.53|35.53|35.53|35.53|35.53|0
1631902730000|2021-09-17 18:18:50|35.52|35.52|35.52|35.52|35.52|35.52|35.52|35.52|0
1631902770000|2021-09-17 18:19:30|35.53|35.53|35.53|35.53|35.53|35.53|35.53|35.53|0
1631902780000|2021-09-17 18:19:40|35.51|35.51|35.51|35.51|35.51|35.51|35.51|35.51|0
1631902790000|2021-09-17 18:19:50|35.52|35.52|35.52|35.52|35.52|35.52|35.52|35.52|0
1631902810000|2021-09-17 18:20:10|35.55|35.55|35.55|35.55|35.55|35.55|35.55|35.55|0
1631902820000|2021-09-17 18:20:20|35.58|35.58|35.57|35.57|35.58|35.58|35.57|35.57|0
1631902830000|2021-09-17 18:20:30|35.53|35.53|35.57|35.57|35.57|35.57|35.53|35.53|0
1631902880000|2021-09-17 18:21:20|35.58|35.58|35.58|35.58|35.58|35.58|35.58|35.58|0
1631902890000|2021-09-17 18:21:30|35.6|35.6|35.6|35.6|35.6|35.6|35.6|35.6|0
1631902920000|2021-09-17 18:22:00|35.58|35.58|35.62|35.62|35.62|35.62|35.58|35.58|0
1631902930000|2021-09-17 18:22:10|35.63|35.63|35.64|35.64|35.64|35.64|35.63|35.63|0
1631902950000|2021-09-17 18:22:30|35.66|35.66|35.68|35.68|35.68|35.68|35.66|35.66|0
1631902970000|2021-09-17 18:22:50|35.67|35.67|35.64|35.64|35.67|35.67|35.64|35.64|0
1631902980000|2021-09-17 18:23:00|35.63|35.63|35.68|35.68|35.68|35.68|35.63|35.63|0
1631903000000|2021-09-17 18:23:20|35.64|35.64|35.64|35.64|35.64|35.64|35.64|35.64|0
1631903020000|2021-09-17 18:23:40|35.6|35.6|35.67|35.67|35.67|35.67|35.6|35.6|0
1631903050000|2021-09-17 18:24:10|35.63|35.63|35.63|35.63|35.63|35.63|35.63|35.63|0
1631903100000|2021-09-17 18:25:00|35.64|35.64|35.64|35.64|35.64|35.64|35.64|35.64|0
1631903120000|2021-09-17 18:25:20|35.61|35.61|35.61|35.61|35.61|35.61|35.61|35.61|0
1631903180000|2021-09-17 18:26:20|35.63|35.63|35.63|35.63|35.63|35.63|35.63|35.63|0
1631903190000|2021-09-17 18:26:30|35.62|35.62|35.62|35.62|35.62|35.62|35.62|35.62|0
1631903200000|2021-09-17 18:26:40|35.61|35.61|35.61|35.61|35.61|35.61|35.61|35.61|0
1631903230000|2021-09-17 18:27:10|35.63|35.63|35.63|35.63|35.63|35.63|35.63|35.63|0
1631903250000|2021-09-17 18:27:30|35.6|35.6|35.56|35.56|35.6|35.6|35.56|35.56|0
1631903260000|2021-09-17 18:27:40|35.53|35.53|35.53|35.53|35.53|35.53|35.53|35.53|0
1631903300000|2021-09-17 18:28:20|35.51|35.51|35.51|35.51|35.51|35.51|35.51|35.51|0
1631903320000|2021-09-17 18:28:40|35.59|35.59|35.59|35.59|35.59|35.59|35.59|35.59|0
1631903330000|2021-09-17 18:28:50|35.52|35.52|35.52|35.52|35.52|35.52|35.52|35.52|0
1631903350000|2021-09-17 18:29:10|35.56|35.56|35.56|35.56|35.56|35.56|35.56|35.56|0
1631903360000|2021-09-17 18:29:20|35.53|35.53|35.53|35.53|35.53|35.53|35.53|35.53|0
1631903370000|2021-09-17 18:29:30|35.52|35.52|35.52|35.52|35.52|35.52|35.52|35.52|0
1631903380000|2021-09-17 18:29:40|35.54|35.54|35.52|35.52|35.54|35.54|35.52|35.52|0
1631903470000|2021-09-17 18:31:10|35.55|35.55|35.55|35.55|35.55|35.55|35.55|35.55|0
1631903520000|2021-09-17 18:32:00|35.52|35.52|35.52|35.52|35.52|35.52|35.52|35.52|0
1631903530000|2021-09-17 18:32:10|35.54|35.54|35.54|35.54|35.54|35.54|35.54|35.54|0
1631903550000|2021-09-17 18:32:30|35.53|35.53|35.53|35.53|35.53|35.53|35.53|35.53|0
1631903600000|2021-09-17 18:33:20|35.52|35.52|35.52|35.52|35.52|35.52|35.52|35.52|0
1631903610000|2021-09-17 18:33:30|35.53|35.53|35.53|35.53|35.53|35.53|35.53|35.53|0
1631903620000|2021-09-17 18:33:40|35.52|35.52|35.52|35.52|35.52|35.52|35.52|35.52|0
1631903750000|2021-09-17 18:35:50|35.49|35.49|35.49|35.49|35.49|35.49|35.49|35.49|0
1631903760000|2021-09-17 18:36:00|35.5|35.5|35.5|35.5|35.5|35.5|35.5|35.5|0
1631903770000|2021-09-17 18:36:10|35.53|35.53|35.53|35.53|35.53|35.53|35.53|35.53|0
1631903800000|2021-09-17 18:36:40|35.54|35.54|35.54|35.54|35.54|35.54|35.54|35.54|0
1631903840000|2021-09-17 18:37:20|35.53|35.53|35.53|35.53|35.53|35.53|35.53|35.53|0
1631903850000|2021-09-17 18:37:30|35.52|35.52|35.52|35.52|35.52|35.52|35.52|35.52|0
1631903880000|2021-09-17 18:38:00|35.51|35.51|35.51|35.51|35.51|35.51|35.51|35.51|0
1631903930000|2021-09-17 18:38:50|35.52|35.52|35.52|35.52|35.52|35.52|35.52|35.52|0
1631903940000|2021-09-17 18:39:00|35.51|35.51|35.51|35.51|35.51|35.51|35.51|35.51|0
1631903950000|2021-09-17 18:39:10|35.52|35.52|35.52|35.52|35.52|35.52|35.52|35.52|0
1631903980000|2021-09-17 18:39:40|35.51|35.51|35.51|35.51|35.51|35.51|35.51|35.51|0
1631904000000|2021-09-17 18:40:00|35.52|35.52|35.52|35.52|35.52|35.52|35.52|35.52|0
1631904040000|2021-09-17 18:40:40|35.51|35.51|35.51|35.51|35.51|35.51|35.51|35.51|0
1631904050000|2021-09-17 18:40:50|35.52|35.52|35.52|35.52|35.52|35.52|35.52|35.52|0
1631904060000|2021-09-17 18:41:00|35.51|35.51|35.51|35.51|35.51|35.51|35.51|35.51|0
1631904070000|2021-09-17 18:41:10|35.52|35.52|35.52|35.52|35.52|35.52|35.52|35.52|0
1631904120000|2021-09-17 18:42:00|35.55|35.55|35.55|35.55|35.55|35.55|35.55|35.55|0
1631904130000|2021-09-17 18:42:10|35.51|35.51|35.51|35.51|35.51|35.51|35.51|35.51|0
1631904150000|2021-09-17 18:42:30|35.55|35.55|35.55|35.55|35.55|35.55|35.55|35.55|0
1631904180000|2021-09-17 18:43:00|35.53|35.53|35.53|35.53|35.53|35.53|35.53|35.53|0
1631904230000|2021-09-17 18:43:50|35.52|35.52|35.52|35.52|35.52|35.52|35.52|35.52|0
1631904310000|2021-09-17 18:45:10|35.53|35.53|35.53|35.53|35.53|35.53|35.53|35.53|0
1631904320000|2021-09-17 18:45:20|35.52|35.52|35.52|35.52|35.52|35.52|35.52|35.52|0
1631904370000|2021-09-17 18:46:10|35.54|35.54|35.54|35.54|35.54|35.54|35.54|35.54|0
1631904400000|2021-09-17 18:46:40|35.55|35.55|35.55|35.55|35.55|35.55|35.55|35.55|0
1631904440000|2021-09-17 18:47:20|35.53|35.53|35.53|35.53|35.53|35.53|35.53|35.53|0
1631904460000|2021-09-17 18:47:40|35.54|35.54|35.54|35.54|35.54|35.54|35.54|35.54|0
1631904470000|2021-09-17 18:47:50|35.53|35.53|35.53|35.53|35.53|35.53|35.53|35.53|0
1631904490000|2021-09-17 18:48:10|35.54|35.54|35.54|35.54|35.54|35.54|35.54|35.54|0
1631904530000|2021-09-17 18:48:50|35.58|35.58|35.59|35.59|35.59|35.59|35.58|35.58|0
1631904550000|2021-09-17 18:49:10|35.6|35.6|35.6|35.6|35.6|35.6|35.6|35.6|0
1631904560000|2021-09-17 18:49:20|35.59|35.59|35.59|35.59|35.59|35.59|35.59|35.59|0
1631904580000|2021-09-17 18:49:40|35.6|35.6|35.6|35.6|35.6|35.6|35.6|35.6|0
1631904630000|2021-09-17 18:50:30|35.58|35.58|35.58|35.58|35.58|35.58|35.58|35.58|0
1631904640000|2021-09-17 18:50:40|35.56|35.56|35.56|35.56|35.56|35.56|35.56|35.56|0
1631904650000|2021-09-17 18:50:50|35.53|35.53|35.53|35.53|35.53|35.53|35.53|35.53|0
1631904710000|2021-09-17 18:51:50|35.52|35.52|35.52|35.52|35.52|35.52|35.52|35.52|0
1631904770000|2021-09-17 18:52:50|35.55|35.55|35.55|35.55|35.55|35.55|35.55|35.55|0
1631904810000|2021-09-17 18:53:30|35.56|35.56|35.56|35.56|35.56|35.56|35.56|35.56|0
1631904830000|2021-09-17 18:53:50|35.57|35.57|35.57|35.57|35.57|35.57|35.57|35.57|0
1631904880000|2021-09-17 18:54:40|35.55|35.55|35.55|35.55|35.55|35.55|35.55|35.55|0
1631904910000|2021-09-17 18:55:10|35.56|35.56|35.56|35.56|35.56|35.56|35.56|35.56|0
1631904950000|2021-09-17 18:55:50|35.57|35.57|35.57|35.57|35.57|35.57|35.57|35.57|0
1631904960000|2021-09-17 18:56:00|35.58|35.58|35.58|35.58|35.58|35.58|35.58|35.58|0
1631904980000|2021-09-17 18:56:20|35.6|35.6|35.6|35.6|35.6|35.6|35.6|35.6|0
1631905030000|2021-09-17 18:57:10|35.59|35.59|35.59|35.59|35.59|35.59|35.59|35.59|0
1631905040000|2021-09-17 18:57:20|35.6|35.6|35.6|35.6|35.6|35.6|35.6|35.6|0
1631905050000|2021-09-17 18:57:30|35.59|35.59|35.59|35.59|35.59|35.59|35.59|35.59|0
1631905090000|2021-09-17 18:58:10|35.61|35.61|35.59|35.59|35.61|35.61|35.59|35.59|0
1631905120000|2021-09-17 18:58:40|35.6|35.6|35.6|35.6|35.6|35.6|35.6|35.6|0
1631905130000|2021-09-17 18:58:50|35.61|35.61|35.63|35.63|35.63|35.63|35.61|35.61|0
1631905160000|2021-09-17 18:59:20|35.61|35.61|35.61|35.61|35.61|35.61|35.61|35.61|0
1631905170000|2021-09-17 18:59:30|35.63|35.63|35.63|35.63|35.63|35.63|35.63|35.63|0
1631905190000|2021-09-17 18:59:50|35.67|35.67|35.66|35.66|35.67|35.67|35.66|35.66|0
1631905200000|2021-09-17 19:00:00|35.67|35.67|35.67|35.67|35.67|35.67|35.67|35.67|0
1631905210000|2021-09-17 19:00:10|35.66|35.66|35.66|35.66|35.66|35.66|35.66|35.66|0
1631905220000|2021-09-17 19:00:20|35.67|35.67|35.67|35.67|35.67|35.67|35.67|35.67|0
1631905230000|2021-09-17 19:00:30|35.66|35.66|35.66|35.66|35.66|35.66|35.66|35.66|0
1631905240000|2021-09-17 19:00:40|35.65|35.65|35.65|35.65|35.65|35.65|35.65|35.65|0
1631905250000|2021-09-17 19:00:50|35.68|35.68|35.68|35.68|35.68|35.68|35.68|35.68|0
1631905260000|2021-09-17 19:01:00|35.66|35.66|35.69|35.69|35.69|35.69|35.66|35.66|0
1631905270000|2021-09-17 19:01:10|35.68|35.68|35.68|35.68|35.68|35.68|35.68|35.68|0
1631905280000|2021-09-17 19:01:20|35.69|35.69|35.69|35.69|35.69|35.69|35.69|35.69|0
1631905290000|2021-09-17 19:01:30|35.68|35.68|35.67|35.67|35.68|35.68|35.67|35.67|0
1631905300000|2021-09-17 19:01:40|35.69|35.69|35.69|35.69|35.69|35.69|35.69|35.69|0
1631905330000|2021-09-17 19:02:10|35.66|35.66|35.66|35.66|35.66|35.66|35.66|35.66|0
1631905340000|2021-09-17 19:02:20|35.68|35.68|35.65|35.65|35.68|35.68|35.65|35.65|0
1631905360000|2021-09-17 19:02:40|35.67|35.67|35.67|35.67|35.67|35.67|35.67|35.67|0
1631905370000|2021-09-17 19:02:50|35.64|35.64|35.67|35.67|35.67|35.67|35.64|35.64|0
1631905380000|2021-09-17 19:03:00|35.64|35.64|35.64|35.64|35.64|35.64|35.64|35.64|0
1631905390000|2021-09-17 19:03:10|35.61|35.61|35.61|35.61|35.61|35.61|35.61|35.61|0
1631905420000|2021-09-17 19:03:40|35.67|35.67|35.67|35.67|35.67|35.67|35.67|35.67|0
1631905450000|2021-09-17 19:04:10|35.61|35.61|35.61|35.61|35.61|35.61|35.61|35.61|0
1631905460000|2021-09-17 19:04:20|35.67|35.67|35.67|35.67|35.67|35.67|35.67|35.67|0
1631905510000|2021-09-17 19:05:10|35.65|35.65|35.65|35.65|35.65|35.65|35.65|35.65|0
1631905520000|2021-09-17 19:05:20|35.66|35.66|35.66|35.66|35.66|35.66|35.66|35.66|0
1631905530000|2021-09-17 19:05:30|35.67|35.67|35.67|35.67|35.67|35.67|35.67|35.67|0
1631905540000|2021-09-17 19:05:40|35.66|35.66|35.65|35.65|35.66|35.66|35.65|35.65|0
1631905550000|2021-09-17 19:05:50|35.64|35.64|35.62|35.62|35.64|35.64|35.62|35.62|0
1631905580000|2021-09-17 19:06:20|35.64|35.64|35.64|35.64|35.64|35.64|35.64|35.64|0
1631905600000|2021-09-17 19:06:40|35.65|35.65|35.65|35.65|35.65|35.65|35.65|35.65|0
1631905620000|2021-09-17 19:07:00|35.64|35.64|35.64|35.64|35.64|35.64|35.64|35.64|0
1631905630000|2021-09-17 19:07:10|35.65|35.65|35.61|35.61|35.65|35.65|35.61|35.61|0
1631905640000|2021-09-17 19:07:20|35.63|35.63|35.63|35.63|35.63|35.63|35.63|35.63|0
1631905650000|2021-09-17 19:07:30|35.61|35.61|35.61|35.61|35.61|35.61|35.61|35.61|0
1631905660000|2021-09-17 19:07:40|35.6|35.6|35.6|35.6|35.6|35.6|35.6|35.6|0
1631905690000|2021-09-17 19:08:10|35.62|35.62|35.62|35.62|35.62|35.62|35.62|35.62|0
1631905700000|2021-09-17 19:08:20|35.63|35.63|35.62|35.62|35.63|35.63|35.62|35.62|0
1631905710000|2021-09-17 19:08:30|35.63|35.63|35.63|35.63|35.63|35.63|35.63|35.63|0
1631905720000|2021-09-17 19:08:40|35.6|35.6|35.6|35.6|35.6|35.6|35.6|35.6|0
1631905730000|2021-09-17 19:08:50|35.63|35.63|35.63|35.63|35.63|35.63|35.63|35.63|0
1631905750000|2021-09-17 19:09:10|35.59|35.59|35.59|35.59|35.59|35.59|35.59|35.59|0
1631905760000|2021-09-17 19:09:20|35.53|35.53|35.59|35.59|35.59|35.59|35.53|35.53|0
1631905770000|2021-09-17 19:09:30|35.55|35.55|35.59|35.59|35.59|35.59|35.55|35.55|0
1631905780000|2021-09-17 19:09:40|35.57|35.57|35.57|35.57|35.57|35.57|35.57|35.57|0
1631905790000|2021-09-17 19:09:50|35.58|35.58|35.58|35.58|35.58|35.58|35.58|35.58|0
1631905810000|2021-09-17 19:10:10|35.57|35.57|35.58|35.58|35.58|35.58|35.57|35.57|0
1631905830000|2021-09-17 19:10:30|35.55|35.55|35.55|35.55|35.55|35.55|35.55|35.55|0
1631905840000|2021-09-17 19:10:40|35.57|35.57|35.57|35.57|35.57|35.57|35.57|35.57|0
1631905860000|2021-09-17 19:11:00|35.55|35.55|35.55|35.55|35.55|35.55|35.55|35.55|0
1631905870000|2021-09-17 19:11:10|35.56|35.56|35.55|35.55|35.56|35.56|35.55|35.55|0
1631905880000|2021-09-17 19:11:20|35.57|35.57|35.57|35.57|35.57|35.57|35.57|35.57|0
1631905900000|2021-09-17 19:11:40|35.55|35.55|35.57|35.57|35.57|35.57|35.55|35.55|0
1631905930000|2021-09-17 19:12:10|35.53|35.53|35.53|35.53|35.53|35.53|35.53|35.53|0
1631905950000|2021-09-17 19:12:30|35.52|35.52|35.52|35.52|35.52|35.52|35.52|35.52|0
1631905990000|2021-09-17 19:13:10|35.57|35.57|35.57|35.57|35.57|35.57|35.57|35.57|0
1631906000000|2021-09-17 19:13:20|35.55|35.55|35.55|35.55|35.55|35.55|35.55|35.55|0
1631906010000|2021-09-17 19:13:30|35.56|35.56|35.57|35.57|35.57|35.57|35.56|35.56|0
1631906030000|2021-09-17 19:13:50|35.53|35.53|35.53|35.53|35.53|35.53|35.53|35.53|0
1631906040000|2021-09-17 19:14:00|35.57|35.57|35.57|35.57|35.57|35.57|35.57|35.57|0
1631906050000|2021-09-17 19:14:10|35.52|35.52|35.52|35.52|35.52|35.52|35.52|35.52|0
1631906060000|2021-09-17 19:14:20|35.5|35.5|35.5|35.5|35.5|35.5|35.5|35.5|0
1631906070000|2021-09-17 19:14:30|35.53|35.53|35.55|35.55|35.55|35.55|35.53|35.53|0
1631906080000|2021-09-17 19:14:40|35.52|35.52|35.52|35.52|35.52|35.52|35.52|35.52|0
1631906090000|2021-09-17 19:14:50|35.51|35.51|35.51|35.51|35.51|35.51|35.51|35.51|0
1631906100000|2021-09-17 19:15:00|35.52|35.52|35.55|35.55|35.55|35.55|35.52|35.52|0
1631906110000|2021-09-17 19:15:10|35.53|35.53|35.53|35.53|35.53|35.53|35.53|35.53|0
1631906120000|2021-09-17 19:15:20|35.51|35.51|35.51|35.51|35.51|35.51|35.51|35.51|0
1631906130000|2021-09-17 19:15:30|35.52|35.52|35.54|35.54|35.54|35.54|35.52|35.52|0
1631906170000|2021-09-17 19:16:10|35.52|35.52|35.52|35.52|35.52|35.52|35.52|35.52|0
1631906190000|2021-09-17 19:16:30|35.54|35.54|35.54|35.54|35.54|35.54|35.54|35.54|0
1631906200000|2021-09-17 19:16:40|35.52|35.52|35.52|35.52|35.52|35.52|35.52|35.52|0
1631906230000|2021-09-17 19:17:10|35.56|35.56|35.55|35.55|35.56|35.56|35.55|35.55|0
1631906240000|2021-09-17 19:17:20|35.54|35.54|35.54|35.54|35.54|35.54|35.54|35.54|0
1631906250000|2021-09-17 19:17:30|35.55|35.55|35.55|35.55|35.55|35.55|35.55|35.55|0
1631906290000|2021-09-17 19:18:10|35.57|35.57|35.57|35.57|35.57|35.57|35.57|35.57|0
1631906300000|2021-09-17 19:18:20|35.58|35.58|35.63|35.63|35.63|35.63|35.58|35.58|0
1631906310000|2021-09-17 19:18:30|35.59|35.59|35.59|35.59|35.59|35.59|35.59|35.59|0
1631906320000|2021-09-17 19:18:40|35.62|35.62|35.62|35.62|35.62|35.62|35.62|35.62|0
1631906350000|2021-09-17 19:19:10|35.6|35.6|35.6|35.6|35.6|35.6|35.6|35.6|0
1631906370000|2021-09-17 19:19:30|35.62|35.62|35.47|35.47|35.62|35.62|35.47|35.47|0
1631906380000|2021-09-17 19:19:40|35.56|35.56|35.57|35.57|35.57|35.57|35.56|35.56|0
1631906390000|2021-09-17 19:19:50|35.54|35.54|35.54|35.54|35.54|35.54|35.54|35.54|0
1631906410000|2021-09-17 19:20:10|35.58|35.58|35.58|35.58|35.58|35.58|35.58|35.58|0
1631906440000|2021-09-17 19:20:40|35.57|35.57|35.57|35.57|35.57|35.57|35.57|35.57|0
1631906470000|2021-09-17 19:21:10|35.56|35.56|35.55|35.55|35.56|35.56|35.55|35.55|0
1631906480000|2021-09-17 19:21:20|35.54|35.54|35.55|35.55|35.55|35.55|35.54|35.54|0
1631906490000|2021-09-17 19:21:30|35.54|35.54|35.52|35.52|35.54|35.54|35.52|35.52|0
1631906510000|2021-09-17 19:21:50|35.55|35.55|35.55|35.55|35.55|35.55|35.55|35.55|0
1631906520000|2021-09-17 19:22:00|35.54|35.54|35.54|35.54|35.54|35.54|35.54|35.54|0
1631906530000|2021-09-17 19:22:10|35.53|35.53|35.53|35.53|35.53|35.53|35.53|35.53|0
1631906540000|2021-09-17 19:22:20|35.54|35.54|35.54|35.54|35.54|35.54|35.54|35.54|0
1631906550000|2021-09-17 19:22:30|35.56|35.56|35.56|35.56|35.56|35.56|35.56|35.56|0
1631906560000|2021-09-17 19:22:40|35.55|35.55|35.55|35.55|35.55|35.55|35.55|35.55|0
1631906580000|2021-09-17 19:23:00|35.52|35.52|35.52|35.52|35.52|35.52|35.52|35.52|0
1631906590000|2021-09-17 19:23:10|35.53|35.53|35.53|35.53|35.53|35.53|35.53|35.53|0
1631906600000|2021-09-17 19:23:20|35.54|35.54|35.54|35.54|35.54|35.54|35.54|35.54|0
1631906610000|2021-09-17 19:23:30|35.55|35.55|35.55|35.55|35.55|35.55|35.55|35.55|0
1631906650000|2021-09-17 19:24:10|35.52|35.52|35.52|35.52|35.52|35.52|35.52|35.52|0
1631906660000|2021-09-17 19:24:20|35.54|35.54|35.54|35.54|35.54|35.54|35.54|35.54|0
1631906670000|2021-09-17 19:24:30|35.55|35.55|35.55|35.55|35.55|35.55|35.55|35.55|0
1631906690000|2021-09-17 19:24:50|35.52|35.52|35.52|35.52|35.52|35.52|35.52|35.52|0
1631906700000|2021-09-17 19:25:00|35.5|35.5|35.52|35.52|35.52|35.52|35.5|35.5|0
1631906710000|2021-09-17 19:25:10|35.47|35.47|35.47|35.47|35.47|35.47|35.47|35.47|0
1631906730000|2021-09-17 19:25:30|35.52|35.52|35.52|35.52|35.52|35.52|35.52|35.52|0
1631906740000|2021-09-17 19:25:40|35.49|35.49|35.49|35.49|35.49|35.49|35.49|35.49|0
1631906750000|2021-09-17 19:25:50|35.52|35.52|35.48|35.48|35.52|35.52|35.48|35.48|0
1631906760000|2021-09-17 19:26:00|35.52|35.52|35.5|35.5|35.52|35.52|35.5|35.5|0
1631906770000|2021-09-17 19:26:10|35.52|35.52|35.5|35.5|35.52|35.52|35.5|35.5|0
1631906780000|2021-09-17 19:26:20|35.52|35.52|35.52|35.52|35.52|35.52|35.52|35.52|0
1631906800000|2021-09-17 19:26:40|35.5|35.5|35.5|35.5|35.5|35.5|35.5|35.5|0
1631906830000|2021-09-17 19:27:10|35.49|35.49|35.5|35.5|35.5|35.5|35.49|35.49|0
1631906840000|2021-09-17 19:27:20|35.49|35.49|35.52|35.52|35.52|35.52|35.49|35.49|0
1631906900000|2021-09-17 19:28:20|35.49|35.49|35.51|35.51|35.51|35.51|35.49|35.49|0
1631906910000|2021-09-17 19:28:30|35.47|35.47|35.5|35.5|35.5|35.5|35.47|35.47|0
1631906950000|2021-09-17 19:29:10|35.45|35.45|35.45|35.45|35.45|35.45|35.45|35.45|0
1631906960000|2021-09-17 19:29:20|35.44|35.44|35.44|35.44|35.44|35.44|35.44|35.44|0
1631906970000|2021-09-17 19:29:30|35.45|35.45|35.45|35.45|35.45|35.45|35.45|35.45|0
1631906990000|2021-09-17 19:29:50|35.47|35.47|35.46|35.46|35.47|35.47|35.46|35.46|0
1631907010000|2021-09-17 19:30:10|35.44|35.44|35.44|35.44|35.44|35.44|35.44|35.44|0
1631907020000|2021-09-17 19:30:20|35.46|35.46|35.48|35.48|35.48|35.48|35.46|35.46|0
1631907030000|2021-09-17 19:30:30|35.45|35.45|35.45|35.45|35.45|35.45|35.45|35.45|0
1631907040000|2021-09-17 19:30:40|35.44|35.44|35.44|35.44|35.44|35.44|35.44|35.44|0
1631907070000|2021-09-17 19:31:10|35.46|35.46|35.46|35.46|35.46|35.46|35.46|35.46|0
1631907080000|2021-09-17 19:31:20|35.47|35.47|35.47|35.47|35.47|35.47|35.47|35.47|0
1631907090000|2021-09-17 19:31:30|35.44|35.44|35.46|35.46|35.46|35.46|35.44|35.44|0
1631907110000|2021-09-17 19:31:50|35.48|35.48|35.48|35.48|35.48|35.48|35.48|35.48|0
1631907140000|2021-09-17 19:32:20|35.46|35.46|35.45|35.45|35.46|35.46|35.45|35.45|0
1631907150000|2021-09-17 19:32:30|35.44|35.44|35.47|35.47|35.47|35.47|35.44|35.44|0
1631907160000|2021-09-17 19:32:40|35.45|35.45|35.46|35.46|35.46|35.46|35.45|35.45|0
1631907170000|2021-09-17 19:32:50|35.47|35.47|35.5|35.5|35.5|35.5|35.47|35.47|0
1631907190000|2021-09-17 19:33:10|35.47|35.47|35.47|35.47|35.47|35.47|35.47|35.47|0
1631907200000|2021-09-17 19:33:20|35.52|35.52|35.52|35.52|35.52|35.52|35.52|35.52|0
1631907210000|2021-09-17 19:33:30|35.47|35.47|35.51|35.51|35.51|35.51|35.47|35.47|0
1631907220000|2021-09-17 19:33:40|35.48|35.48|35.51|35.51|35.51|35.51|35.48|35.48|0
1631907240000|2021-09-17 19:34:00|35.5|35.5|35.5|35.5|35.5|35.5|35.5|35.5|0
1631907250000|2021-09-17 19:34:10|35.47|35.47|35.47|35.47|35.47|35.47|35.47|35.47|0
1631907280000|2021-09-17 19:34:40|35.48|35.48|35.48|35.48|35.48|35.48|35.48|35.48|0
1631907290000|2021-09-17 19:34:50|35.51|35.51|35.51|35.51|35.51|35.51|35.51|35.51|0
1631907300000|2021-09-17 19:35:00|35.48|35.48|35.48|35.48|35.48|35.48|35.48|35.48|0
1631907310000|2021-09-17 19:35:10|35.5|35.5|35.48|35.48|35.5|35.5|35.48|35.48|0
1631907330000|2021-09-17 19:35:30|35.5|35.5|35.5|35.5|35.5|35.5|35.5|35.5|0
1631907350000|2021-09-17 19:35:50|35.48|35.48|35.48|35.48|35.48|35.48|35.48|35.48|0
1631907360000|2021-09-17 19:36:00|35.51|35.51|35.47|35.47|35.51|35.51|35.47|35.47|0
1631907370000|2021-09-17 19:36:10|35.49|35.49|35.47|35.47|35.49|35.49|35.47|35.47|0
1631907380000|2021-09-17 19:36:20|35.48|35.48|35.48|35.48|35.48|35.48|35.48|35.48|0
1631907390000|2021-09-17 19:36:30|35.47|35.47|35.47|35.47|35.47|35.47|35.47|35.47|0
1631907400000|2021-09-17 19:36:40|35.48|35.48|35.51|35.51|35.51|35.51|35.48|35.48|0
1631907410000|2021-09-17 19:36:50|35.5|35.5|35.52|35.52|35.52|35.52|35.5|35.5|0
1631907430000|2021-09-17 19:37:10|35.51|35.51|35.51|35.51|35.51|35.51|35.51|35.51|0
1631907440000|2021-09-17 19:37:20|35.52|35.52|35.52|35.52|35.52|35.52|35.52|35.52|0
1631907450000|2021-09-17 19:37:30|35.48|35.48|35.48|35.48|35.48|35.48|35.48|35.48|0
1631907490000|2021-09-17 19:38:10|35.49|35.49|35.49|35.49|35.49|35.49|35.49|35.49|0
1631907500000|2021-09-17 19:38:20|35.45|35.45|35.47|35.47|35.47|35.47|35.45|35.45|0
1631907510000|2021-09-17 19:38:30|35.5|35.5|35.53|35.53|35.53|35.53|35.5|35.5|0
1631907520000|2021-09-17 19:38:40|35.5|35.5|35.5|35.5|35.5|35.5|35.5|35.5|0
1631907530000|2021-09-17 19:38:50|35.55|35.55|35.55|35.55|35.55|35.55|35.55|35.55|0
1631907560000|2021-09-17 19:39:20|35.51|35.51|35.55|35.55|35.55|35.55|35.51|35.51|0
1631907570000|2021-09-17 19:39:30|35.56|35.56|35.5|35.5|35.56|35.56|35.5|35.5|0
1631907600000|2021-09-17 19:40:00|35.54|35.54|35.54|35.54|35.54|35.54|35.54|35.54|0
1631907610000|2021-09-17 19:40:10|35.51|35.51|35.51|35.51|35.51|35.51|35.51|35.51|0
1631907620000|2021-09-17 19:40:20|35.5|35.5|35.48|35.48|35.5|35.5|35.48|35.48|0
1631907630000|2021-09-17 19:40:30|35.47|35.47|35.51|35.51|35.51|35.51|35.47|35.47|0
1631907640000|2021-09-17 19:40:40|35.53|35.53|35.53|35.53|35.53|35.53|35.53|35.53|0
1631907650000|2021-09-17 19:40:50|35.51|35.51|35.51|35.51|35.51|35.51|35.51|35.51|0
1631907660000|2021-09-17 19:41:00|35.53|35.53|35.53|35.53|35.53|35.53|35.53|35.53|0
1631907670000|2021-09-17 19:41:10|35.51|35.51|35.5|35.5|35.51|35.51|35.5|35.5|0
1631907680000|2021-09-17 19:41:20|35.49|35.49|35.49|35.49|35.49|35.49|35.49|35.49|0
1631907690000|2021-09-17 19:41:30|35.48|35.48|35.47|35.47|35.48|35.48|35.47|35.47|0
1631907700000|2021-09-17 19:41:40|35.5|35.5|35.5|35.5|35.5|35.5|35.5|35.5|0
1631907710000|2021-09-17 19:41:50|35.53|35.53|35.53|35.53|35.53|35.53|35.53|35.53|0
1631907720000|2021-09-17 19:42:00|35.52|35.52|35.52|35.52|35.52|35.52|35.52|35.52|0
1631907730000|2021-09-17 19:42:10|35.53|35.53|35.49|35.49|35.53|35.53|35.49|35.49|0
1631907740000|2021-09-17 19:42:20|35.48|35.48|35.48|35.48|35.48|35.48|35.48|35.48|0
1631907750000|2021-09-17 19:42:30|35.54|35.54|35.52|35.52|35.54|35.54|35.52|35.52|0
1631907760000|2021-09-17 19:42:40|35.53|35.53|35.53|35.53|35.53|35.53|35.53|35.53|0
1631907770000|2021-09-17 19:42:50|35.51|35.51|35.51|35.51|35.51|35.51|35.51|35.51|0
1631907790000|2021-09-17 19:43:10|35.53|35.53|35.53|35.53|35.53|35.53|35.53|35.53|0
1631907800000|2021-09-17 19:43:20|35.52|35.52|35.52|35.52|35.52|35.52|35.52|35.52|0
1631907810000|2021-09-17 19:43:30|35.53|35.53|35.51|35.51|35.53|35.53|35.51|35.51|0
1631907840000|2021-09-17 19:44:00|35.55|35.55|35.53|35.53|35.55|35.55|35.53|35.53|0
1631907850000|2021-09-17 19:44:10|35.54|35.54|35.54|35.54|35.54|35.54|35.54|35.54|0
1631907870000|2021-09-17 19:44:30|35.53|35.53|35.53|35.53|35.53|35.53|35.53|35.53|0
1631907890000|2021-09-17 19:44:50|35.52|35.52|35.52|35.52|35.52|35.52|35.52|35.52|0
1631907900000|2021-09-17 19:45:00|35.56|35.56|35.54|35.54|35.56|35.56|35.54|35.54|0
1631907910000|2021-09-17 19:45:10|35.52|35.52|35.52|35.52|35.52|35.52|35.52|35.52|0
1631907930000|2021-09-17 19:45:30|35.54|35.54|35.54|35.54|35.54|35.54|35.54|35.54|0
1631907940000|2021-09-17 19:45:40|35.56|35.56|35.57|35.57|35.57|35.57|35.56|35.56|0
1631907950000|2021-09-17 19:45:50|35.58|35.58|35.58|35.58|35.58|35.58|35.58|35.58|0
1631907970000|2021-09-17 19:46:10|35.57|35.57|35.57|35.57|35.57|35.57|35.57|35.57|0
1631907980000|2021-09-17 19:46:20|35.56|35.56|35.56|35.56|35.56|35.56|35.56|35.56|0
1631907990000|2021-09-17 19:46:30|35.57|35.57|35.57|35.57|35.57|35.57|35.57|35.57|0
1631908000000|2021-09-17 19:46:40|35.58|35.58|35.58|35.58|35.58|35.58|35.58|35.58|0
1631908010000|2021-09-17 19:46:50|35.6|35.6|35.6|35.6|35.6|35.6|35.6|35.6|0
1631908020000|2021-09-17 19:47:00|35.62|35.62|35.64|35.64|35.64|35.64|35.62|35.62|0
1631908030000|2021-09-17 19:47:10|35.59|35.59|35.59|35.59|35.59|35.59|35.59|35.59|0
1631908040000|2021-09-17 19:47:20|35.57|35.57|35.52|35.52|35.57|35.57|35.52|35.52|0
1631908050000|2021-09-17 19:47:30|35.55|35.55|35.55|35.55|35.55|35.55|35.55|35.55|0
1631908060000|2021-09-17 19:47:40|35.54|35.54|35.52|35.52|35.54|35.54|35.52|35.52|0
1631908070000|2021-09-17 19:47:50|35.54|35.54|35.54|35.54|35.54|35.54|35.54|35.54|0
1631908080000|2021-09-17 19:48:00|35.56|35.56|35.52|35.52|35.56|35.56|35.52|35.52|0
1631908090000|2021-09-17 19:48:10|35.55|35.55|35.52|35.52|35.55|35.55|35.52|35.52|0
1631908100000|2021-09-17 19:48:20|35.55|35.55|35.55|35.55|35.55|35.55|35.55|35.55|0
1631908110000|2021-09-17 19:48:30|35.57|35.57|35.54|35.54|35.57|35.57|35.54|35.54|0
1631908120000|2021-09-17 19:48:40|35.57|35.57|35.57|35.57|35.57|35.57|35.57|35.57|0
1631908150000|2021-09-17 19:49:10|35.55|35.55|35.55|35.55|35.55|35.55|35.55|35.55|0
1631908160000|2021-09-17 19:49:20|35.57|35.57|35.54|35.54|35.57|35.57|35.54|35.54|0
1631908170000|2021-09-17 19:49:30|35.55|35.55|35.52|35.52|35.55|35.55|35.52|35.52|0
1631908180000|2021-09-17 19:49:40|35.56|35.56|35.56|35.56|35.56|35.56|35.56|35.56|0
1631908190000|2021-09-17 19:49:50|35.53|35.53|35.49|35.49|35.53|35.53|35.49|35.49|0
1631908200000|2021-09-17 19:50:00|35.48|35.48|35.49|35.49|35.49|35.49|35.48|35.48|0
1631908210000|2021-09-17 19:50:10|35.46|35.46|35.46|35.46|35.46|35.46|35.46|35.46|0
1631908220000|2021-09-17 19:50:20|35.44|35.44|35.44|35.44|35.44|35.44|35.44|35.44|0
1631908230000|2021-09-17 19:50:30|35.45|35.45|35.5|35.5|35.5|35.5|35.45|35.45|0
1631908240000|2021-09-17 19:50:40|35.48|35.48|35.45|35.45|35.48|35.48|35.45|35.45|0
1631908260000|2021-09-17 19:51:00|35.47|35.47|35.45|35.45|35.47|35.47|35.45|35.45|0
1631908270000|2021-09-17 19:51:10|35.49|35.49|35.44|35.44|35.49|35.49|35.44|35.44|0
1631908280000|2021-09-17 19:51:20|35.51|35.51|35.56|35.56|35.56|35.56|35.51|35.51|0
1631908290000|2021-09-17 19:51:30|35.54|35.54|35.54|35.54|35.54|35.54|35.54|35.54|0
1631908300000|2021-09-17 19:51:40|35.56|35.56|35.56|35.56|35.56|35.56|35.56|35.56|0
1631908310000|2021-09-17 19:51:50|35.55|35.55|35.55|35.55|35.55|35.55|35.55|35.55|0
1631908340000|2021-09-17 19:52:20|35.54|35.54|35.52|35.52|35.54|35.54|35.52|35.52|0
1631908350000|2021-09-17 19:52:30|35.56|35.56|35.56|35.56|35.56|35.56|35.56|35.56|0
1631908360000|2021-09-17 19:52:40|35.52|35.52|35.52|35.52|35.52|35.52|35.52|35.52|0
1631908370000|2021-09-17 19:52:50|35.55|35.55|35.55|35.55|35.55|35.55|35.55|35.55|0
1631908380000|2021-09-17 19:53:00|35.49|35.49|35.57|35.57|35.57|35.57|35.49|35.49|0
1631908390000|2021-09-17 19:53:10|35.55|35.55|35.49|35.49|35.55|35.55|35.49|35.49|0
1631908400000|2021-09-17 19:53:20|35.51|35.51|35.55|35.55|35.55|35.55|35.51|35.51|0
1631908410000|2021-09-17 19:53:30|35.5|35.5|35.48|35.48|35.5|35.5|35.48|35.48|0
1631908420000|2021-09-17 19:53:40|35.5|35.5|35.47|35.47|35.5|35.5|35.47|35.47|0
1631908430000|2021-09-17 19:53:50|35.5|35.5|35.47|35.47|35.5|35.5|35.47|35.47|0
1631908440000|2021-09-17 19:54:00|35.49|35.49|35.49|35.49|35.49|35.49|35.49|35.49|0
1631908450000|2021-09-17 19:54:10|35.44|35.44|35.46|35.46|35.46|35.46|35.44|35.44|0
1631908460000|2021-09-17 19:54:20|35.45|35.45|35.46|35.46|35.46|35.46|35.45|35.45|0
1631908470000|2021-09-17 19:54:30|35.43|35.43|35.43|35.43|35.43|35.43|35.43|35.43|0
1631908480000|2021-09-17 19:54:40|35.47|35.47|35.46|35.46|35.47|35.47|35.46|35.46|0
1631908490000|2021-09-17 19:54:50|35.48|35.48|35.48|35.48|35.48|35.48|35.48|35.48|0
1631908500000|2021-09-17 19:55:00|35.52|35.52|35.52|35.52|35.52|35.52|35.52|35.52|0
1631908510000|2021-09-17 19:55:10|35.48|35.48|35.52|35.52|35.52|35.52|35.48|35.48|0
1631908520000|2021-09-17 19:55:20|35.48|35.48|35.48|35.48|35.48|35.48|35.48|35.48|0
1631908530000|2021-09-17 19:55:30|35.52|35.52|35.46|35.46|35.52|35.52|35.46|35.46|0
1631908540000|2021-09-17 19:55:40|35.47|35.47|35.51|35.51|35.51|35.51|35.47|35.47|0
1631908550000|2021-09-17 19:55:50|35.48|35.48|35.49|35.49|35.49|35.49|35.48|35.48|0
1631908560000|2021-09-17 19:56:00|35.47|35.47|35.5|35.5|35.5|35.5|35.47|35.47|0
1631908570000|2021-09-17 19:56:10|35.48|35.48|35.48|35.48|35.48|35.48|35.48|35.48|0
1631908580000|2021-09-17 19:56:20|35.49|35.49|35.49|35.49|35.49|35.49|35.49|35.49|0
1631908600000|2021-09-17 19:56:40|35.51|35.51|35.49|35.49|35.51|35.51|35.49|35.49|0
1631908610000|2021-09-17 19:56:50|35.5|35.5|35.5|35.5|35.5|35.5|35.5|35.5|0
1631908620000|2021-09-17 19:57:00|35.49|35.49|35.52|35.52|35.52|35.52|35.49|35.49|0
1631908630000|2021-09-17 19:57:10|35.48|35.48|35.46|35.46|35.48|35.48|35.46|35.46|0
1631908640000|2021-09-17 19:57:20|35.52|35.52|35.48|35.48|35.52|35.52|35.48|35.48|0
1631908650000|2021-09-17 19:57:30|35.47|35.47|35.47|35.47|35.47|35.47|35.47|35.47|0
1631908670000|2021-09-17 19:57:50|35.46|35.46|35.48|35.48|35.48|35.48|35.46|35.46|0
1631908680000|2021-09-17 19:58:00|35.5|35.5|35.52|35.52|35.52|35.52|35.5|35.5|0
1631908690000|2021-09-17 19:58:10|35.49|35.49|35.47|35.47|35.49|35.49|35.47|35.47|0
1631908700000|2021-09-17 19:58:20|35.48|35.48|35.45|35.45|35.48|35.48|35.45|35.45|0
1631908710000|2021-09-17 19:58:30|35.44|35.44|35.48|35.48|35.48|35.48|35.44|35.44|0
1631908720000|2021-09-17 19:58:40|35.49|35.49|35.49|35.49|35.49|35.49|35.49|35.49|0
1631908730000|2021-09-17 19:58:50|35.48|35.48|35.48|35.48|35.48|35.48|35.48|35.48|0
1631908740000|2021-09-17 19:59:00|35.51|35.51|35.51|35.51|35.51|35.51|35.51|35.51|0
1631908750000|2021-09-17 19:59:10|35.55|35.55|35.51|35.51|35.55|35.55|35.51|35.51|0
1631908760000|2021-09-17 19:59:20|35.55|35.55|35.54|35.54|35.55|35.55|35.54|35.54|0
1631908770000|2021-09-17 19:59:30|35.5|35.5|35.46|35.46|35.5|35.5|35.46|35.46|0
1631908780000|2021-09-17 19:59:40|35.49|35.49|35.44|35.44|35.49|35.49|35.44|35.44|0
1631908790000|2021-09-17 19:59:50|35.42|35.42|35.42|35.42|35.42|35.42|35.42|35.42|0
1631908850000|2021-09-17 20:00:50|35.45|35.45|35.45|35.45|35.45|35.45|35.45|35.45|0
